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 (%)
Jun 26, 2020 2.814 2.814 2.814 0 -0.22(-7.28%)
Jun 25, 2020 2.764 3.444 2.712 3.035 12,696,255 +0.25(+9.14%)
Jun 24, 2020 2.852 2.893 2.674 2.781 5,862,262 -0.13(-4.49%)
Jun 23, 2020 3.078 3.078 2.912 2.912 5,444,866 -0.02(-0.65%)
Jun 22, 2020 3.047 3.204 2.684 2.931 12,257,493 -0.10(-3.37%)
Jun 19, 2020 3.553 3.586 3.033 3.033 15,648,448 -0.04(-1.39%)
Jun 18, 2020 3.033 3.439 2.990 3.075 9,931,263 -0.07(-2.19%)
Jun 17, 2020 3.562 3.562 3.028 3.144 14,258,708 -0.50(-13.80%)
Jun 16, 2020 4.066 4.090 3.472 3.648 18,958,456 -0.83(-18.60%)
Jun 15, 2020 4.453 4.714 4.192 4.481 8,068,300 -0.09(-1.87%)
Jun 12, 2020 5.462 5.799 4.275 4.567 21,634,464 +0.38(+9.01%)
Jun 11, 2020 3.541 5.474 3.339 4.189 30,032,278 +0.20(+4.94%)
Jun 10, 2020 4.797 4.987 3.800 3.992 29,250,972 -1.65(-29.22%)
Jun 09, 2020 4.560 8.075 4.372 5.640 37,279,128 -10.96(-66.03%)
Jun 08, 2020 9.561 18.41 8.607 16.61 88,823,408 +10.72(+181.94%)
Jun 05, 2020 3.705 6.163 3.617 5.890 40,949,220 +2.55(+76.51%)
Jun 04, 2020 3.113 3.465 2.969 3.337 5,913,646 +0.22(+7.17%)
Jun 03, 2020 3.140 3.204 3.059 3.113 4,026,905 +0.07(+2.18%)
Jun 02, 2020 3.189 3.189 2.969 3.047 3,319,131 -0.04(-1.38%)
Jun 01, 2020 3.066 3.204 3.045 3.090 3,028,808 +0.00(+0.00%)
May 29, 2020 3.128 3.197 2.962 3.090 3,897,900 -0.07(-2.25%)
May 28, 2020 3.227 3.396 3.109 3.161 4,275,572 -0.12(-3.62%)
May 27, 2020 3.339 3.375 3.090 3.280 5,042,996 -0.01(-0.36%)
May 26, 2020 3.444 3.681 3.265 3.292 6,474,881 +0.04(+1.09%)
May 22, 2020 3.344 3.387 3.027 3.256 5,016,699 -0.11(-3.18%)
May 21, 2020 3.258 3.603 3.246 3.363 9,128,128 +0.22(+6.87%)
May 20, 2020 2.897 3.346 2.897 3.147 9,294,520 +0.30(+10.69%)
May 19, 2020 3.047 3.047 2.638 2.843 7,014,158 -0.12(-4.16%)
May 18, 2020 3.085 3.159 2.790 2.966 12,474,588 +0.40(+15.76%)
May 15, 2020 2.000 2.954 1.988 2.562 22,100,596 +0.49(+23.88%)
May 14, 2020 2.133 2.159 1.845 2.069 6,789,888 -0.21(-9.27%)
May 13, 2020 2.501 2.505 2.280 2.280 6,224,964 -0.33(-12.57%)
May 12, 2020 2.988 3.016 2.375 2.608 15,509,493 -0.46(-14.88%)
May 11, 2020 3.434 3.508 3.018 3.064 8,975,218 -0.43(-12.24%)
May 08, 2020 3.541 3.574 3.296 3.491 5,573,362 +0.02(+0.68%)
May 07, 2020 3.565 3.667 3.455 3.467 5,727,370 -0.06(-1.68%)
May 06, 2020 3.800 3.966 3.396 3.527 5,037,058 -0.15(-4.01%)
May 05, 2020 4.068 4.356 3.624 3.674 11,799,102 -0.02(-0.64%)
