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 (%)
Mar 31, 2004 3.058 3.130 3.056 3.123 19,466,512 +0.09(+2.92%)
Mar 30, 2004 2.969 3.042 2.969 3.035 23,728,714 +0.08(+2.68%)
Mar 29, 2004 2.962 2.988 2.953 2.955 11,281,061 +0.01(+0.24%)
Mar 26, 2004 2.899 2.951 2.885 2.948 21,346,618 +0.05(+1.69%)
Mar 25, 2004 2.867 2.911 2.864 2.899 25,186,632 +0.08(+2.73%)
Mar 24, 2004 2.874 2.881 2.809 2.822 32,970,920 -0.10(-3.35%)
Mar 23, 2004 2.967 2.974 2.895 2.920 7,895,412 -0.04(-1.34%)
Mar 22, 2004 2.986 3.000 2.944 2.960 5,288,064 -0.04(-1.24%)
Mar 19, 2004 3.060 3.065 2.993 2.997 5,218,128 -0.06(-1.91%)
Mar 18, 2004 3.058 3.077 3.028 3.056 7,349,229 -0.01(-0.23%)
Mar 17, 2004 2.965 3.065 2.962 3.063 8,468,626 +0.10(+3.22%)
Mar 16, 2004 3.021 3.030 2.944 2.967 6,179,205 -0.04(-1.32%)
Mar 15, 2004 3.028 3.067 3.002 3.007 6,603,108 -0.01(-0.39%)
Mar 12, 2004 2.955 3.018 2.953 3.018 7,735,376 +0.07(+2.37%)
Mar 11, 2004 2.939 2.983 2.927 2.948 6,947,637 -0.01(-0.32%)
Mar 10, 2004 3.060 3.063 2.955 2.958 14,370,663 -0.11(-3.50%)
Mar 09, 2004 3.077 3.086 3.037 3.065 10,962,275 +0.03(+1.15%)
Mar 08, 2004 3.119 3.142 3.021 3.030 13,475,232 -0.11(-3.56%)
Mar 05, 2004 3.081 3.146 3.081 3.142 8,397,832 +0.05(+1.74%)
Mar 04, 2004 3.095 3.102 3.037 3.088 5,665,630 -0.01(-0.38%)
Mar 03, 2004 3.132 3.135 3.053 3.100 7,380,550 -0.02(-0.60%)
Mar 02, 2004 3.132 3.163 3.100 3.119 21,201,598 +0.06(+1.83%)
Mar 01, 2004 2.995 3.070 2.986 3.063 13,537,444 +0.07(+2.50%)
Feb 27, 2004 2.969 2.988 2.939 2.988 11,951,669 +0.06(+2.15%)
Feb 26, 2004 2.864 2.960 2.857 2.925 11,173,369 +0.07(+2.45%)
Feb 25, 2004 2.855 2.878 2.843 2.855 13,473,945 +0.01(+0.25%)
Feb 24, 2004 2.911 2.911 2.809 2.848 18,401,606 -0.07(-2.55%)
Feb 23, 2004 2.913 2.923 2.867 2.923 8,556,152 +0.02(+0.56%)
Feb 20, 2004 2.895 2.906 2.834 2.906 8,040,003 -0.00(-0.08%)
Feb 19, 2004 2.925 2.946 2.890 2.909 10,808,674 -0.04(-1.42%)
Feb 18, 2004 2.997 3.009 2.944 2.951 7,415,303 -0.06(-2.01%)
Feb 17, 2004 3.025 3.039 2.951 3.011 12,119,428 +0.00(+0.15%)
Feb 13, 2004 3.016 3.021 2.941 3.007 10,136,350 -0.02(-0.69%)
Feb 12, 2004 2.986 3.053 2.962 3.028 12,128,867 +0.04(+1.41%)
Feb 11, 2004 2.958 2.990 2.899 2.986 9,971,594 +0.05(+1.67%)
