Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Energy (NY: CHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.667 1.667 1.667 0 -0.03(-1.96%)
Dec 29, 2016 1.715 1.730 1.679 1.700 149,166,096 -0.02(-0.97%)
Dec 28, 2016 1.807 1.810 1.700 1.717 292,424,032 -0.09(-4.74%)
Dec 27, 2016 1.776 1.817 1.765 1.803 187,959,856 +0.04(+2.02%)
Dec 23, 2016 1.767 1.767 1.767 0 +0.02(+1.36%)
Dec 22, 2016 1.762 1.798 1.734 1.743 129,704,336 -0.02(-1.21%)
Dec 21, 2016 1.755 1.803 1.743 1.765 163,791,184 +0.03(+1.92%)
Dec 20, 2016 1.736 1.765 1.724 1.731 168,333,184 -0.00(-0.27%)
Dec 19, 2016 1.693 1.748 1.684 1.736 170,272,896 +0.03(+1.81%)
Dec 16, 2016 1.691 1.717 1.670 1.705 249,730,896 +0.04(+2.13%)
Dec 15, 2016 1.662 1.708 1.627 1.670 251,406,640 -0.01(-0.71%)
Dec 14, 2016 1.710 1.767 1.674 1.681 284,726,176 -0.07(-3.93%)
Dec 13, 2016 1.781 1.786 1.677 1.750 279,110,304 +0.00(+0.27%)
Dec 12, 2016 1.924 1.947 1.738 1.746 370,442,400 -0.09(-4.79%)
Dec 09, 2016 1.838 1.852 1.812 1.833 187,955,632 +0.03(+1.58%)
Dec 08, 2016 1.831 1.841 1.762 1.805 303,019,520 +0.00(+0.26%)
Dec 07, 2016 1.845 1.886 1.776 1.800 319,773,408 +0.00(+0.00%)
Dec 06, 2016 1.767 1.841 1.743 1.800 247,773,680 +0.02(+1.34%)
Dec 05, 2016 1.800 1.817 1.762 1.776 251,351,632 +0.06(+3.46%)
Dec 02, 2016 1.670 1.734 1.662 1.717 215,431,376 +0.04(+2.55%)
Dec 01, 2016 1.662 1.746 1.655 1.674 458,066,368 +0.01(+0.71%)
Nov 30, 2016 1.646 1.689 1.601 1.662 514,703,168 +0.15(+9.89%)
Nov 29, 2016 1.465 1.525 1.432 1.513 215,235,744 +0.01(+0.47%)
Nov 28, 2016 1.601 1.603 1.501 1.506 196,535,728 -0.06(-3.79%)
Nov 25, 2016 1.560 1.579 1.548 1.565 87,849,440 -0.01(-0.75%)
Nov 23, 2016 1.577 1.577 1.577 0 +0.05(+3.11%)
Nov 22, 2016 1.534 1.539 1.480 1.529 179,298,848 +0.02(+1.26%)
Nov 21, 2016 1.411 1.520 1.465 1.510 222,093,712 +0.10(+7.07%)
Nov 18, 2016 1.415 1.434 1.399 1.411 153,723,312 +0.01(+0.85%)
Nov 17, 2016 1.425 1.450 1.387 1.399 188,370,704 -0.00(-0.34%)
Nov 16, 2016 1.423 1.453 1.380 1.404 204,830,368 -0.03(-2.31%)
Nov 15, 2016 1.342 1.456 1.339 1.437 277,982,976 +0.14(+10.60%)
Nov 14, 2016 1.311 1.330 1.254 1.299 214,320,800 +0.01(+0.74%)
Nov 11, 2016 1.335 1.351 1.271 1.290 197,925,104 -0.06(-4.74%)
Nov 10, 2016 1.423 1.445 1.349 1.354 317,906,112 -0.02(-1.21%)
Nov 09, 2016 1.252 1.382 1.249 1.370 232,865,696 +0.11(+8.66%)
