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 (%)
Jul 31, 2006 7.199 7.300 7.184 7.205 49,108,928 +0.15(+2.17%)
Jul 28, 2006 6.910 7.070 6.879 7.052 50,915,704 +0.20(+2.88%)
Jul 27, 2006 6.984 7.030 6.824 6.855 47,210,376 +0.03(+0.45%)
Jul 26, 2006 6.592 6.897 6.592 6.824 43,301,864 +0.24(+3.66%)
Jul 25, 2006 6.542 6.649 6.494 6.583 29,275,502 +0.13(+2.07%)
Jul 24, 2006 6.281 6.491 6.275 6.450 32,480,392 +0.20(+3.19%)
Jul 21, 2006 6.340 6.375 6.242 6.251 29,501,976 -0.09(-1.42%)
Jul 20, 2006 6.384 6.448 6.329 6.340 27,059,154 -0.07(-1.13%)
Jul 19, 2006 6.338 6.437 6.329 6.413 26,338,180 +0.07(+1.14%)
Jul 18, 2006 6.426 6.470 6.303 6.340 25,381,598 -0.02(-0.31%)
Jul 17, 2006 6.399 6.439 6.299 6.360 29,560,878 -0.09(-1.46%)
Jul 14, 2006 6.526 6.526 6.360 6.454 21,884,484 +0.04(+0.58%)
Jul 13, 2006 6.513 6.548 6.391 6.417 27,876,472 -0.07(-1.05%)
Jul 12, 2006 6.537 6.557 6.434 6.485 29,260,434 +0.00(+0.07%)
Jul 11, 2006 6.483 6.496 6.382 6.480 20,747,544 +0.09(+1.34%)
Jul 10, 2006 6.439 6.522 6.369 6.395 23,143,792 -0.04(-0.68%)
Jul 07, 2006 6.559 6.599 6.415 6.439 30,812,424 -0.09(-1.44%)
Jul 06, 2006 6.559 6.607 6.496 6.533 31,454,406 -0.08(-1.16%)
Jul 05, 2006 6.678 6.686 6.513 6.610 32,428,340 -0.12(-1.82%)
Jul 03, 2006 6.745 6.770 6.637 6.732 11,939,232 +0.11(+1.62%)
Jun 30, 2006 6.684 6.719 6.577 6.625 35,644,644 -0.04(-0.53%)
Jun 29, 2006 6.570 6.682 6.516 6.660 49,418,504 +0.16(+2.39%)
Jun 28, 2006 6.417 6.516 6.382 6.505 96,107,896 +0.14(+2.24%)
Jun 27, 2006 6.566 6.579 6.299 6.362 54,768,512 -0.19(-2.88%)
Jun 26, 2006 6.520 6.570 6.478 6.551 36,524,516 -0.12(-1.87%)
Jun 23, 2006 6.647 6.735 6.614 6.675 62,112,956 +0.30(+4.71%)
Jun 22, 2006 6.461 6.500 6.340 6.375 30,771,786 -0.03(-0.41%)
Jun 21, 2006 6.327 6.507 6.292 6.402 33,411,860 +0.14(+2.27%)
Jun 20, 2006 6.360 6.428 6.246 6.259 24,240,550 -0.03(-0.45%)
Jun 19, 2006 6.526 6.533 6.240 6.288 43,427,428 -0.28(-4.33%)
Jun 16, 2006 6.500 6.590 6.382 6.572 36,842,312 +0.07(+1.11%)
Jun 15, 2006 6.303 6.535 6.220 6.500 56,438,304 +0.29(+4.69%)
Jun 14, 2006 5.948 6.222 5.943 6.209 47,422,696 +0.29(+4.92%)
Jun 13, 2006 6.077 6.123 5.872 5.918 56,406,344 -0.24(-3.91%)
Jun 12, 2006 6.393 6.426 6.154 6.159 38,139,064 -0.17(-2.67%)