Feb 10, 2004 2.878 2.948 2.860 2.937 11,145,051 +0.06(+2.11%)
Feb 09, 2004 2.850 2.923 2.846 2.876 10,450,416 +0.04(+1.48%)
Feb 06, 2004 2.739 2.853 2.739 2.834 11,026,633 +0.06(+2.18%)
Feb 05, 2004 2.874 2.874 2.727 2.774 19,042,608 -0.10(-3.49%)
Feb 04, 2004 2.881 2.885 2.836 2.874 8,732,493 -0.01(-0.40%)
Feb 03, 2004 2.797 2.897 2.797 2.885 15,975,746 +0.01(+0.24%)
Feb 02, 2004 2.895 2.932 2.834 2.878 12,992,978 -0.03(-0.88%)
Jan 30, 2004 2.906 2.913 2.816 2.904 16,308,261 -0.01(-0.48%)
Jan 29, 2004 2.995 3.016 2.829 2.918 19,601,664 -0.07(-2.19%)
Jan 28, 2004 3.070 3.070 2.951 2.983 17,613,008 -0.09(-2.81%)
Jan 27, 2004 3.093 3.121 3.018 3.070 14,739,219 -0.02(-0.60%)
Jan 26, 2004 3.112 3.156 3.049 3.088 18,447,942 -0.08(-2.57%)
Jan 23, 2004 3.107 3.170 3.107 3.170 13,281,300 +0.07(+2.26%)
Jan 22, 2004 3.174 3.188 3.065 3.100 12,988,687 -0.05(-1.63%)
Jan 21, 2004 3.193 3.195 3.142 3.151 12,058,503 -0.03(-0.88%)
Jan 20, 2004 3.091 3.191 3.088 3.179 20,050,880 +0.15(+5.08%)
Jan 16, 2004 3.007 3.037 3.000 3.025 16,093,306 +0.03(+1.17%)
Jan 15, 2004 3.132 3.146 2.972 2.990 22,808,826 -0.14(-4.33%)
Jan 14, 2004 3.151 3.153 3.098 3.126 14,138,117 -0.02(-0.59%)
Jan 13, 2004 3.167 3.181 3.123 3.144 16,869,032 -0.00(-0.07%)
Jan 12, 2004 3.151 3.172 3.114 3.146 21,081,892 -0.00(-0.15%)
Jan 09, 2004 3.149 3.195 3.077 3.151 46,043,272 +0.00(+0.07%)
Jan 08, 2004 3.163 3.149 3.049 3.149 15,575,870 -0.01(-0.44%)
Jan 07, 2004 3.212 3.212 3.144 3.163 9,160,257 -0.04(-1.17%)
Jan 06, 2004 3.226 3.258 3.188 3.200 7,060,906 -0.00(-0.07%)
Jan 05, 2004 3.130 3.235 3.128 3.202 12,737,692 +0.09(+2.77%)
Jan 02, 2004 3.146 3.158 3.088 3.116 10,559,824 -0.05(-1.55%)
Dec 31, 2003 3.188 3.202 3.123 3.165 9,692,282 -0.02(-0.73%)
Dec 30, 2003 3.261 3.261 3.170 3.188 12,694,357 -0.06(-1.94%)
Dec 29, 2003 3.160 3.263 3.167 3.251 17,530,200 +0.09(+2.88%)
Dec 26, 2003 3.102 3.165 3.100 3.160 5,808,075 +0.07(+2.42%)
Dec 24, 2003 3.030 3.098 3.030 3.086 5,906,328 +0.05(+1.61%)
Dec 23, 2003 3.032 3.114 3.002 3.037 11,124,886 +0.00(+0.15%)
Dec 22, 2003 3.053 3.072 2.976 3.032 11,661,630 -0.02(-0.69%)
Dec 19, 2003 3.088 3.088 3.032 3.053 7,249,689 -0.03(-1.13%)
Dec 18, 2003 3.030 3.088 3.021 3.088 14,451,754 +0.06(+1.84%)
