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, 2017 1.202 1.209 1.164 1.202 271,329,536 -0.01(-0.78%)
May 30, 2017 1.235 1.249 1.197 1.211 162,809,920 -0.05(-3.59%)
May 26, 2017 1.244 1.259 1.223 1.256 120,957,368 +0.03(+2.12%)
May 25, 2017 1.309 1.349 1.218 1.230 240,883,200 -0.09(-6.67%)
May 24, 2017 1.347 1.380 1.309 1.318 136,051,936 -0.03(-2.12%)
May 23, 2017 1.351 1.368 1.342 1.347 83,386,664 -0.01(-1.05%)
May 22, 2017 1.394 1.394 1.347 1.361 110,151,256 -0.01(-0.86%)
May 19, 2017 1.347 1.382 1.341 1.373 147,082,992 +0.05(+3.77%)
May 18, 2017 1.288 1.330 1.280 1.323 111,679,264 +0.02(+1.46%)
May 17, 2017 1.316 1.344 1.282 1.304 131,052,064 -0.01(-0.90%)
May 16, 2017 1.330 1.354 1.306 1.316 126,821,344 -0.01(-0.54%)
May 15, 2017 1.380 1.392 1.311 1.323 160,372,800 -0.01(-1.07%)
May 12, 2017 1.355 1.368 1.329 1.337 83,791,920 -0.02(-1.57%)
May 11, 2017 1.373 1.385 1.337 1.358 152,208,304 -0.01(-0.52%)
May 10, 2017 1.304 1.376 1.299 1.366 200,056,432 +0.08(+6.48%)
May 09, 2017 1.313 1.318 1.280 1.282 165,530,960 -0.04(-2.70%)
May 08, 2017 1.290 1.326 1.275 1.318 166,232,992 +0.02(+1.65%)
May 05, 2017 1.224 1.297 1.221 1.297 260,964,640 +0.08(+6.43%)
May 04, 2017 1.280 1.282 1.187 1.218 424,534,016 -0.10(-7.40%)
May 03, 2017 1.259 1.335 1.235 1.316 266,547,488 +0.05(+4.14%)
May 02, 2017 1.273 1.292 1.247 1.263 122,458,736 +0.00(+0.19%)
May 01, 2017 1.247 1.268 1.240 1.261 74,871,560 +0.01(+0.95%)
Apr 28, 2017 1.269 1.273 1.235 1.249 130,902,144 -0.01(-0.57%)
Apr 27, 2017 1.282 1.282 1.223 1.256 224,293,904 -0.04(-3.29%)
Apr 26, 2017 1.292 1.344 1.287 1.299 157,939,664 -0.01(-0.73%)
Apr 25, 2017 1.272 1.313 1.247 1.309 171,973,824 +0.03(+2.42%)
Apr 24, 2017 1.319 1.325 1.263 1.278 182,939,776 -0.03(-2.54%)
Apr 21, 2017 1.320 1.339 1.294 1.311 140,701,824 -0.01(-0.72%)
Apr 20, 2017 1.316 1.354 1.309 1.320 118,551,176 +0.01(+1.09%)
Apr 19, 2017 1.344 1.361 1.301 1.306 168,531,584 -0.04(-2.83%)
Apr 18, 2017 1.335 1.375 1.318 1.344 129,670,160 -0.01(-0.53%)
Apr 17, 2017 1.394 1.404 1.332 1.351 210,128,448 -0.05(-3.40%)
Apr 13, 2017 1.465 1.468 1.396 1.399 158,950,320 -0.06(-4.23%)
Apr 12, 2017 1.468 1.518 1.453 1.461 181,094,656 -0.01(-0.49%)
Apr 11, 2017 1.472 1.475 1.437 1.468 142,462,384 -0.01(-0.80%)
Apr 10, 2017 1.484 1.495 1.470 1.480 123,629,208 +0.01(+0.48%)
Apr 07, 2017 1.491 1.500 1.463 1.472 138,486,224 -0.02(-1.27%)
Apr 06, 2017 1.470 1.520 1.463 1.491 223,022,848 +0.04(+2.78%)
Apr 05, 2017 1.522 1.565 1.427 1.451 344,987,776 -0.05(-3.32%)
Apr 04, 2017 1.401 1.503 1.385 1.501 308,380,128 +0.09(+6.76%)
Apr 03, 2017 1.427 1.437 1.358 1.406 140,203,520 -0.00(-0.34%)
Mar 31, 2017 1.385 1.413 1.380 1.411 121,185,488 +0.02(+1.54%)
Mar 30, 2017 1.401 1.425 1.361 1.389 223,989,008 +0.01(+0.69%)
Mar 29, 2017 1.287 1.413 1.285 1.380 274,225,664 +0.10(+7.79%)
Mar 28, 2017 1.233 1.287 1.221 1.280 174,357,664 +0.05(+4.46%)
Mar 27, 2017 1.223 1.247 1.202 1.225 130,241,744 -0.01(-1.15%)
Mar 24, 2017 1.228 1.259 1.214 1.240 129,889,728 +0.03(+2.55%)
Mar 23, 2017 1.204 1.235 1.187 1.209 169,849,376 +0.02(+1.80%)
Mar 22, 2017 1.192 1.214 1.176 1.187 116,346,136 -0.02(-1.38%)
Mar 21, 2017 1.237 1.242 1.192 1.204 121,007,392 -0.03(-2.12%)
Mar 20, 2017 1.237 1.256 1.214 1.230 104,727,768 -0.03(-2.08%)
Mar 17, 2017 1.297 1.314 1.249 1.256 177,381,760 -0.04(-2.94%)
