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 (%)
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%)
Jan 04, 2016 1.054 1.180 1.045 1.176 161,991,296 +0.11(+10.00%)
Dec 31, 2015 1.040 1.069 1.069 1.069 84,265,312 +0.02(+2.27%)
Dec 30, 2015 1.012 1.054 0.9856 1.045 91,400,464 -0.04(-3.93%)
Dec 29, 2015 0.9998 1.088 0.9784 1.088 119,034,016 +0.12(+12.53%)
Dec 28, 2015 1.040 1.040 0.9499 0.9666 81,124,672 -0.09(-8.54%)
Dec 24, 2015 1.066 1.057 1.057 1.057 70,163,056 +0.01(+1.14%)
Dec 23, 2015 0.9618 1.054 0.9381 1.045 122,655,080 +0.10(+10.55%)
Dec 22, 2015 0.9642 0.9713 0.9333 0.9452 60,721,772 -0.02(-1.97%)
Dec 21, 2015 0.9571 1.002 0.9191 0.9642 96,949,088 +0.00(+0.25%)
Dec 18, 2015 0.8930 0.9618 0.8668 0.9618 171,453,024 +0.08(+8.87%)
Dec 17, 2015 0.9238 0.9333 0.8455 0.8835 80,230,040 -0.04(-4.62%)
Dec 16, 2015 0.8977 0.9428 0.8478 0.9262 117,765,512 +0.03(+3.72%)
Dec 15, 2015 0.9713 0.9808 0.8906 0.8930 94,676,504 -0.06(-6.00%)
Dec 14, 2015 0.9618 0.9808 0.9238 0.9499 92,900,632 -0.04(-3.85%)
Dec 11, 2015 1.052 1.054 0.9737 0.9879 75,420,560 -0.09(-8.77%)
Dec 10, 2015 1.043 1.109 1.031 1.083 54,224,784 +0.02(+2.01%)
Dec 09, 2015 1.059 1.109 1.021 1.062 100,240,056 +0.02(+1.59%)
Dec 08, 2015 0.9618 1.057 0.9571 1.045 75,329,880 +0.03(+3.04%)
Dec 07, 2015 1.014 1.016 0.9642 1.014 124,404,168 -0.07(-6.15%)
Dec 04, 2015 1.152 1.152 1.062 1.081 138,951,984 -0.08(-6.57%)
Dec 03, 2015 1.290 1.304 1.114 1.157 211,651,488 -0.15(-11.78%)
Dec 02, 2015 1.290 1.356 1.268 1.311 138,919,056 +0.00(+0.18%)
Dec 01, 2015 1.252 1.328 1.223 1.309 98,273,808 +0.06(+4.55%)
Nov 30, 2015 1.259 1.280 1.214 1.252 77,128,576 +0.00(+0.19%)
Nov 27, 2015 1.271 1.278 1.235 1.249 25,631,774 -0.04(-2.77%)
Nov 25, 2015 1.275 1.285 1.285 1.285 45,285,884 -0.02(-1.46%)
Nov 24, 2015 1.256 1.323 1.235 1.304 97,842,960 +0.08(+6.81%)
Nov 23, 2015 1.199 1.280 1.197 1.221 81,629,648 +0.01(+1.18%)
Nov 20, 2015 1.285 1.287 1.202 1.206 133,657,360 -0.08(-5.93%)
Nov 19, 2015 1.306 1.338 1.254 1.282 215,331,808 -0.14(-10.00%)
Nov 18, 2015 1.415 1.468 1.377 1.425 95,971,056 +0.03(+2.21%)
Nov 17, 2015 1.470 1.484 1.377 1.394 108,551,952 -0.11(-7.41%)
Nov 16, 2015 1.451 1.510 1.425 1.506 77,736,480 +0.06(+3.93%)
Nov 13, 2015 1.513 1.515 1.432 1.449 120,158,728 -0.05(-3.48%)
Nov 12, 2015 1.534 1.548 1.484 1.501 82,352,832 -0.05(-3.36%)
Nov 11, 2015 1.672 1.678 1.544 1.553 89,780,272 -0.12(-7.37%)