May 04, 2020 3.398 3.949 3.325 3.698 8,373,989 +0.14(+3.94%)
May 01, 2020 4.004 4.014 3.422 3.558 10,334,890 -0.60(-14.40%)
Apr 30, 2020 5.740 5.740 3.401 4.156 21,865,640 -2.22(-34.82%)
Apr 29, 2020 7.571 7.652 5.937 6.377 16,798,554 -0.55(-7.98%)
Apr 28, 2020 7.711 7.806 6.844 6.930 6,960,466 -0.55(-7.36%)
Apr 27, 2020 8.086 8.191 6.175 7.481 21,135,700 -2.00(-21.13%)
Apr 24, 2020 8.219 9.856 7.761 9.485 33,130,682 +2.96(+45.29%)
Apr 23, 2020 5.220 7.590 5.191 6.529 30,544,850 +1.74(+36.22%)
Apr 22, 2020 4.341 4.916 4.113 4.792 11,797,005 +0.57(+13.56%)
Apr 21, 2020 3.223 4.370 3.218 4.220 17,271,318 +0.81(+23.57%)
Apr 20, 2020 3.090 3.562 2.921 3.415 12,878,164 -0.02(-0.48%)
Apr 17, 2020 3.729 3.845 3.375 3.432 10,641,433 -0.26(-7.13%)
Apr 16, 2020 3.890 4.462 3.650 3.695 19,134,322 -0.19(-5.01%)
Apr 15, 2020 4.629 4.629 3.700 3.890 22,376,320 +3.86(+12384.73%)
Apr 14, 2020 0.0356 0.0356 0.0311 0.0312 780,528,128 -0.01(-18.00%)
Apr 13, 2020 0.0418 0.0420 0.0356 0.0380 505,588,928 -0.00(-5.88%)
Apr 09, 2020 0.0417 0.0499 0.0394 0.0404 863,124,992 +0.00(+0.00%)
Apr 08, 2020 0.0380 0.0404 0.0380 0.0404 349,291,488 +0.00(+7.26%)
Apr 07, 2020 0.0397 0.0414 0.0368 0.0376 395,481,888 -0.00(-6.05%)
Apr 06, 2020 0.0413 0.0413 0.0380 0.0401 339,963,168 -0.00(-3.27%)
Apr 03, 2020 0.0416 0.0417 0.0373 0.0414 367,479,360 +0.00(+3.75%)
Apr 02, 2020 0.0380 0.0416 0.0362 0.0399 436,009,664 +0.00(+13.20%)
Apr 01, 2020 0.0390 0.0404 0.0353 0.0353 333,508,736 -0.01(-14.01%)
Mar 31, 2020 0.0404 0.0418 0.0383 0.0410 270,718,752 +0.00(+3.60%)
Mar 30, 2020 0.0404 0.0404 0.0357 0.0396 355,826,752 -0.00(-2.00%)
Mar 27, 2020 0.0439 0.0439 0.0404 0.0404 313,518,464 -0.00(-9.95%)
Mar 26, 2020 0.0463 0.0463 0.0418 0.0449 370,444,480 +0.00(+1.78%)
Mar 25, 2020 0.0463 0.0468 0.0418 0.0441 322,092,000 -0.00(-7.20%)
Mar 24, 2020 0.0427 0.0499 0.0404 0.0475 521,959,744 +0.01(+13.57%)
Mar 23, 2020 0.0427 0.0443 0.0406 0.0418 337,004,128 -0.00(-7.22%)
Mar 20, 2020 0.0458 0.0475 0.0427 0.0451 361,629,344 -0.00(-0.11%)
Mar 19, 2020 0.0430 0.0473 0.0406 0.0451 471,779,104 +0.00(+4.51%)
Mar 18, 2020 0.0444 0.0481 0.0404 0.0432 445,224,064 -0.01(-15.13%)
Mar 17, 2020 0.0470 0.0546 0.0427 0.0509 693,656,512 +0.00(+7.10%)
Mar 16, 2020 0.0451 0.0546 0.0404 0.0475 713,693,120 -0.02(-33.33%)
Mar 13, 2020 0.0427 0.0712 0.0356 0.0712 926,462,400 +0.03(+95.95%)