Jun 09, 2006 6.470 6.544 6.272 6.327 34,587,612 -0.12(-1.80%)
Jun 08, 2006 6.329 6.448 6.086 6.443 65,750,248 +0.07(+1.10%)
Jun 07, 2006 6.597 6.610 6.371 6.373 38,393,848 -0.20(-3.06%)
Jun 06, 2006 6.570 6.682 6.500 6.575 33,337,890 -0.01(-0.10%)
Jun 05, 2006 6.844 6.846 6.572 6.581 47,652,824 -0.14(-2.02%)
Jun 02, 2006 6.772 6.781 6.662 6.717 30,827,492 +0.02(+0.23%)
Jun 01, 2006 6.572 6.783 6.572 6.702 32,649,334 +0.00(+0.03%)
May 31, 2006 6.544 6.713 6.518 6.699 35,030,060 +0.16(+2.51%)
May 30, 2006 6.662 6.686 6.502 6.535 31,291,856 -0.04(-0.60%)
May 26, 2006 6.603 6.614 6.513 6.575 19,130,260 +0.00(+0.07%)
May 25, 2006 6.450 6.570 6.373 6.570 29,137,152 +0.21(+3.31%)
May 24, 2006 6.382 6.516 6.220 6.360 42,812,840 -0.08(-1.19%)
May 23, 2006 6.516 6.625 6.417 6.437 41,159,028 +0.02(+0.31%)
May 22, 2006 6.351 6.505 6.196 6.417 57,727,292 -0.02(-0.37%)
May 19, 2006 6.408 6.516 6.251 6.441 48,119,928 -0.00(-0.07%)
May 18, 2006 6.570 6.651 6.439 6.445 35,620,444 -0.12(-1.77%)
May 17, 2006 6.748 6.816 6.494 6.562 46,709,028 -0.20(-2.98%)
May 16, 2006 6.781 6.866 6.702 6.763 31,364,000 +0.03(+0.42%)
May 15, 2006 6.750 6.807 6.597 6.735 49,252,300 -0.17(-2.47%)
May 12, 2006 7.107 7.122 6.903 6.905 37,460,552 -0.27(-3.73%)
May 11, 2006 7.315 7.321 7.124 7.173 30,305,596 -0.05(-0.73%)
May 10, 2006 7.238 7.271 7.133 7.225 28,962,272 -0.02(-0.21%)
May 09, 2006 7.205 7.280 7.166 7.240 21,469,432 +0.05(+0.64%)
May 08, 2006 7.129 7.210 7.070 7.194 22,733,764 +0.00(+0.00%)
May 05, 2006 7.260 7.280 7.177 7.194 27,391,104 -0.02(-0.30%)
May 04, 2006 7.205 7.330 7.122 7.216 35,730,484 -0.06(-0.84%)
May 03, 2006 7.319 7.361 7.157 7.278 33,000,462 -0.05(-0.69%)
May 02, 2006 7.205 7.335 7.111 7.328 59,032,260 +0.30(+4.33%)
May 01, 2006 7.008 7.107 6.995 7.024 31,141,634 +0.09(+1.23%)
Apr 28, 2006 6.877 7.019 6.877 6.938 31,400,072 +0.07(+1.05%)
Apr 27, 2006 6.855 7.017 6.774 6.866 42,894,572 -0.13(-1.88%)
Apr 26, 2006 7.032 7.205 6.982 6.997 40,352,668 -0.04(-0.53%)
Apr 25, 2006 7.162 7.208 6.969 7.035 35,306,760 -0.08(-1.17%)
Apr 24, 2006 7.227 7.229 7.109 7.118 24,948,740 -0.16(-2.26%)
Apr 21, 2006 7.247 7.295 7.142 7.282 40,724,344 +0.10(+1.34%)
Apr 20, 2006 7.387 7.400 7.159 7.186 52,014,744 -0.12(-1.71%)