Nov 08, 2016 1.256 1.296 1.240 1.261 165,228,544 -0.03(-2.57%)
Nov 07, 2016 1.294 1.318 1.278 1.294 179,538,496 +0.04(+3.02%)
Nov 04, 2016 1.249 1.306 1.247 1.256 196,717,984 -0.03(-2.04%)
Nov 03, 2016 1.366 1.377 1.266 1.282 255,601,008 +0.02(+1.70%)
Nov 02, 2016 1.230 1.290 1.221 1.261 242,451,664 -0.01(-0.93%)
Nov 01, 2016 1.313 1.339 1.230 1.273 209,600,560 -0.04(-2.72%)
Oct 31, 2016 1.363 1.377 1.304 1.309 173,113,872 -0.07(-4.84%)
Oct 28, 2016 1.432 1.439 1.368 1.375 187,747,952 -0.07(-4.77%)
Oct 27, 2016 1.415 1.470 1.408 1.444 191,252,912 +0.02(+1.33%)
Oct 26, 2016 1.396 1.468 1.356 1.425 283,604,320 -0.03(-1.80%)
Oct 25, 2016 1.515 1.544 1.447 1.451 287,353,600 -0.06(-3.93%)
Oct 24, 2016 1.579 1.596 1.494 1.510 253,122,544 -0.08(-4.79%)
Oct 21, 2016 1.653 1.689 1.565 1.586 370,975,456 -0.05(-3.33%)
Oct 20, 2016 1.556 1.651 1.509 1.641 450,703,424 +0.05(+2.83%)
Oct 19, 2016 1.575 1.627 1.567 1.596 276,726,400 +0.05(+3.07%)
Oct 18, 2016 1.546 1.567 1.501 1.548 161,754,304 +0.04(+2.68%)
Oct 17, 2016 1.553 1.586 1.491 1.508 156,983,840 -0.05(-3.20%)
Oct 14, 2016 1.532 1.590 1.532 1.558 209,939,104 +0.03(+2.02%)
Oct 13, 2016 1.472 1.556 1.434 1.527 206,334,656 +0.03(+2.23%)
Oct 12, 2016 1.484 1.496 1.449 1.494 96,919,056 +0.00(+0.16%)
Oct 11, 2016 1.515 1.534 1.450 1.491 176,829,488 -0.04(-2.48%)
Oct 10, 2016 1.532 1.572 1.522 1.529 118,843,376 +0.02(+1.42%)
Oct 07, 2016 1.586 1.598 1.506 1.508 180,833,888 -0.07(-4.51%)
Oct 06, 2016 1.641 1.655 1.567 1.579 185,077,968 -0.04(-2.21%)
Oct 05, 2016 1.532 1.639 1.532 1.615 250,413,776 +0.10(+6.75%)
Oct 04, 2016 1.534 1.556 1.510 1.513 148,227,344 -0.01(-0.47%)
Oct 03, 2016 1.506 1.531 1.468 1.520 132,625,816 +0.03(+2.07%)
Sep 30, 2016 1.456 1.496 1.432 1.489 306,328,448 +0.04(+2.45%)
Sep 29, 2016 1.522 1.551 1.439 1.453 563,285,568 -0.15(-9.33%)
Sep 28, 2016 1.494 1.615 1.475 1.603 238,258,800 +0.12(+8.35%)
Sep 27, 2016 1.544 1.546 1.418 1.480 351,036,192 -0.09(-5.89%)
Sep 26, 2016 1.594 1.624 1.558 1.572 108,307,424 -0.00(-0.15%)
Sep 23, 2016 1.610 1.648 1.544 1.575 128,680,296 -0.06(-3.49%)
Sep 22, 2016 1.639 1.660 1.603 1.632 158,237,408 +0.03(+1.93%)
Sep 21, 2016 1.601 1.620 1.567 1.601 172,171,696 +0.04(+2.74%)
Sep 20, 2016 1.613 1.653 1.546 1.558 288,021,440 -0.06(-3.67%)