Dec 17, 2003 2.995 3.053 2.995 3.032 8,567,737 +0.02(+0.70%)
Dec 16, 2003 2.983 3.016 2.979 3.011 11,252,743 +0.03(+0.94%)
Dec 15, 2003 3.074 3.074 2.979 2.983 10,626,756 -0.08(-2.66%)
Dec 12, 2003 3.002 3.086 2.997 3.065 10,432,396 +0.08(+2.65%)
Dec 11, 2003 3.002 3.014 2.972 2.986 6,893,576 -0.01(-0.47%)
Dec 10, 2003 3.002 3.039 2.979 3.000 8,169,576 -0.00(-0.08%)
Dec 09, 2003 3.028 3.051 3.023 3.002 8,763,813 -0.02(-0.77%)
Dec 08, 2003 3.007 3.037 2.962 3.025 10,106,746 +0.04(+1.33%)
Dec 05, 2003 3.028 3.046 2.944 2.986 10,892,340 -0.04(-1.31%)
Dec 04, 2003 2.890 3.039 2.888 3.025 19,061,916 +0.14(+4.85%)
Dec 03, 2003 2.976 2.981 2.883 2.885 13,334,932 -0.10(-3.21%)
Dec 02, 2003 2.948 2.976 2.946 2.981 17,491,586 +0.03(+1.11%)
Dec 01, 2003 2.862 2.951 2.843 2.948 11,101,288 +0.10(+3.69%)
Nov 28, 2003 2.855 2.871 2.836 2.843 1,844,923 -0.01(-0.41%)
Nov 26, 2003 2.820 2.860 2.820 2.855 4,439,828 +0.05(+1.66%)
Nov 25, 2003 2.769 2.825 2.767 2.809 8,262,680 +0.03(+1.26%)
Nov 24, 2003 2.774 2.785 2.725 2.774 16,051,688 +0.00(+0.00%)
Nov 21, 2003 2.832 2.855 2.774 2.774 9,868,193 -0.06(-2.06%)
Nov 20, 2003 2.862 2.878 2.827 2.832 8,557,439 -0.05(-1.62%)
Nov 19, 2003 2.897 2.923 2.867 2.878 6,893,147 -0.03(-0.88%)
Nov 18, 2003 2.888 2.906 2.867 2.904 8,793,418 +0.02(+0.57%)
Nov 17, 2003 2.867 2.897 2.855 2.888 7,264,277 -0.04(-1.27%)
Nov 14, 2003 2.862 2.955 2.846 2.925 18,835,376 +0.07(+2.28%)
Nov 13, 2003 2.792 2.867 2.762 2.860 26,291,870 +0.08(+2.85%)
Nov 12, 2003 2.750 2.795 2.729 2.781 34,489,764 -0.05(-1.81%)
Nov 11, 2003 2.888 2.888 2.825 2.832 5,305,655 -0.03(-1.22%)
Nov 10, 2003 2.850 2.899 2.843 2.867 8,765,530 +0.02(+0.57%)
Nov 07, 2003 2.850 2.864 2.813 2.850 8,062,313 +0.02(+0.74%)
Nov 06, 2003 2.809 2.843 2.799 2.829 11,980,844 +0.04(+1.50%)
Nov 05, 2003 2.767 2.797 2.743 2.788 9,226,331 +0.03(+1.10%)
Nov 04, 2003 2.748 2.764 2.713 2.757 20,560,166 -0.01(-0.42%)
Nov 03, 2003 2.785 2.785 2.767 2.769 12,722,061 -0.01(-0.42%)
Oct 31, 2003 2.795 2.795 2.669 2.781 22,296,110 +0.11(+4.01%)
Oct 30, 2003 2.748 2.813 2.685 2.673 16,238,326 -0.07(-2.71%)
Oct 29, 2003 2.634 2.750 2.629 2.748 18,072,522 +0.11(+4.34%)
Oct 28, 2003 2.620 2.634 2.592 2.634 8,154,130 +0.02(+0.62%)
Oct 27, 2003 2.622 2.634 2.587 2.617 7,958,054 +0.03(+1.26%)