Apr 19, 2006 7.151 7.383 7.140 7.311 53,215,152 +0.13(+1.77%)
Apr 18, 2006 7.083 7.251 7.083 7.184 62,299,708 +0.14(+2.05%)
Apr 17, 2006 6.951 7.046 6.940 7.039 28,528,958 +0.14(+2.03%)
Apr 13, 2006 6.866 6.934 6.787 6.899 25,720,854 +0.03(+0.48%)
Apr 12, 2006 6.888 6.986 6.824 6.866 18,325,270 -0.06(-0.92%)
Apr 11, 2006 6.986 7.032 6.866 6.929 24,507,206 -0.01(-0.16%)
Apr 10, 2006 6.938 6.991 6.897 6.940 23,972,982 +0.09(+1.31%)
Apr 07, 2006 6.877 6.932 6.789 6.851 23,884,856 -0.11(-1.57%)
Apr 06, 2006 7.010 7.056 6.901 6.960 32,149,812 -0.03(-0.44%)
Apr 05, 2006 7.000 7.085 6.956 6.991 29,702,882 -0.00(-0.03%)
Apr 04, 2006 6.954 7.006 6.844 6.993 29,582,338 +0.08(+1.11%)
Apr 03, 2006 6.936 7.024 6.899 6.916 25,774,734 +0.04(+0.54%)
Mar 31, 2006 6.872 6.905 6.761 6.879 29,633,478 -0.06(-0.91%)
Mar 30, 2006 7.063 7.118 6.914 6.943 35,440,088 -0.09(-1.25%)
Mar 29, 2006 6.954 7.061 6.934 7.030 33,967,544 +0.08(+1.10%)
Mar 28, 2006 6.943 7.015 6.921 6.954 49,530,828 +0.05(+0.79%)
Mar 27, 2006 6.787 6.901 6.735 6.899 29,191,486 +0.07(+0.96%)
Mar 24, 2006 6.735 6.897 6.732 6.833 39,000,672 +0.11(+1.56%)
Mar 23, 2006 6.667 6.776 6.664 6.728 34,333,740 +0.12(+1.76%)
Mar 22, 2006 6.566 6.713 6.537 6.612 40,469,560 +0.08(+1.27%)
Mar 21, 2006 6.559 6.658 6.518 6.529 42,442,080 -0.08(-1.16%)
Mar 20, 2006 6.855 6.883 6.586 6.605 43,386,792 -0.29(-4.25%)
Mar 17, 2006 6.949 6.951 6.868 6.899 32,577,648 -0.05(-0.72%)
Mar 16, 2006 6.805 6.989 6.761 6.949 37,529,500 +0.14(+2.03%)
Mar 15, 2006 6.750 6.822 6.721 6.811 24,281,644 -0.00(-0.03%)
Mar 14, 2006 6.686 6.813 6.638 6.813 37,492,512 +0.16(+2.34%)
Mar 13, 2006 6.625 6.697 6.604 6.658 52,296,924 +0.09(+1.33%)
Mar 10, 2006 6.474 6.691 6.441 6.570 42,289,576 +0.06(+0.87%)
Mar 09, 2006 6.618 6.713 6.505 6.513 39,054,548 -0.06(-0.90%)
Mar 08, 2006 6.470 6.621 6.397 6.572 44,853,852 +0.04(+0.54%)
Mar 07, 2006 6.643 6.658 6.480 6.537 52,034,836 -0.10(-1.55%)
Mar 06, 2006 6.805 6.833 6.581 6.640 58,933,180 -0.26(-3.78%)
Mar 03, 2006 6.901 6.997 6.890 6.901 50,486,040 -0.04(-0.60%)
Mar 02, 2006 6.715 6.954 6.691 6.943 330,030,176 +0.28(+4.17%)
Mar 01, 2006 6.557 6.673 6.516 6.664 48,125,864 +0.16(+2.49%)
Feb 28, 2006 6.334 6.548 6.373 6.502 92,244,584 +0.17(+2.66%)