Sep 19, 2016 1.760 1.774 1.617 1.617 487,984,000 -0.13(-7.35%)
Sep 16, 2016 1.684 1.750 1.677 1.746 196,295,824 +0.02(+1.38%)
Sep 15, 2016 1.710 1.753 1.686 1.722 166,854,400 +0.02(+1.12%)
Sep 14, 2016 1.746 1.760 1.665 1.703 191,721,216 -0.05(-2.85%)
Sep 13, 2016 1.843 1.848 1.699 1.753 296,683,456 -0.16(-8.32%)
Sep 12, 2016 1.836 1.934 1.788 1.912 278,911,360 +0.10(+5.64%)
Sep 09, 2016 1.817 1.852 1.765 1.810 242,403,920 -0.03(-1.55%)
Sep 08, 2016 1.646 1.855 1.632 1.838 475,452,768 +0.22(+13.66%)
Sep 07, 2016 1.648 1.651 1.605 1.617 118,002,448 +0.00(+0.15%)
Sep 06, 2016 1.591 1.639 1.582 1.615 154,887,328 +0.05(+3.03%)
Sep 02, 2016 1.499 1.567 1.567 1.567 193,134,512 +0.08(+5.60%)
Sep 01, 2016 1.480 1.508 1.461 1.484 118,256,232 -0.02(-1.57%)
Aug 31, 2016 1.529 1.546 1.468 1.508 145,888,144 -0.04(-2.46%)
Aug 30, 2016 1.546 1.579 1.520 1.546 121,635,552 +0.02(+1.09%)
Aug 29, 2016 1.510 1.541 1.484 1.529 93,224,464 +0.01(+0.63%)
Aug 26, 2016 1.513 1.553 1.507 1.520 146,373,024 +0.02(+1.11%)
Aug 25, 2016 1.484 1.529 1.472 1.503 136,052,576 +0.02(+1.12%)
Aug 24, 2016 1.558 1.567 1.482 1.487 188,795,056 -0.05(-3.10%)
Aug 23, 2016 1.434 1.563 1.432 1.534 271,807,296 +0.09(+6.08%)
Aug 22, 2016 1.387 1.446 1.382 1.446 163,973,920 +0.00(+0.00%)
Aug 19, 2016 1.458 1.477 1.408 1.446 181,707,792 -0.03(-1.77%)
Aug 18, 2016 1.366 1.484 1.366 1.472 338,374,432 +0.12(+9.16%)
Aug 17, 2016 1.404 1.408 1.306 1.349 276,497,472 -0.05(-3.89%)
Aug 16, 2016 1.330 1.411 1.287 1.404 324,426,976 +0.10(+7.45%)
Aug 15, 2016 1.218 1.313 1.204 1.306 317,324,000 +0.11(+9.56%)
Aug 12, 2016 1.202 1.209 1.168 1.192 135,757,280 -0.00(-0.20%)
Aug 11, 2016 1.209 1.211 1.145 1.195 296,252,064 +0.05(+4.79%)
Aug 10, 2016 1.154 1.171 1.133 1.140 151,811,984 -0.00(-0.21%)
Aug 09, 2016 1.204 1.206 1.133 1.142 186,856,800 -0.05(-3.99%)
Aug 08, 2016 1.176 1.223 1.164 1.190 172,752,160 +0.03(+2.45%)
Aug 05, 2016 1.230 1.233 1.154 1.161 214,225,856 -0.06(-4.68%)
Aug 04, 2016 1.197 1.254 1.176 1.218 299,933,248 -0.04(-3.02%)
Aug 03, 2016 1.176 1.257 1.145 1.256 209,396,448 +0.09(+7.96%)
Aug 02, 2016 1.235 1.244 1.128 1.164 183,250,784 -0.05(-3.73%)
Aug 01, 2016 1.266 1.271 1.202 1.209 152,094,192 -0.08(-6.09%)
Jul 29, 2016 1.223 1.297 1.223 1.287 195,917,344 +0.05(+4.43%)
Jul 28, 2016 1.230 1.263 1.218 1.233 139,960,672 +0.00(+0.00%)