Oct 24, 2003 2.622 2.622 2.568 2.585 5,227,139 -0.01(-0.54%)
Oct 23, 2003 2.629 2.629 2.580 2.599 8,859,063 -0.05(-1.76%)
Oct 22, 2003 2.662 2.662 2.622 2.645 7,779,139 +0.00(+0.18%)
Oct 21, 2003 2.582 2.634 2.582 2.641 6,326,369 +0.08(+3.19%)
Oct 20, 2003 2.620 2.620 2.552 2.559 7,512,698 -0.06(-2.14%)
Oct 17, 2003 2.627 2.622 2.580 2.615 6,179,205 -0.01(-0.44%)
Oct 16, 2003 2.571 2.634 2.568 2.627 14,448,321 +0.03(+1.26%)
Oct 15, 2003 2.650 2.657 2.578 2.594 9,723,602 -0.06(-2.20%)
Oct 14, 2003 2.678 2.678 2.606 2.652 10,472,298 -0.03(-1.13%)
Oct 13, 2003 2.690 2.708 2.673 2.683 5,255,456 -0.01(-0.26%)
Oct 10, 2003 2.655 2.687 2.643 2.690 7,296,027 +0.05(+1.94%)
Oct 09, 2003 2.650 2.664 2.610 2.638 7,189,193 +0.00(+0.18%)
Oct 08, 2003 2.629 2.701 2.638 2.634 12,941,491 +0.00(+0.18%)
Oct 07, 2003 2.552 2.641 2.533 2.629 13,080,933 +0.08(+3.01%)
Oct 06, 2003 2.547 2.564 2.540 2.552 7,144,571 -0.01(-0.27%)
Oct 03, 2003 2.564 2.580 2.524 2.559 7,259,128 +0.00(+0.00%)
Oct 02, 2003 2.545 2.561 2.522 2.559 6,941,630 +0.00(+0.09%)
Oct 01, 2003 2.524 2.561 2.485 2.557 9,042,268 +0.04(+1.76%)
Sep 30, 2003 2.454 2.533 2.447 2.513 15,754,784 +0.06(+2.57%)
Sep 29, 2003 2.396 2.440 2.391 2.450 10,206,715 +0.08(+3.45%)
Sep 26, 2003 2.450 2.459 2.366 2.368 6,095,540 -0.08(-3.33%)
Sep 25, 2003 2.526 2.529 2.443 2.450 9,701,721 -0.06(-2.50%)
Sep 24, 2003 2.473 2.517 2.473 2.513 14,628,094 +0.06(+2.47%)
Sep 23, 2003 2.471 2.489 2.447 2.452 9,818,423 +0.03(+1.35%)
Sep 22, 2003 2.370 2.459 2.368 2.419 12,723,962 +0.05(+2.07%)
Sep 19, 2003 2.331 2.384 2.331 2.370 10,564,115 +0.04(+1.60%)
Sep 18, 2003 2.361 2.366 2.328 2.333 15,913,963 -0.03(-1.18%)
Sep 17, 2003 2.401 2.401 2.356 2.361 8,978,768 -0.05(-2.03%)
Sep 16, 2003 2.377 2.419 2.394 2.410 7,048,893 +0.03(+1.37%)
Sep 15, 2003 2.366 2.387 2.363 2.377 4,953,403 +0.01(+0.29%)
Sep 12, 2003 2.368 2.391 2.349 2.370 5,748,866 -0.01(-0.49%)
Sep 11, 2003 2.401 2.419 2.354 2.382 10,576,986 -0.02(-0.78%)
Sep 10, 2003 2.438 2.445 2.384 2.401 11,039,504 -0.04(-1.62%)
Sep 09, 2003 2.494 2.499 2.438 2.440 10,010,209 -0.07(-2.60%)
Sep 08, 2003 2.489 2.506 2.485 2.506 5,048,224 +0.00(+0.09%)
Sep 05, 2003 2.494 2.515 2.494 2.503 6,080,094 -0.00(-0.19%)