Feb 27, 2006 6.516 6.542 6.323 6.334 42,362,632 -0.24(-3.60%)
Feb 24, 2006 6.704 6.730 6.559 6.570 55,293,148 +0.15(+2.39%)
Feb 23, 2006 6.450 6.537 6.362 6.417 43,165,796 -0.04(-0.68%)
Feb 22, 2006 6.597 6.634 6.441 6.461 39,304,312 -0.26(-3.85%)
Feb 21, 2006 6.724 6.767 6.601 6.719 45,880,752 +0.21(+3.20%)
Feb 17, 2006 6.581 6.612 6.406 6.511 38,681,048 +0.04(+0.58%)
Feb 16, 2006 6.362 6.526 6.362 6.474 46,097,636 +0.13(+2.11%)
Feb 15, 2006 6.417 6.526 6.268 6.340 62,444,448 +0.02(+0.38%)
Feb 14, 2006 6.178 6.358 6.077 6.316 73,439,888 +0.04(+0.56%)
Feb 13, 2006 6.351 6.445 6.213 6.281 86,874,032 -0.21(-3.17%)
Feb 10, 2006 6.691 6.745 6.402 6.487 86,837,048 -0.17(-2.60%)
Feb 09, 2006 6.969 7.063 6.636 6.660 91,116,776 -0.25(-3.67%)
Feb 08, 2006 6.993 7.006 6.767 6.914 68,998,976 -0.04(-0.50%)
Feb 07, 2006 7.300 7.300 6.899 6.949 78,974,816 -0.45(-6.12%)
Feb 06, 2006 7.449 7.569 7.374 7.403 48,220,836 +0.04(+0.57%)
Feb 03, 2006 7.383 7.435 7.265 7.361 33,436,060 +0.01(+0.15%)
Feb 02, 2006 7.403 7.534 7.282 7.350 51,673,664 -0.11(-1.47%)
Feb 01, 2006 7.731 7.790 7.422 7.459 74,552,624 -0.21(-2.80%)
Jan 31, 2006 7.466 7.694 7.457 7.674 71,049,120 +0.15(+2.01%)
Jan 30, 2006 7.216 7.571 7.179 7.523 81,206,232 +0.44(+6.22%)
Jan 27, 2006 7.052 7.157 7.008 7.083 42,826,540 +0.16(+2.37%)
Jan 26, 2006 7.008 7.010 6.791 6.918 75,715,136 -0.13(-1.89%)
Jan 25, 2006 7.359 7.385 7.019 7.052 55,376,704 -0.30(-4.14%)
Jan 24, 2006 7.208 7.365 7.173 7.357 46,544,652 +0.08(+1.14%)
Jan 23, 2006 7.308 7.332 7.173 7.273 44,120,548 -0.07(-0.95%)
Jan 20, 2006 7.409 7.477 7.308 7.343 66,851,572 +0.07(+0.93%)
Jan 19, 2006 7.146 7.317 7.142 7.275 60,152,308 +0.10(+1.44%)
Jan 18, 2006 7.293 7.350 7.096 7.173 63,343,500 -0.15(-2.06%)
Jan 17, 2006 7.265 7.337 7.210 7.324 64,279,076 +0.20(+2.77%)
Jan 13, 2006 7.017 7.144 6.997 7.127 38,239,516 +0.05(+0.74%)
Jan 12, 2006 7.153 7.282 7.052 7.074 63,306,516 +0.00(+0.06%)
Jan 11, 2006 7.162 7.381 7.043 7.070 62,960,408 -0.10(-1.41%)
Jan 10, 2006 7.006 7.194 6.954 7.170 48,513,976 +0.20(+2.86%)
Jan 09, 2006 7.085 7.107 6.929 6.971 50,334,448 -0.09(-1.30%)
Jan 06, 2006 7.151 7.173 7.041 7.063 42,959,868 +0.03(+0.47%)
Jan 05, 2006 7.153 7.192 6.905 7.030 68,734,144 -0.21(-2.87%)