Jul 27, 2016 1.328 1.330 1.211 1.233 217,046,864 -0.04(-2.99%)
Jul 26, 2016 1.195 1.275 1.187 1.271 184,901,776 +0.05(+4.09%)
Jul 25, 2016 1.275 1.279 1.189 1.221 230,659,712 -0.06(-4.64%)
Jul 22, 2016 1.221 1.306 1.190 1.280 275,587,520 +0.10(+8.45%)
Jul 21, 2016 1.168 1.247 1.159 1.180 276,173,088 +0.05(+4.85%)
Jul 20, 2016 1.047 1.147 1.035 1.126 155,107,072 +0.06(+5.33%)
Jul 19, 2016 1.076 1.090 1.052 1.069 116,393,024 -0.02(-2.17%)
Jul 18, 2016 1.054 1.092 1.021 1.092 94,651,776 +0.04(+4.07%)
Jul 15, 2016 1.078 1.107 1.047 1.050 113,697,288 -0.02(-1.78%)
Jul 14, 2016 1.052 1.088 1.038 1.069 170,431,040 +0.04(+3.45%)
Jul 13, 2016 1.069 1.085 1.014 1.033 121,860,528 -0.05(-5.02%)
Jul 12, 2016 1.028 1.090 1.016 1.088 162,902,896 +0.09(+9.57%)
Jul 11, 2016 1.024 1.031 0.9903 0.9927 95,699,088 -0.01(-1.41%)
Jul 08, 2016 1.033 1.005 1.014 1.007 107,661,680 +0.00(+0.24%)
Jul 07, 2016 1.057 1.085 1.002 1.005 148,126,832 -0.03(-2.76%)
Jul 06, 2016 1.012 1.033 1.002 1.033 102,973,920 +0.01(+1.16%)
Jul 05, 2016 1.043 1.051 0.9808 1.021 133,876,216 -0.07(-6.32%)
Jul 01, 2016 1.009 1.090 1.090 1.090 139,545,008 +0.07(+7.24%)
Jun 30, 2016 1.043 1.046 0.9856 1.016 149,159,424 -0.03(-3.17%)
Jun 29, 2016 1.057 1.069 1.028 1.050 125,096,144 +0.03(+3.27%)
Jun 28, 2016 1.016 1.026 0.9927 1.016 104,050,424 +0.05(+5.42%)
Jun 27, 2016 1.009 1.019 0.9333 0.9642 131,338,584 -0.07(-7.09%)
Jun 24, 2016 1.012 1.062 0.9903 1.038 123,929,104 -0.06(-5.82%)
Jun 23, 2016 1.085 1.104 1.073 1.102 80,227,432 +0.03(+2.88%)
Jun 22, 2016 1.121 1.121 1.069 1.071 100,122,576 -0.03(-2.38%)
Jun 21, 2016 1.078 1.104 1.064 1.097 138,963,936 -0.01(-0.86%)
Jun 20, 2016 1.142 1.145 1.078 1.107 171,507,632 +0.04(+3.33%)
Jun 17, 2016 1.043 1.104 1.033 1.071 225,433,488 +0.06(+6.37%)
Jun 16, 2016 0.9998 1.033 0.9571 1.007 163,895,520 -0.01(-0.93%)
Jun 15, 2016 1.014 1.069 1.005 1.016 134,511,936 +0.00(+0.00%)
Jun 14, 2016 1.007 1.057 0.9737 1.016 138,555,600 -0.01(-1.16%)
Jun 13, 2016 1.038 1.092 0.9903 1.028 149,449,552 -0.02(-2.04%)
Jun 10, 2016 1.109 1.123 1.038 1.050 160,834,256 -0.11(-9.43%)
Jun 09, 2016 1.128 1.168 1.073 1.159 238,354,336 -0.02(-1.81%)
Jun 08, 2016 1.161 1.221 1.147 1.180 194,338,688 +0.07(+6.42%)
Jun 07, 2016 1.109 1.154 1.081 1.109 187,925,008 +0.02(+2.19%)
Jun 06, 2016 1.007 1.090 0.9903 1.085 167,942,096 +0.11(+11.74%)