Sep 04, 2003 2.513 2.513 2.471 2.508 10,428,105 +0.02(+0.75%)
Sep 03, 2003 2.487 2.503 2.468 2.489 8,319,744 +0.01(+0.56%)
Sep 02, 2003 2.522 2.524 2.466 2.475 9,845,024 -0.05(-2.03%)
Aug 29, 2003 2.543 2.557 2.513 2.526 6,415,612 -0.01(-0.37%)
Aug 28, 2003 2.447 2.552 2.436 2.536 11,303,800 +0.09(+3.72%)
Aug 27, 2003 2.450 2.503 2.445 2.445 6,965,657 -0.01(-0.47%)
Aug 26, 2003 2.438 2.457 2.415 2.457 9,833,440 -0.00(-0.09%)
Aug 25, 2003 2.494 2.496 2.450 2.459 4,843,137 -0.03(-1.40%)
Aug 22, 2003 2.540 2.550 2.489 2.494 5,146,906 -0.03(-1.20%)
Aug 21, 2003 2.471 2.540 2.464 2.524 9,329,304 +0.06(+2.56%)
Aug 20, 2003 2.452 2.482 2.431 2.461 7,953,763 -0.00(-0.09%)
Aug 19, 2003 2.494 2.506 2.436 2.464 9,706,011 -0.05(-1.86%)
Aug 18, 2003 2.503 2.524 2.482 2.510 8,266,542 +0.03(+1.41%)
Aug 15, 2003 2.459 2.478 2.424 2.475 3,989,753 +0.04(+1.63%)
Aug 14, 2003 2.487 2.494 2.387 2.436 12,606,831 -0.07(-2.88%)
Aug 13, 2003 2.501 2.550 2.473 2.508 13,759,693 +0.03(+1.22%)
Aug 12, 2003 2.459 2.494 2.459 2.478 15,959,442 +0.03(+1.33%)
Aug 11, 2003 2.447 2.471 2.436 2.445 14,098,215 +0.04(+1.84%)
Aug 08, 2003 2.431 2.466 2.401 2.401 10,161,664 -0.01(-0.29%)
Aug 07, 2003 2.331 2.429 2.317 2.408 22,559,976 +0.09(+4.03%)
Aug 06, 2003 2.203 2.324 2.203 2.314 17,418,218 +0.11(+4.86%)
Aug 05, 2003 2.203 2.249 2.193 2.207 12,605,973 +0.02(+0.96%)
Aug 04, 2003 2.210 2.217 2.179 2.186 5,632,164 -0.03(-1.16%)
Aug 01, 2003 2.261 2.261 2.203 2.212 10,208,002 -0.02(-0.84%)
Jul 31, 2003 2.219 2.270 2.203 2.231 20,054,742 +0.03(+1.27%)
Jul 30, 2003 2.256 2.258 2.191 2.203 11,371,161 -0.05(-2.38%)
Jul 29, 2003 2.244 2.310 2.205 2.256 25,748,260 +0.04(+1.79%)
Jul 28, 2003 2.237 2.237 2.179 2.217 13,523,715 -0.01(-0.31%)
Jul 25, 2003 2.156 2.224 2.144 2.224 6,575,649 +0.07(+3.36%)
Jul 24, 2003 2.186 2.219 2.137 2.151 8,753,087 -0.03(-1.28%)
Jul 23, 2003 2.244 2.258 2.170 2.179 9,813,274 -0.07(-3.11%)
Jul 22, 2003 2.244 2.263 2.198 2.249 8,532,983 +0.01(+0.52%)
Jul 21, 2003 2.265 2.284 2.214 2.237 8,777,543 -0.01(-0.62%)
Jul 18, 2003 2.226 2.263 2.221 2.251 8,368,227 +0.03(+1.58%)
Jul 17, 2003 2.179 2.237 2.151 2.217 9,867,335 +0.03(+1.39%)
Jul 16, 2003 2.189 2.217 2.163 2.186 9,729,180 +0.01(+0.32%)