Mar 16, 2017 1.306 1.311 1.268 1.294 122,972,448 +0.00(+0.00%)
Mar 15, 2017 1.271 1.304 1.241 1.294 151,433,632 +0.05(+4.01%)
Mar 14, 2017 1.240 1.252 1.192 1.244 152,065,040 -0.02(-1.69%)
Mar 13, 2017 1.228 1.273 1.228 1.266 130,461,192 +0.04(+3.49%)
Mar 10, 2017 1.228 1.240 1.190 1.223 160,257,792 +0.00(+0.39%)
Mar 09, 2017 1.166 1.223 1.159 1.218 214,628,096 +0.05(+3.85%)
Mar 08, 2017 1.247 1.259 1.168 1.173 275,903,200 -0.08(-6.08%)
Mar 07, 2017 1.278 1.282 1.249 1.249 121,817,928 -0.02(-1.68%)
Mar 06, 2017 1.259 1.287 1.252 1.271 143,213,536 +0.01(+0.56%)
Mar 03, 2017 1.280 1.309 1.259 1.263 138,189,792 -0.01(-0.75%)
Mar 02, 2017 1.304 1.313 1.249 1.273 200,909,328 -0.05(-3.77%)
Mar 01, 2017 1.306 1.342 1.304 1.323 149,527,584 +0.03(+2.20%)
Feb 28, 2017 1.323 1.337 1.290 1.294 160,576,656 -0.04(-3.03%)
Feb 27, 2017 1.349 1.368 1.309 1.335 196,398,272 -0.01(-0.71%)
Feb 24, 2017 1.351 1.399 1.330 1.344 247,537,888 -0.02(-1.56%)
Feb 23, 2017 1.442 1.444 1.278 1.366 415,037,984 -0.04(-2.87%)
Feb 22, 2017 1.432 1.446 1.401 1.406 190,718,320 -0.04(-2.63%)
Feb 21, 2017 1.458 1.468 1.425 1.444 154,039,136 -0.00(-0.33%)
Feb 17, 2017 1.449 1.449 1.449 0 +0.00(+0.33%)
Feb 16, 2017 1.506 1.520 1.440 1.444 158,469,664 -0.06(-3.80%)
Feb 15, 2017 1.527 1.532 1.496 1.501 102,975,672 -0.03(-1.86%)
Feb 14, 2017 1.522 1.532 1.506 1.529 93,028,984 +0.03(+1.74%)
Feb 13, 2017 1.508 1.527 1.491 1.503 103,267,280 -0.01(-0.78%)
Feb 10, 2017 1.522 1.544 1.503 1.515 123,356,480 +0.02(+1.11%)
Feb 09, 2017 1.453 1.518 1.461 1.499 133,191,616 +0.05(+3.10%)
Feb 08, 2017 1.444 1.477 1.406 1.453 161,038,800 -0.01(-0.81%)
Feb 07, 2017 1.515 1.522 1.444 1.465 169,503,136 -0.05(-3.29%)
Feb 06, 2017 1.567 1.579 1.514 1.515 117,154,808 -0.05(-2.89%)
Feb 03, 2017 1.520 1.565 1.515 1.560 117,929,216 +0.03(+1.86%)
Feb 02, 2017 1.513 1.548 1.487 1.532 144,128,736 +0.01(+0.78%)
Feb 01, 2017 1.546 1.565 1.499 1.520 143,030,928 -0.01(-0.77%)
Jan 31, 2017 1.527 1.540 1.506 1.532 122,955,144 -0.00(-0.15%)
Jan 30, 2017 1.622 1.629 1.527 1.534 239,029,856 -0.11(-6.65%)
Jan 27, 2017 1.667 1.685 1.629 1.643 128,372,704 -0.05(-2.81%)
Jan 26, 2017 1.710 1.731 1.679 1.691 133,512,576 -0.00(-0.14%)
Jan 25, 2017 1.674 1.724 1.665 1.693 204,216,720 +0.05(+3.18%)
Jan 24, 2017 1.596 1.662 1.584 1.641 151,345,936 +0.05(+3.44%)
Jan 23, 2017 1.582 1.617 1.548 1.586 121,827,048 -0.00(-0.15%)
Jan 20, 2017 1.589 1.632 1.575 1.589 138,907,424 +0.02(+1.06%)
Jan 19, 2017 1.643 1.655 1.556 1.572 261,658,832 -0.09(-5.16%)
Jan 18, 2017 1.651 1.672 1.643 1.658 124,172,904 -0.01(-0.43%)
Jan 17, 2017 1.648 1.686 1.634 1.665 166,572,176 +0.02(+1.30%)
Jan 13, 2017 1.643 1.643 1.643 0 -0.00(-0.14%)
Jan 12, 2017 1.660 1.680 1.632 1.646 128,578,736 +0.00(+0.14%)
Jan 11, 2017 1.648 1.665 1.627 1.643 133,832,208 +0.00(+0.00%)
Jan 10, 2017 1.653 1.665 1.632 1.643 120,583,840 +0.01(+0.73%)
Jan 09, 2017 1.641 1.648 1.610 1.632 171,053,472 -0.03(-2.00%)
Jan 06, 2017 1.722 1.729 1.660 1.665 167,444,688 -0.04(-2.37%)
Jan 05, 2017 1.677 1.708 1.636 1.705 228,347,936 +0.04(+2.57%)
Jan 04, 2017 1.662 1.679 1.627 1.662 202,870,848 +0.02(+1.16%)
Jan 03, 2017 1.710 1.738 1.610 1.643 234,901,744 -0.02(-1.42%)
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%)
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.