Jun 03, 2016 1.012 1.021 0.9666 0.9713 106,000,304 -0.04(-3.76%)
Jun 02, 2016 1.021 1.054 1.002 1.009 126,564,264 -0.03(-2.75%)
Jun 01, 2016 0.9998 1.043 0.9713 1.038 136,326,096 +0.02(+1.86%)
May 31, 2016 1.005 1.057 1.005 1.019 165,331,824 +0.03(+3.13%)
May 27, 2016 0.9879 0.9879 0.9879 0.9879 103,680,704 -0.02(-1.65%)
May 26, 2016 1.100 1.126 0.9761 1.005 193,016,128 -0.03(-2.76%)
May 25, 2016 1.005 1.066 0.9951 1.033 195,574,448 +0.07(+7.41%)
May 24, 2016 0.8740 0.9666 0.8637 0.9618 158,664,400 +0.09(+10.35%)
May 23, 2016 0.8763 0.8977 0.8455 0.8716 143,966,048 -0.01(-1.34%)
May 20, 2016 0.9309 0.9381 0.8775 0.8835 166,058,272 -0.03(-3.63%)
May 19, 2016 0.8977 0.9238 0.8526 0.9167 132,141,904 +0.00(+0.26%)
May 18, 2016 0.9404 0.9642 0.9048 0.9143 113,974,080 -0.02(-2.04%)
May 17, 2016 0.9476 1.009 0.9191 0.9333 230,515,216 +0.01(+0.77%)
May 16, 2016 0.9951 1.027 0.9143 0.9262 172,900,512 -0.04(-3.94%)
May 13, 2016 0.9452 1.009 0.9452 0.9642 118,009,448 -0.03(-2.64%)
May 12, 2016 1.090 1.100 0.9689 0.9903 177,651,600 -0.05(-4.36%)
May 11, 2016 1.009 1.145 0.9784 1.035 223,243,136 +0.01(+1.40%)
May 10, 2016 1.005 1.035 0.9333 1.021 293,337,312 +0.05(+4.88%)
May 09, 2016 1.121 1.164 0.9594 0.9737 204,902,576 -0.12(-10.68%)
May 06, 2016 1.311 1.385 1.079 1.090 295,464,256 -0.27(-19.62%)
May 05, 2016 1.496 1.537 1.354 1.356 257,122,624 +0.01(+1.06%)
May 04, 2016 1.446 1.468 1.335 1.342 112,602,664 -0.04(-2.59%)
May 03, 2016 1.515 1.525 1.361 1.377 169,055,728 -0.19(-11.99%)
May 02, 2016 1.622 1.627 1.520 1.565 119,019,296 -0.07(-4.08%)
Apr 29, 2016 1.656 1.698 1.567 1.632 155,053,264 +0.02(+1.33%)
Apr 28, 2016 1.686 1.803 1.610 1.610 243,349,472 -0.09(-5.04%)
Apr 27, 2016 1.610 1.698 1.598 1.696 167,068,144 +0.13(+8.18%)
Apr 26, 2016 1.539 1.567 1.513 1.567 115,955,944 +0.05(+3.12%)
Apr 25, 2016 1.565 1.594 1.496 1.520 117,974,960 -0.04(-2.29%)
Apr 22, 2016 1.494 1.564 1.482 1.556 112,567,240 +0.09(+5.82%)
Apr 21, 2016 1.577 1.598 1.463 1.470 158,726,624 -0.05(-3.58%)
Apr 20, 2016 1.437 1.551 1.427 1.525 171,826,944 +0.07(+4.90%)
Apr 19, 2016 1.470 1.513 1.442 1.453 167,059,648 +0.04(+2.68%)
Apr 18, 2016 1.304 1.442 1.304 1.415 169,647,456 -0.02(-1.16%)
Apr 15, 2016 1.368 1.468 1.356 1.432 252,436,928 +0.00(+0.33%)