Nov 10, 2015 1.724 1.729 1.662 1.677 61,962,028 -0.05(-2.89%)
Nov 09, 2015 1.744 1.784 1.722 1.727 52,026,148 -0.02(-0.95%)
Nov 06, 2015 1.750 1.824 1.724 1.743 67,071,820 -0.04(-2.39%)
Nov 05, 2015 1.743 1.874 1.693 1.786 103,409,080 +0.01(+0.80%)
Nov 04, 2015 1.731 1.814 1.652 1.772 191,318,928 -0.04(-1.97%)
Nov 03, 2015 1.755 1.900 1.750 1.807 91,362,760 +0.04(+2.15%)
Nov 02, 2015 1.648 1.805 1.641 1.769 86,872,296 +0.08(+4.49%)
Oct 30, 2015 1.662 1.708 1.605 1.693 63,858,116 +0.05(+2.74%)
Oct 29, 2015 1.672 1.729 1.629 1.648 65,640,380 -0.01(-0.43%)
Oct 28, 2015 1.603 1.750 1.584 1.655 93,012,288 +0.06(+3.72%)
Oct 27, 2015 1.670 1.670 1.544 1.596 99,803,960 -0.10(-5.75%)
Oct 26, 2015 1.812 1.825 1.689 1.693 107,081,464 -0.17(-8.94%)
Oct 23, 2015 1.831 1.912 1.781 1.860 74,868,312 +0.01(+0.38%)
Oct 22, 2015 1.874 1.902 1.817 1.852 55,989,860 -0.02(-0.89%)
Oct 21, 2015 1.933 1.933 1.852 1.869 44,147,392 -0.08(-3.91%)
Oct 20, 2015 1.924 1.978 1.862 1.945 51,141,660 +0.02(+1.24%)
Oct 19, 2015 1.947 1.976 1.886 1.921 40,092,284 -0.07(-3.69%)
Oct 16, 2015 2.007 2.016 1.914 1.995 54,702,472 +0.01(+0.60%)
Oct 15, 2015 1.940 1.988 1.898 1.983 56,101,840 +0.03(+1.58%)
Oct 14, 2015 1.902 1.970 1.888 1.952 43,250,968 +0.05(+2.88%)
Oct 13, 2015 1.931 2.009 1.881 1.898 58,957,856 -0.06(-3.03%)
Oct 12, 2015 2.107 2.107 1.933 1.957 66,129,176 -0.15(-7.21%)
Oct 09, 2015 2.228 2.268 2.088 2.109 90,985,160 -0.11(-4.93%)
Oct 08, 2015 2.149 2.228 2.059 2.218 100,420,808 +0.05(+2.08%)
Oct 07, 2015 2.163 2.241 2.012 2.173 143,906,336 +0.04(+1.89%)
Oct 06, 2015 2.012 2.137 1.977 2.133 100,360,080 +0.13(+6.65%)
Oct 05, 2015 1.895 2.026 1.890 2.000 91,417,424 +0.13(+6.72%)
Oct 02, 2015 1.698 1.874 1.667 1.874 80,832,552 +0.16(+9.43%)
Oct 01, 2015 1.727 1.803 1.651 1.712 89,170,560 -0.03(-1.64%)
Sep 30, 2015 1.634 1.741 1.624 1.741 76,806,368 +0.13(+7.95%)
Sep 29, 2015 1.620 1.662 1.589 1.613 63,728,776 +0.02(+1.19%)
Sep 28, 2015 1.710 1.746 1.560 1.594 93,776,944 -0.16(-9.20%)
Sep 25, 2015 1.860 1.869 1.699 1.755 72,037,496 -0.09(-4.77%)
Sep 24, 2015 1.767 1.852 1.710 1.843 67,383,872 +0.04(+2.37%)
Sep 23, 2015 1.902 1.919 1.795 1.800 64,355,784 -0.10(-5.25%)
Sep 22, 2015 1.997 2.014 1.890 1.900 68,382,624 -0.14(-6.76%)
Sep 21, 2015 2.073 2.099 2.016 2.038 56,740,284 -0.09(-4.24%)
Sep 18, 2015 2.009 2.128 1.954 2.128 86,120,704 +0.08(+4.07%)