Mar 12, 2020 0.0332 0.0465 0.0304 0.0364 759,498,816 +0.00(+1.86%)
Mar 11, 2020 0.0380 0.0380 0.0332 0.0357 574,675,136 -0.00(-6.06%)
Mar 10, 2020 0.0427 0.0451 0.0332 0.0380 985,384,512 +0.00(+1.72%)
Mar 09, 2020 0.0354 0.0475 0.0285 0.0374 1,355,994,112 -0.01(-27.54%)
Mar 06, 2020 0.0527 0.0533 0.0480 0.0516 487,126,400 -0.00(-6.06%)
Mar 05, 2020 0.0587 0.0588 0.0529 0.0549 351,169,376 -0.00(-7.23%)
Mar 04, 2020 0.0648 0.0676 0.0546 0.0592 477,335,424 -0.00(-1.54%)
Mar 03, 2020 0.0589 0.0641 0.0558 0.0601 576,577,216 +0.01(+16.32%)
Mar 02, 2020 0.0700 0.0712 0.0517 0.0517 1,130,486,144 -0.01(-20.91%)
Feb 28, 2020 0.0540 0.0672 0.0475 0.0653 908,444,544 +0.00(+5.73%)
Feb 27, 2020 0.0648 0.0700 0.0594 0.0618 640,575,616 -0.01(-15.72%)
Feb 26, 2020 0.1019 0.1021 0.0712 0.0733 989,127,232 -0.03(-30.48%)
Feb 25, 2020 0.1059 0.1090 0.0969 0.1054 282,296,928 +0.00(+0.79%)
Feb 24, 2020 0.0997 0.1116 0.0957 0.1046 286,452,032 -0.00(-1.70%)
Feb 21, 2020 0.1119 0.1119 0.1057 0.1064 181,557,856 -0.01(-6.39%)
Feb 20, 2020 0.1142 0.1187 0.1128 0.1137 248,114,032 -0.00(-0.15%)
Feb 19, 2020 0.1054 0.1151 0.1021 0.1138 310,512,000 +0.01(+8.93%)
Feb 18, 2020 0.1116 0.1116 0.1021 0.1045 277,383,360 -0.00(-2.22%)
Feb 14, 2020 0.1171 0.1171 0.1069 0.1069 496,868,416 -0.01(-8.22%)
Feb 13, 2020 0.1202 0.1239 0.1138 0.1164 348,981,280 -0.00(-2.79%)
Feb 12, 2020 0.1223 0.1263 0.1187 0.1198 294,891,392 +0.00(+0.28%)
Feb 11, 2020 0.1214 0.1241 0.1187 0.1195 254,047,216 +0.00(+0.30%)
Feb 10, 2020 0.1214 0.1223 0.1187 0.1191 246,748,864 -0.00(-2.07%)
Feb 07, 2020 0.1303 0.1303 0.1216 0.1216 176,578,224 -0.01(-5.71%)
Feb 06, 2020 0.1322 0.1342 0.1271 0.1290 142,355,968 -0.00(-2.81%)
Feb 05, 2020 0.1226 0.1337 0.1223 0.1327 285,546,144 +0.01(+10.61%)
Feb 04, 2020 0.1230 0.1235 0.1199 0.1200 254,330,288 -0.00(-0.53%)
Feb 03, 2020 0.1211 0.1255 0.1199 0.1206 233,853,072 -0.00(-0.76%)
Jan 31, 2020 0.1235 0.1329 0.1200 0.1215 397,558,912 -0.00(-3.20%)
Jan 30, 2020 0.1268 0.1296 0.1211 0.1256 236,334,208 -0.00(-1.82%)
Jan 29, 2020 0.1342 0.1374 0.1259 0.1279 425,419,776 +0.00(+3.56%)
Jan 28, 2020 0.1282 0.1306 0.1211 0.1235 344,317,216 -0.00(-2.44%)
Jan 27, 2020 0.1287 0.1318 0.1259 0.1266 246,489,904 -0.01(-4.50%)
Jan 24, 2020 0.1373 0.1373 0.1306 0.1325 319,409,344 -0.00(-2.67%)
Jan 23, 2020 0.1387 0.1407 0.1356 0.1362 233,180,576 -0.00(-3.22%)