Apr 14, 2016 1.456 1.470 1.363 1.427 223,070,624 -0.01(-0.82%)
Apr 13, 2016 1.451 1.558 1.406 1.439 438,322,528 +0.00(+0.16%)
Apr 12, 2016 1.149 1.461 1.147 1.437 773,702,528 +0.37(+34.44%)
Apr 11, 2016 0.9784 1.069 0.9737 1.069 282,404,608 +0.18(+19.68%)
Apr 08, 2016 0.9001 0.9143 0.8740 0.8930 106,294,304 +0.04(+4.16%)
Apr 07, 2016 0.8882 0.9072 0.8419 0.8573 110,406,024 -0.03(-3.22%)
Apr 06, 2016 0.9191 0.9309 0.8668 0.8858 122,194,728 -0.01(-0.80%)
Apr 05, 2016 0.8573 0.8977 0.8383 0.8930 113,579,200 +0.01(+1.08%)
Apr 04, 2016 0.9167 0.9262 0.8621 0.8835 97,272,640 -0.03(-2.87%)
Apr 01, 2016 0.9452 0.9737 0.9024 0.9096 120,822,104 -0.07(-7.04%)
Mar 31, 2016 0.9428 0.9879 0.9381 0.9784 65,404,104 +0.03(+2.74%)
Mar 30, 2016 0.9927 1.031 0.9476 0.9523 112,151,688 -0.01(-0.74%)
Mar 29, 2016 0.9476 0.9701 0.9108 0.9594 119,821,472 -0.03(-2.65%)
Mar 28, 2016 1.007 1.007 0.9499 0.9856 94,494,048 -0.02(-2.35%)
Mar 24, 2016 0.9167 1.009 1.009 1.009 127,083,688 +0.03(+2.91%)
Mar 23, 2016 1.145 1.147 0.9761 0.9808 143,104,368 -0.16(-14.32%)
Mar 22, 2016 1.135 1.173 1.107 1.145 73,465,520 -0.01(-1.23%)
Mar 21, 2016 1.171 1.199 1.138 1.159 104,309,200 -0.01(-0.61%)
Mar 18, 2016 1.206 1.259 1.133 1.166 365,538,144 +0.03(+2.51%)
Mar 17, 2016 1.097 1.159 1.057 1.138 168,237,056 +0.09(+9.11%)
Mar 16, 2016 1.021 1.090 1.012 1.043 194,769,072 +0.05(+5.02%)
Mar 15, 2016 0.9974 1.007 0.9381 0.9927 151,207,264 -0.05(-4.57%)
Mar 14, 2016 1.050 1.069 1.014 1.040 166,488,256 -0.08(-6.81%)
Mar 11, 2016 1.159 1.185 1.103 1.116 170,227,872 +0.02(+1.95%)
Mar 10, 2016 1.097 1.126 1.033 1.095 178,101,296 -0.00(-0.43%)
Mar 09, 2016 1.083 1.116 1.021 1.100 167,928,816 +0.08(+7.67%)
Mar 08, 2016 1.199 1.200 0.9737 1.021 274,474,496 -0.22(-17.78%)
Mar 07, 2016 1.278 1.368 1.230 1.242 491,045,760 +0.04(+2.95%)
Mar 04, 2016 1.090 1.149 1.021 1.206 795,692,352 +0.19(+18.97%)
Mar 03, 2016 0.8003 1.121 0.7885 1.014 582,760,448 +0.21(+25.59%)
Mar 02, 2016 0.6222 0.8906 0.6175 0.8075 320,938,560 +0.15(+23.19%)
Mar 01, 2016 0.6270 0.6602 0.6056 0.6555 101,191,256 +0.04(+5.75%)
Feb 29, 2016 0.6697 0.6697 0.6008 0.6198 186,986,384 -0.02(-3.33%)
Feb 26, 2016 0.6863 0.6863 0.6293 0.6412 129,537,296 +0.03(+5.47%)
Feb 25, 2016 0.6270 0.6887 0.5937 0.6080 167,164,208 -0.03(-4.83%)
Feb 24, 2016 0.5795 0.6507 0.5581 0.6388 261,453,248 +0.12(+22.83%)