Sep 17, 2015 2.097 2.133 2.028 2.045 90,303,288 -0.09(-4.33%)
Sep 16, 2015 1.909 2.137 1.907 2.137 85,769,112 +0.26(+14.07%)
Sep 15, 2015 1.888 1.955 1.857 1.874 71,966,880 -0.01(-0.38%)
Sep 14, 2015 1.798 1.905 1.769 1.881 118,344,968 +0.08(+4.62%)
Sep 11, 2015 1.779 1.807 1.749 1.798 34,708,148 -0.00(-0.26%)
Sep 10, 2015 1.836 1.861 1.784 1.803 40,781,868 -0.01(-0.52%)
Sep 09, 2015 1.841 1.895 1.788 1.812 79,324,040 -0.01(-0.52%)
Sep 08, 2015 1.852 1.883 1.767 1.822 81,815,944 +0.09(+5.50%)
Sep 04, 2015 1.722 1.727 1.727 1.727 42,595,628 -0.04(-2.28%)
Sep 03, 2015 1.757 1.817 1.724 1.767 49,316,324 +0.01(+0.81%)
Sep 02, 2015 1.822 1.824 1.677 1.753 69,560,448 -0.05(-2.51%)
Sep 01, 2015 1.801 1.912 1.769 1.798 111,712,880 -0.06(-3.07%)
Aug 31, 2015 1.722 1.862 1.667 1.855 97,414,472 +0.10(+5.68%)
Aug 28, 2015 1.693 1.836 1.667 1.755 102,706,080 +0.09(+5.27%)
Aug 27, 2015 1.556 1.693 1.551 1.667 113,224,104 +0.16(+10.73%)
Aug 26, 2015 1.482 1.508 1.432 1.506 78,090,112 +0.07(+5.14%)
Aug 25, 2015 1.655 1.655 1.427 1.432 100,523,848 -0.14(-8.77%)
Aug 24, 2015 1.451 1.672 1.442 1.570 106,481,152 -0.06(-3.78%)
Aug 21, 2015 1.684 1.719 1.632 1.632 91,100,448 -0.07(-3.92%)
Aug 20, 2015 1.746 1.781 1.698 1.698 56,310,944 -0.05(-2.59%)
Aug 19, 2015 1.845 1.855 1.715 1.743 92,786,872 -0.10(-5.41%)
Aug 18, 2015 1.791 1.912 1.781 1.843 66,892,536 +0.05(+2.51%)
Aug 17, 2015 1.757 1.831 1.750 1.798 40,868,128 +0.02(+1.07%)
Aug 14, 2015 1.781 1.817 1.727 1.779 77,840,704 -0.00(-0.13%)
Aug 13, 2015 1.860 1.874 1.776 1.781 75,062,512 -0.12(-6.48%)
Aug 12, 2015 1.924 1.976 1.898 1.905 118,321,816 -0.05(-2.31%)
Aug 11, 2015 1.947 1.997 1.911 1.950 119,208,856 -0.10(-4.87%)
Aug 10, 2015 1.995 2.120 1.952 2.050 68,818,624 +0.07(+3.73%)
Aug 07, 2015 1.926 2.156 1.926 1.976 161,998,880 +0.03(+1.59%)
Aug 06, 2015 1.698 2.004 1.665 1.945 188,862,128 +0.28(+16.50%)
Aug 05, 2015 1.959 1.985 1.627 1.670 238,498,976 -0.23(-12.12%)
Aug 04, 2015 1.966 2.002 1.890 1.900 98,731,360 -0.04(-1.84%)
Aug 03, 2015 2.033 2.054 1.919 1.936 102,368,584 -0.12(-5.89%)
Jul 31, 2015 2.109 2.139 2.047 2.057 66,083,232 -0.07(-3.46%)
Jul 30, 2015 2.159 2.206 2.118 2.130 77,340,312 -0.04(-1.97%)
Jul 29, 2015 2.118 2.223 2.095 2.173 90,751,096 +0.04(+1.67%)
Jul 28, 2015 2.016 2.159 1.995 2.137 133,228,640 +0.15(+7.53%)
Jul 27, 2015 1.966 2.042 1.926 1.988 118,151,120 +0.02(+1.09%)