Jan 22, 2020 0.1410 0.1448 0.1330 0.1407 284,442,400 -0.00(-0.69%)
Jan 21, 2020 0.1566 0.1567 0.1414 0.1417 385,333,792 -0.02(-9.78%)
Jan 17, 2020 0.1662 0.1670 0.1567 0.1570 232,844,096 -0.01(-4.15%)
Jan 16, 2020 0.1639 0.1747 0.1628 0.1638 241,534,864 -0.05(-24.39%)
Jan 15, 2020 0.1615 0.2167 0.1567 0.2167 207,047,888 +0.06(+35.59%)
Jan 14, 2020 0.1639 0.1680 0.1591 0.1598 218,124,448 -0.00(-1.23%)
Jan 13, 2020 0.1662 0.1709 0.1592 0.1618 232,834,128 -0.01(-6.79%)
Jan 10, 2020 0.1890 0.1890 0.1734 0.1736 287,158,272 -0.01(-6.75%)
Jan 09, 2020 0.1971 0.1983 0.1794 0.1862 333,230,944 -0.01(-4.99%)
Jan 08, 2020 0.2126 0.2135 0.1955 0.1960 272,272,640 -0.02(-8.32%)
Jan 07, 2020 0.2042 0.2167 0.1966 0.2137 207,956,928 +0.01(+3.21%)
Jan 06, 2020 0.2244 0.2256 0.2042 0.2071 288,155,200 -0.01(-4.91%)
Jan 03, 2020 0.2228 0.2285 0.2137 0.2178 323,933,792 +0.01(+6.63%)
Jan 02, 2020 0.1991 0.2060 0.1936 0.2042 217,278,384 +0.01(+4.17%)
Dec 31, 2019 0.1949 0.1983 0.1883 0.1961 228,642,176 -0.00(-0.94%)
Dec 30, 2019 0.2078 0.2130 0.1928 0.1979 247,793,840 -0.00(-2.42%)
Dec 27, 2019 0.2251 0.2266 0.1924 0.2028 376,401,536 -0.02(-9.14%)
Dec 26, 2019 0.2232 0.2304 0.2232 0.2232 138,806,144 +0.00(+0.25%)
Dec 24, 2019 0.2256 0.2298 0.2227 0.2227 114,217,712 -0.00(-1.29%)
Dec 23, 2019 0.2209 0.2280 0.2137 0.2256 278,608,896 -0.00(-0.28%)
Dec 20, 2019 0.2255 0.2327 0.2069 0.2263 754,351,360 +0.01(+3.75%)
Dec 19, 2019 0.2210 0.2338 0.2151 0.2181 464,438,208 +0.00(+2.03%)
Dec 18, 2019 0.1927 0.2197 0.1925 0.2137 539,970,752 +0.02(+10.25%)
Dec 17, 2019 0.1833 0.1948 0.1829 0.1939 350,739,456 +0.01(+6.07%)
Dec 16, 2019 0.1852 0.1900 0.1805 0.1828 333,157,536 -0.00(-2.48%)
Dec 13, 2019 0.1912 0.1936 0.1829 0.1874 266,944,096 +0.00(+0.84%)
Dec 12, 2019 0.1781 0.1900 0.1777 0.1859 279,297,760 +0.01(+5.03%)
Dec 11, 2019 0.1860 0.1870 0.1710 0.1770 208,418,192 -0.01(-3.88%)
Dec 10, 2019 0.1910 0.2014 0.1805 0.1841 353,613,280 -0.00(-1.82%)
Dec 09, 2019 0.1798 0.1887 0.1767 0.1875 253,195,312 +0.01(+3.88%)
Dec 06, 2019 0.1723 0.1825 0.1713 0.1805 278,667,680 +0.01(+5.66%)
Dec 05, 2019 0.1805 0.1912 0.1662 0.1708 515,394,688 -0.01(-3.18%)
Dec 04, 2019 0.1669 0.1788 0.1634 0.1765 654,409,728 +0.03(+16.55%)
Dec 03, 2019 0.1419 0.1544 0.1389 0.1514 284,097,120 +0.01(+5.13%)
Dec 02, 2019 0.1420 0.1470 0.1401 0.1440 198,468,528 +0.00(+1.86%)
Nov 29, 2019 0.1439 0.1469 0.1382 0.1414 151,095,136 -0.01(-3.83%)