Feb 23, 2016 0.6008 0.6436 0.5130 0.5201 209,053,248 -0.05(-8.37%)
Feb 22, 2016 0.4963 0.5913 0.4916 0.5676 142,676,720 +0.09(+19.50%)
Feb 19, 2016 0.4607 0.4821 0.4512 0.4750 87,027,968 +0.00(+1.01%)
Feb 18, 2016 0.4678 0.5082 0.4512 0.4702 156,784,384 +0.02(+5.32%)
Feb 17, 2016 0.4607 0.4726 0.4394 0.4465 151,135,024 +0.00(+1.08%)
Feb 16, 2016 0.3990 0.4536 0.3919 0.4417 165,421,024 +0.06(+16.98%)
Feb 12, 2016 0.4417 0.3776 0.3776 0.3776 208,766,128 -0.05(-10.67%)
Feb 11, 2016 0.3942 0.4251 0.3634 0.4227 213,743,504 +0.02(+4.71%)
Feb 10, 2016 0.4726 0.4762 0.3871 0.4037 136,795,440 -0.06(-12.82%)
Feb 09, 2016 0.4963 0.4963 0.4275 0.4631 165,586,736 -0.02(-4.41%)
Feb 08, 2016 0.6080 0.6151 0.3562 0.4845 513,535,968 -0.24(-33.33%)
Feb 05, 2016 0.7623 0.7742 0.7196 0.7267 90,074,480 -0.05(-6.13%)
Feb 04, 2016 0.8075 0.8668 0.7576 0.7742 164,544,912 -0.02(-2.98%)
Feb 03, 2016 0.7315 0.8051 0.6531 0.7980 116,176,640 +0.09(+12.37%)
Feb 02, 2016 0.7410 0.7457 0.7101 0.7101 74,254,600 -0.05(-6.85%)
Feb 01, 2016 0.7885 0.8027 0.7362 0.7623 71,290,152 -0.04(-5.31%)
Jan 29, 2016 0.7576 0.8217 0.7505 0.8051 107,712,664 +0.05(+7.28%)
Jan 28, 2016 0.8360 0.8478 0.7362 0.7505 124,871,728 -0.03(-3.66%)
Jan 27, 2016 0.7647 0.8621 0.7528 0.7790 121,153,440 +0.02(+2.82%)
Jan 26, 2016 0.7315 0.7718 0.6840 0.7576 118,328,392 +0.06(+8.14%)
Jan 25, 2016 0.7766 0.8550 0.7018 0.7006 112,087,016 -0.13(-15.95%)
Jan 22, 2016 0.9072 0.9856 0.8217 0.8336 145,872,832 -0.01(-1.13%)
Jan 21, 2016 0.7718 0.8692 0.7528 0.8431 102,466,848 +0.05(+6.93%)
Jan 20, 2016 0.6792 0.8193 0.6388 0.7885 155,252,400 +0.06(+7.79%)
Jan 19, 2016 0.8502 0.8573 0.7006 0.7315 111,344,608 -0.11(-13.48%)
Jan 15, 2016 0.8265 0.8455 0.8455 0.8455 115,086,816 -0.04(-4.04%)
Jan 14, 2016 0.8573 0.9072 0.8455 0.8811 118,088,480 +0.02(+1.92%)
Jan 13, 2016 0.9737 0.9927 0.8573 0.8645 90,622,264 -0.10(-10.12%)
Jan 12, 2016 1.014 1.016 0.8906 0.9618 113,305,264 -0.03(-2.88%)
Jan 11, 2016 1.066 1.069 0.9689 0.9903 104,617,688 -0.06(-6.08%)
Jan 08, 2016 1.054 1.076 1.012 1.054 120,267,656 +0.01(+0.68%)
Jan 07, 2016 1.052 1.102 1.034 1.047 101,640,304 -0.06(-5.77%)
Jan 06, 2016 1.133 1.158 1.092 1.111 103,355,872 -0.08(-6.59%)
Jan 05, 2016 1.161 1.209 1.149 1.190 99,585,240 +0.01(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.