Jan 04, 2006 7.162 7.280 7.085 7.238 48,062,852 +0.01(+0.18%)
Jan 03, 2006 7.030 7.229 7.008 7.225 61,009,348 +0.28(+3.97%)
Dec 30, 2005 6.844 6.984 6.791 6.949 35,640,080 +0.07(+1.02%)
Dec 29, 2005 6.872 7.006 6.778 6.879 43,911,428 +0.01(+0.19%)
Dec 28, 2005 6.728 6.927 6.702 6.866 48,089,336 +0.15(+2.18%)
Dec 27, 2005 6.899 6.912 6.664 6.719 70,611,232 -0.32(-4.60%)
Dec 23, 2005 7.006 7.052 6.890 7.043 44,123,288 -0.04(-0.62%)
Dec 22, 2005 7.304 7.319 7.026 7.087 53,039,816 -0.14(-1.88%)
Dec 21, 2005 7.194 7.256 7.140 7.223 39,203,860 +0.11(+1.51%)
Dec 20, 2005 7.030 7.146 7.006 7.116 37,619,448 +0.09(+1.25%)
Dec 19, 2005 7.144 7.159 6.989 7.028 48,200,748 +0.01(+0.09%)
Dec 16, 2005 7.304 7.304 6.991 7.021 57,829,116 -0.28(-3.87%)
Dec 15, 2005 7.304 7.501 7.249 7.304 82,356,408 -0.08(-1.10%)
Dec 14, 2005 7.238 7.418 7.142 7.385 70,103,496 +0.12(+1.60%)
Dec 13, 2005 7.271 7.438 7.240 7.269 102,356,496 +0.16(+2.22%)
Dec 12, 2005 7.006 7.124 6.945 7.111 88,274,432 +0.29(+4.24%)
Dec 09, 2005 6.921 7.096 6.767 6.822 130,360,360 -0.07(-0.99%)
Dec 08, 2005 6.636 6.910 6.537 6.890 101,486,216 +0.13(+1.98%)
Dec 07, 2005 6.932 6.978 6.724 6.756 49,338,600 -0.09(-1.28%)
Dec 06, 2005 6.789 6.908 6.732 6.844 53,780,424 +0.02(+0.29%)
Dec 05, 2005 6.829 7.002 6.796 6.824 76,822,392 +0.14(+2.10%)
Dec 02, 2005 6.636 6.704 6.555 6.684 58,866,972 +0.12(+1.84%)
Dec 01, 2005 6.417 6.583 6.404 6.564 76,681,304 +0.22(+3.52%)
Nov 30, 2005 6.231 6.364 6.202 6.340 56,935,544 +0.18(+2.99%)
Nov 29, 2005 6.165 6.233 6.071 6.156 53,239,808 +0.06(+0.97%)
Nov 28, 2005 6.373 6.404 6.077 6.097 60,129,932 -0.34(-5.31%)
Nov 25, 2005 6.406 6.459 6.386 6.439 18,265,912 +0.07(+1.10%)
Nov 23, 2005 6.564 6.566 6.362 6.369 74,220,672 -0.21(-3.13%)
Nov 22, 2005 6.570 6.647 6.551 6.575 59,288,872 +0.08(+1.28%)
Nov 21, 2005 6.364 6.498 6.364 6.491 47,822,680 +0.20(+3.17%)
Nov 18, 2005 6.404 6.406 6.220 6.292 37,153,716 -0.13(-2.08%)
Nov 17, 2005 6.559 6.603 6.375 6.426 66,363,464 -0.01(-0.20%)
Nov 16, 2005 6.198 6.439 6.167 6.439 80,744,608 +0.30(+4.81%)
Nov 15, 2005 6.110 6.347 6.080 6.143 55,307,300 +0.03(+0.54%)
Nov 14, 2005 6.143 6.237 6.010 6.110 51,421,160 +0.10(+1.71%)
Nov 11, 2005 5.902 6.040 5.856 6.007 46,586,656 +0.15(+2.62%)