Jul 24, 2015 2.066 2.077 1.947 1.966 107,537,256 -0.10(-4.94%)
Jul 23, 2015 2.142 2.191 1.995 2.069 166,430,464 -0.08(-3.76%)
Jul 22, 2015 2.197 2.254 2.137 2.149 84,773,016 -0.06(-2.58%)
Jul 21, 2015 2.391 2.408 2.196 2.206 200,877,232 -0.23(-9.54%)
Jul 20, 2015 2.586 2.593 2.429 2.439 57,003,952 -0.16(-6.12%)
Jul 17, 2015 2.752 2.752 2.565 2.598 81,281,432 -0.15(-5.53%)
Jul 16, 2015 2.707 2.776 2.648 2.750 59,079,104 +0.07(+2.57%)
Jul 15, 2015 2.703 2.726 2.597 2.681 55,999,952 -0.02(-0.79%)
Jul 14, 2015 2.593 2.705 2.579 2.703 54,024,328 +0.11(+4.40%)
Jul 13, 2015 2.679 2.688 2.579 2.589 78,213,104 -0.11(-4.13%)
Jul 10, 2015 2.790 2.821 2.676 2.700 74,057,432 -0.07(-2.65%)
Jul 09, 2015 2.795 2.821 2.757 2.774 90,896,616 +0.09(+3.27%)
Jul 08, 2015 2.665 2.733 2.574 2.686 114,620,240 -0.04(-1.31%)
Jul 07, 2015 2.475 2.826 2.361 2.722 177,215,440 +0.25(+9.98%)
Jul 06, 2015 2.496 2.560 2.446 2.475 77,775,720 -0.08(-3.25%)
Jul 02, 2015 2.539 2.558 2.558 2.558 66,987,300 +0.05(+2.09%)
Jul 01, 2015 2.660 2.662 2.495 2.505 92,270,200 -0.15(-5.55%)
Jun 30, 2015 2.648 2.685 2.605 2.653 77,683,496 +0.03(+1.27%)
Jun 29, 2015 2.681 2.712 2.598 2.619 102,678,840 -0.03(-1.16%)
Jun 26, 2015 2.627 2.653 2.612 2.650 91,373,944 +0.01(+0.45%)
Jun 25, 2015 2.703 2.729 2.612 2.638 117,656,616 -0.10(-3.81%)
Jun 24, 2015 2.788 2.832 2.743 2.743 64,602,576 -0.05(-1.95%)
Jun 23, 2015 2.819 2.864 2.798 2.798 70,553,376 -0.03(-0.93%)
Jun 22, 2015 2.795 2.847 2.748 2.824 50,374,416 +0.02(+0.85%)
Jun 19, 2015 2.817 2.838 2.743 2.800 138,302,032 -0.02(-0.76%)
Jun 18, 2015 2.885 2.904 2.817 2.821 100,053,352 -0.05(-1.74%)
Jun 17, 2015 2.995 3.011 2.852 2.871 93,854,192 -0.10(-3.51%)
Jun 16, 2015 2.895 2.980 2.876 2.976 77,376,888 +0.08(+2.62%)
Jun 15, 2015 2.888 2.966 2.878 2.900 89,331,968 -0.01(-0.33%)
Jun 12, 2015 2.954 2.959 2.874 2.909 85,754,408 -0.06(-2.00%)
Jun 11, 2015 3.064 3.075 2.957 2.969 169,761,360 -0.13(-4.29%)
Jun 10, 2015 3.170 3.194 3.087 3.102 103,031,640 -0.04(-1.21%)
Jun 09, 2015 3.163 3.187 3.132 3.140 65,664,084 +0.01(+0.46%)
Jun 08, 2015 3.123 3.149 3.068 3.125 90,990,536 +0.00(+0.08%)
Jun 05, 2015 3.090 3.147 3.061 3.123 110,570,016 +0.03(+0.84%)
Jun 04, 2015 3.187 3.199 3.083 3.097 139,186,432 -0.12(-3.83%)
Jun 03, 2015 3.308 3.320 3.192 3.220 144,056,000 -0.12(-3.49%)
Jun 02, 2015 3.303 3.349 3.289 3.337 86,548,416 +0.05(+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.