Jul 15, 2003 2.268 2.277 2.179 2.179 8,909,262 -0.09(-3.91%)
Jul 14, 2003 2.256 2.279 2.217 2.268 12,609,834 +0.04(+1.67%)
Jul 11, 2003 2.226 2.256 2.193 2.231 7,172,031 +0.02(+0.74%)
Jul 10, 2003 2.296 2.296 2.179 2.214 15,631,646 -0.08(-3.55%)
Jul 09, 2003 2.226 2.317 2.226 2.296 21,264,240 +0.08(+3.68%)
Jul 08, 2003 2.228 2.237 2.177 2.214 19,965,500 -0.04(-1.66%)
Jul 07, 2003 2.284 2.298 2.219 2.251 21,631,078 -0.08(-3.30%)
Jul 03, 2003 2.312 2.352 2.268 2.328 17,799,646 +0.02(+0.71%)
Jul 02, 2003 2.342 2.354 2.300 2.312 13,368,827 -0.02(-0.90%)
Jul 01, 2003 2.342 2.354 2.300 2.333 21,094,764 -0.02(-0.89%)
Jun 30, 2003 2.398 2.412 2.328 2.354 22,386,210 -0.04(-1.85%)
Jun 27, 2003 2.447 2.447 2.389 2.398 10,813,394 -0.04(-1.63%)
Jun 26, 2003 2.499 2.529 2.408 2.438 16,140,931 -0.04(-1.60%)
Jun 25, 2003 2.368 2.513 2.366 2.478 26,853,068 +0.13(+5.46%)
Jun 24, 2003 2.342 2.389 2.342 2.349 9,010,089 +0.02(+0.70%)
Jun 23, 2003 2.363 2.377 2.307 2.333 12,939,346 -0.01(-0.30%)
Jun 20, 2003 2.377 2.412 2.333 2.340 9,123,788 -0.05(-1.95%)
Jun 19, 2003 2.359 2.424 2.335 2.387 23,720,132 +0.01(+0.59%)
Jun 18, 2003 2.342 2.382 2.307 2.373 17,606,144 +0.02(+0.99%)
Jun 17, 2003 2.424 2.424 2.331 2.349 19,860,810 -0.07(-2.89%)
Jun 16, 2003 2.468 2.471 2.396 2.419 13,856,659 -0.03(-1.05%)
Jun 13, 2003 2.587 2.587 2.440 2.445 19,054,622 -0.07(-2.96%)
Jun 12, 2003 2.657 2.669 2.480 2.520 16,321,562 -0.09(-3.48%)
Jun 11, 2003 2.499 2.624 2.485 2.610 18,902,738 +0.14(+5.76%)
Jun 10, 2003 2.459 2.501 2.438 2.468 11,633,741 +0.02(+0.67%)
Jun 09, 2003 2.529 2.536 2.436 2.452 16,238,326 -0.04(-1.77%)
Jun 06, 2003 2.540 2.554 2.461 2.496 9,954,003 +0.00(+0.09%)
Jun 05, 2003 2.499 2.522 2.454 2.494 10,403,650 -0.02(-0.65%)
Jun 04, 2003 2.457 2.561 2.457 2.510 16,355,886 +0.07(+2.87%)
Jun 03, 2003 2.499 2.506 2.438 2.440 13,675,170 -0.01(-0.38%)
Jun 02, 2003 2.436 2.494 2.426 2.450 11,641,893 +0.07(+2.94%)
May 30, 2003 2.314 2.422 2.314 2.380 15,259,229 +0.07(+3.13%)
May 29, 2003 2.296 2.326 2.291 2.307 14,145,840 -0.03(-1.39%)
May 28, 2003 2.436 2.438 2.340 2.340 16,096,310 -0.06(-2.62%)
May 27, 2003 2.417 2.433 2.387 2.403 18,040,344 -0.01(-0.58%)
May 23, 2003 2.443 2.459 2.394 2.417 15,024,109 -0.01(-0.29%)
May 22, 2003 2.410 2.459 2.373 2.424 25,021,876 +0.06(+2.36%)