Nov 27, 2019 0.1413 0.1496 0.1392 0.1470 260,766,896 +0.01(+3.84%)
Nov 26, 2019 0.1433 0.1513 0.1380 0.1416 408,164,064 +0.00(+2.78%)
Nov 25, 2019 0.1377 0.1401 0.1357 0.1377 301,634,272 -0.00(-1.49%)
Nov 22, 2019 0.1401 0.1422 0.1377 0.1398 235,433,280 +0.00(+1.85%)
Nov 21, 2019 0.1366 0.1425 0.1330 0.1373 286,134,816 +0.00(+1.33%)
Nov 20, 2019 0.1342 0.1422 0.1306 0.1355 449,824,288 +0.00(+2.66%)
Nov 19, 2019 0.1516 0.1525 0.1307 0.1320 491,969,536 -0.02(-13.66%)
Nov 18, 2019 0.1639 0.1650 0.1496 0.1528 398,411,840 -0.01(-8.11%)
Nov 15, 2019 0.1656 0.1697 0.1627 0.1663 337,987,200 +0.00(+1.51%)
Nov 14, 2019 0.1686 0.1723 0.1594 0.1639 378,938,112 -0.00(-1.68%)
Nov 13, 2019 0.1898 0.1900 0.1639 0.1667 755,165,248 +0.01(+4.75%)
Nov 12, 2019 0.1924 0.1924 0.1520 0.1591 737,508,352 -0.03(-17.05%)
Nov 11, 2019 0.2137 0.2149 0.1918 0.1918 367,264,512 -0.02(-10.26%)
Nov 08, 2019 0.2197 0.2248 0.2137 0.2137 291,489,888 -0.00(-0.70%)
Nov 07, 2019 0.2303 0.2318 0.2114 0.2152 505,489,568 -0.00(-0.41%)
Nov 06, 2019 0.3064 0.3087 0.1876 0.2161 1,465,150,336 -0.09(-28.91%)
Nov 05, 2019 0.3135 0.3349 0.3040 0.3040 606,983,616 -0.07(-17.95%)
Nov 04, 2019 0.3515 0.3776 0.3491 0.3705 466,614,176 +0.03(+8.33%)
Nov 01, 2019 0.3206 0.3562 0.3206 0.3420 330,753,536 +0.02(+7.46%)
Oct 31, 2019 0.3349 0.3372 0.3159 0.3182 201,221,360 -0.01(-4.29%)
Oct 30, 2019 0.3539 0.3562 0.3325 0.3325 159,810,880 -0.02(-4.76%)
Oct 29, 2019 0.3444 0.3610 0.3325 0.3491 218,130,112 +0.00(+0.00%)
Oct 28, 2019 0.3657 0.3776 0.3491 0.3491 254,705,248 -0.02(-5.77%)
Oct 25, 2019 0.3467 0.3729 0.3420 0.3705 299,334,912 +0.02(+5.41%)
Oct 24, 2019 0.3372 0.3515 0.3301 0.3515 194,830,528 +0.01(+3.50%)
Oct 23, 2019 0.3182 0.3396 0.3135 0.3396 242,194,400 +0.02(+5.93%)
Oct 22, 2019 0.3230 0.3254 0.3111 0.3206 163,798,128 -0.00(-0.74%)
Oct 21, 2019 0.3016 0.3254 0.2992 0.3230 251,405,392 +0.02(+5.43%)
Oct 18, 2019 0.3064 0.3135 0.3040 0.3064 146,703,728 -0.00(-1.53%)
Oct 17, 2019 0.3159 0.3159 0.3040 0.3111 217,691,552 +0.00(+0.00%)
Oct 16, 2019 0.3182 0.3277 0.3111 0.3111 208,517,840 -0.01(-2.24%)
Oct 15, 2019 0.3182 0.3301 0.3111 0.3182 216,294,928 +0.00(+0.00%)
Oct 14, 2019 0.3230 0.3230 0.3087 0.3182 153,641,744 -0.01(-3.60%)
Oct 11, 2019 0.3135 0.3349 0.3111 0.3301 287,736,000 +0.02(+7.75%)
Oct 10, 2019 0.3040 0.3111 0.2992 0.3064 195,346,160 +0.00(+1.57%)
Oct 09, 2019 0.3111 0.3111 0.3016 0.3016 193,047,888 -0.00(-0.78%)
Oct 08, 2019 0.3111 0.3135 0.3040 0.3040 284,085,152 -0.01(-3.76%)
Oct 07, 2019 0.3206 0.3254 0.3111 0.3159 201,408,144 -0.01(-2.21%)
Oct 04, 2019 0.3230 0.3301 0.3111 0.3230 183,139,008 +0.00(+0.00%)
Oct 03, 2019 0.3111 0.3277 0.3040 0.3230 202,783,040 +0.01(+3.03%)
Oct 02, 2019 0.3159 0.3230 0.3064 0.3135 284,839,680 -0.00(-0.75%)
Oct 01, 2019 0.3396 0.3467 0.3159 0.3159 278,387,200 -0.02(-5.67%)
Sep 30, 2019 0.3301 0.3372 0.3254 0.3349 161,018,832 +0.00(+0.71%)
Sep 27, 2019 0.3277 0.3491 0.3254 0.3325 166,673,680 -0.00(-0.71%)
Sep 26, 2019 0.3396 0.3396 0.3230 0.3349 210,011,312 -0.00(-0.70%)
Sep 25, 2019 0.3301 0.3444 0.3277 0.3372 155,806,448 -0.00(-0.70%)
Sep 24, 2019 0.3634 0.3634 0.3325 0.3396 248,774,208 -0.02(-5.92%)
Sep 23, 2019 0.3752 0.3824 0.3610 0.3610 197,393,232 -0.01(-3.80%)
Sep 20, 2019 0.3942 0.3942 0.3681 0.3752 364,696,896 -0.01(-3.66%)
Sep 19, 2019 0.3919 0.3942 0.3847 0.3895 145,819,648 +0.01(+3.14%)
Sep 18, 2019 0.4204 0.4227 0.3752 0.3776 399,007,712 -0.04(-10.17%)
Sep 17, 2019 0.4821 0.4845 0.4204 0.4204 408,704,736 -0.07(-14.08%)
Sep 16, 2019 0.5058 0.5106 0.4560 0.4892 1,106,578,944 +0.07(+15.73%)
Sep 13, 2019 0.4322 0.4441 0.4132 0.4227 207,271,296 -0.00(-0.56%)
Sep 12, 2019 0.4251 0.4299 0.4037 0.4251 206,946,432 -0.01(-2.19%)
Sep 11, 2019 0.4441 0.4702 0.4156 0.4346 302,418,336 +0.00(+0.00%)
Sep 10, 2019 0.4322 0.4750 0.4204 0.4346 506,038,368 -0.01(-3.17%)
Sep 09, 2019 0.3824 0.4512 0.3800 0.4489 398,260,480 +0.07(+19.62%)
Sep 06, 2019 0.3657 0.3800 0.3562 0.3752 165,284,976 -0.00(-1.25%)
Sep 05, 2019 0.3539 0.3800 0.3515 0.3800 288,602,336 +0.03(+8.84%)
Sep 04, 2019 0.3396 0.3491 0.3325 0.3491 158,265,168 +0.02(+6.52%)
Sep 03, 2019 0.3325 0.3349 0.3159 0.3277 235,982,656 -0.01(-4.17%)
Aug 30, 2019 0.3610 0.3634 0.3349 0.3420 129,632,464 -0.02(-6.49%)
Aug 29, 2019 0.3562 0.3729 0.3515 0.3657 202,934,800 +0.02(+4.76%)
Aug 28, 2019 0.3396 0.3491 0.3325 0.3491 125,055,080 +0.02(+5.76%)
Aug 27, 2019 0.3539 0.3562 0.3159 0.3301 229,830,496 -0.02(-6.71%)
Aug 26, 2019 0.3610 0.3634 0.3515 0.3539 79,137,808 +0.00(+1.36%)
Aug 23, 2019 0.3657 0.3723 0.3420 0.3491 199,935,328 -0.03(-8.70%)
Aug 22, 2019 0.3919 0.3942 0.3752 0.3824 137,950,960 -0.00(-0.62%)
Aug 21, 2019 0.3895 0.4085 0.3800 0.3847 202,787,712 +0.01(+1.89%)