May 21, 2003 2.282 2.391 2.270 2.368 21,255,230 +0.09(+3.78%)
May 20, 2003 2.307 2.314 2.251 2.282 8,990,782 -0.01(-0.61%)
May 19, 2003 2.270 2.314 2.270 2.296 12,657,888 +0.03(+1.13%)
May 16, 2003 2.249 2.319 2.237 2.270 22,200,860 -0.04(-1.62%)
May 15, 2003 2.319 2.324 2.284 2.307 23,064,112 +0.05(+2.06%)
May 14, 2003 2.207 2.261 2.184 2.261 23,267,912 +0.07(+3.30%)
May 13, 2003 2.133 2.191 1.713 2.189 19,858,666 +0.07(+3.41%)
May 12, 2003 2.095 2.158 2.093 2.116 25,111,548 +0.02(+0.89%)
May 09, 2003 2.049 2.098 2.039 2.098 11,712,258 +0.07(+3.33%)
May 08, 2003 2.049 2.051 2.030 2.030 12,410,754 -0.01(-0.57%)
May 07, 2003 2.028 2.056 2.014 2.042 12,740,695 +0.02(+0.92%)
May 06, 2003 2.011 2.039 2.002 2.023 12,696,503 +0.04(+2.00%)
May 05, 2003 1.976 2.030 1.974 1.983 19,298,752 +0.04(+1.92%)
May 02, 2003 1.923 1.951 1.909 1.946 8,107,793 +0.03(+1.83%)
May 01, 2003 1.888 1.941 1.876 1.911 15,416,262 +0.03(+1.74%)
Apr 30, 2003 1.869 1.904 1.855 1.879 7,856,797 +0.02(+0.88%)
Apr 29, 2003 1.900 1.909 1.839 1.862 9,718,025 +0.02(+1.14%)
Apr 28, 2003 1.853 1.858 1.813 1.841 6,529,311 +0.00(+0.13%)
Apr 25, 2003 1.858 1.865 1.820 1.839 2,826,164 -0.02(-1.00%)
Apr 24, 2003 1.848 1.881 1.827 1.858 5,130,173 +0.01(+0.50%)
Apr 23, 2003 1.881 1.907 1.848 1.848 5,040,930 -0.03(-1.37%)
Apr 22, 2003 1.867 1.876 1.851 1.874 4,825,975 +0.00(+0.12%)
Apr 21, 2003 1.862 1.876 1.846 1.872 2,983,626 +0.01(+0.63%)
Apr 17, 2003 1.820 1.865 1.799 1.860 6,842,090 +0.05(+2.97%)
Apr 16, 2003 1.832 1.839 1.799 1.806 3,794,534 -0.01(-0.77%)
Apr 15, 2003 1.820 1.827 1.790 1.820 6,892,718 +0.00(+0.26%)
Apr 14, 2003 1.804 1.830 1.804 1.816 4,523,064 -0.00(-0.26%)
Apr 11, 2003 1.839 1.839 1.806 1.820 3,678,261 -0.01(-0.76%)
Apr 10, 2003 1.771 1.841 1.771 1.834 14,922,424 +0.08(+4.52%)
Apr 09, 2003 1.760 1.764 1.736 1.755 7,828,051 -0.00(-0.26%)
Apr 08, 2003 1.769 1.781 1.741 1.760 5,233,145 -0.03(-1.44%)
Apr 07, 2003 1.776 1.825 1.757 1.785 5,631,734 -0.01(-0.78%)
Apr 04, 2003 1.806 1.820 1.778 1.799 4,787,360 -0.00(-0.13%)
Apr 03, 2003 1.841 1.862 1.799 1.802 12,933,768 -0.05(-2.64%)
Apr 02, 2003 1.876 1.876 1.816 1.851 8,658,267 -0.03(-1.37%)
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.