Aug 20, 2019 0.3729 0.3800 0.3586 0.3776 144,432,256 -0.00(-0.63%)
Aug 19, 2019 0.3372 0.3800 0.3349 0.3800 280,473,408 +0.05(+15.11%)
Aug 16, 2019 0.3111 0.3301 0.3064 0.3301 137,456,480 +0.02(+7.75%)
Aug 15, 2019 0.3277 0.3277 0.3040 0.3064 133,946,864 -0.01(-4.44%)
Aug 14, 2019 0.3325 0.3325 0.3135 0.3206 168,830,848 -0.02(-6.90%)
Aug 13, 2019 0.3277 0.3562 0.3254 0.3444 163,272,720 +0.01(+3.57%)
Aug 12, 2019 0.3396 0.3396 0.3254 0.3325 124,189,248 -0.01(-2.78%)
Aug 09, 2019 0.3467 0.3550 0.3349 0.3420 178,222,512 -0.01(-2.04%)
Aug 08, 2019 0.3372 0.3515 0.3301 0.3491 368,225,792 +0.02(+5.76%)
Aug 07, 2019 0.3254 0.3325 0.2992 0.3301 303,707,808 +0.00(+0.00%)
Aug 06, 2019 0.3919 0.3942 0.3277 0.3301 395,352,640 -0.04(-10.90%)
Aug 05, 2019 0.3776 0.3847 0.3586 0.3705 334,488,416 -0.02(-4.88%)
Aug 02, 2019 0.4014 0.4014 0.3871 0.3895 86,512,176 -0.00(-0.61%)
Aug 01, 2019 0.4227 0.4251 0.3847 0.3919 234,435,248 -0.04(-8.84%)
Jul 31, 2019 0.4322 0.4441 0.4204 0.4299 252,489,392 +0.00(+0.56%)
Jul 30, 2019 0.3871 0.4275 0.3776 0.4275 261,458,912 +0.04(+9.76%)
Jul 29, 2019 0.3919 0.3990 0.3776 0.3895 156,746,416 -0.00(-0.61%)
Jul 26, 2019 0.4014 0.4061 0.3847 0.3919 162,398,080 -0.01(-1.79%)
Jul 25, 2019 0.4180 0.4227 0.3990 0.3990 235,105,776 -0.01(-2.89%)
Jul 24, 2019 0.3966 0.4180 0.3966 0.4109 187,546,240 +0.01(+2.98%)
Jul 23, 2019 0.3919 0.3990 0.3847 0.3990 157,075,440 +0.01(+2.44%)
Jul 22, 2019 0.3895 0.4037 0.3800 0.3895 172,476,064 +0.00(+1.23%)
Jul 19, 2019 0.3824 0.3895 0.3729 0.3847 180,128,320 +0.01(+2.53%)
Jul 18, 2019 0.4061 0.4061 0.3729 0.3752 333,583,264 -0.03(-7.06%)
Jul 17, 2019 0.4251 0.4275 0.4037 0.4037 228,669,168 -0.02(-3.95%)
Jul 16, 2019 0.4346 0.4370 0.4180 0.4204 245,077,088 -0.02(-3.80%)
Jul 15, 2019 0.4583 0.4583 0.4346 0.4370 233,283,840 -0.02(-4.66%)
Jul 12, 2019 0.4536 0.4655 0.4489 0.4583 173,047,088 +0.01(+2.12%)
Jul 11, 2019 0.4536 0.4583 0.4465 0.4489 134,913,248 -0.00(-1.05%)
Jul 10, 2019 0.4346 0.4560 0.4322 0.4536 220,665,024 +0.02(+5.52%)
Jul 09, 2019 0.4275 0.4322 0.4180 0.4299 183,989,744 +0.00(+0.00%)
Jul 08, 2019 0.4370 0.4394 0.4275 0.4299 189,254,096 -0.01(-2.16%)
Jul 05, 2019 0.4394 0.4441 0.4275 0.4394 162,418,288 +0.00(+0.54%)
Jul 03, 2019 0.4536 0.4560 0.4346 0.4370 130,231,656 -0.00(-0.54%)
Jul 02, 2019 0.4631 0.4631 0.4394 0.4394 493,086,336 -0.03(-5.61%)
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.