Nov 10, 2005 6.102 6.104 5.823 5.854 97,671,304 -0.29(-4.74%)
Nov 09, 2005 6.275 6.362 6.121 6.145 61,410,244 -0.12(-1.96%)
Nov 08, 2005 6.226 6.408 6.137 6.268 59,964,188 +0.06(+0.99%)
Nov 07, 2005 6.360 6.268 6.034 6.207 89,153,848 -0.15(-2.41%)
Nov 04, 2005 6.656 6.682 6.132 6.360 77,238,816 -0.32(-4.82%)
Nov 03, 2005 6.537 6.785 6.496 6.682 118,822,024 +0.10(+1.53%)
Nov 02, 2005 6.513 6.811 6.483 6.581 88,983,536 -0.23(-3.38%)
Nov 01, 2005 6.833 6.940 6.800 6.811 43,399,120 -0.22(-3.12%)
Oct 31, 2005 6.910 7.052 6.796 7.030 50,480,560 +0.15(+2.13%)
Oct 28, 2005 6.824 6.901 6.570 6.883 55,508,664 +0.08(+1.13%)
Oct 27, 2005 7.061 7.118 6.756 6.807 52,032,552 -0.23(-3.33%)
Oct 26, 2005 7.096 7.431 6.991 7.041 81,207,144 -0.06(-0.89%)
Oct 25, 2005 6.802 7.190 6.789 7.105 67,894,912 +0.38(+5.60%)
Oct 24, 2005 6.395 6.737 6.373 6.728 50,896,980 +0.26(+3.96%)
Oct 21, 2005 6.439 6.610 6.242 6.472 68,151,976 -0.02(-0.27%)
Oct 20, 2005 6.833 6.879 6.378 6.489 90,540,544 -0.46(-6.65%)
Oct 19, 2005 6.844 6.986 6.461 6.951 93,950,456 +0.08(+1.21%)
Oct 18, 2005 7.162 7.260 6.844 6.868 49,437,680 -0.46(-6.25%)
Oct 17, 2005 7.424 7.464 7.232 7.326 48,227,684 +0.19(+2.61%)
Oct 14, 2005 6.770 7.162 6.658 7.140 73,081,456 +0.19(+2.68%)
Oct 13, 2005 7.223 7.223 6.614 6.954 93,371,024 -0.31(-4.31%)
Oct 12, 2005 7.611 7.632 7.170 7.267 56,240,140 -0.30(-4.02%)
Oct 11, 2005 7.293 7.593 7.245 7.571 56,287,628 +0.42(+5.88%)
Oct 10, 2005 7.534 7.545 7.008 7.151 56,099,508 -0.30(-4.08%)
Oct 07, 2005 7.227 7.477 7.151 7.455 66,200,004 +0.32(+4.45%)
Oct 06, 2005 7.622 7.512 6.938 7.138 159,557,792 -0.64(-8.20%)
Oct 05, 2005 8.377 8.386 7.753 7.775 87,579,936 -0.46(-5.64%)
Oct 04, 2005 8.476 8.804 8.213 8.239 74,368,616 -0.27(-3.19%)
Oct 03, 2005 8.471 8.519 8.434 8.511 27,166,914 +0.13(+1.59%)
Sep 30, 2005 8.443 8.537 8.325 8.377 41,270,440 -0.07(-0.78%)
Sep 29, 2005 8.355 8.445 8.283 8.443 48,041,848 +0.18(+2.20%)
Sep 28, 2005 8.018 8.281 7.939 8.261 51,009,308 +0.24(+3.03%)
Sep 27, 2005 8.022 8.068 7.915 8.018 33,267,574 +0.02(+0.25%)
Sep 26, 2005 7.622 8.016 7.591 7.998 48,813,048 +0.28(+3.69%)
Sep 23, 2005 7.720 7.851 7.646 7.713 42,677,688 -0.14(-1.76%)
Sep 22, 2005 8.235 8.268 7.622 7.851 83,302,944 -0.12(-1.57%)
Sep 21, 2005 7.939 8.016 7.851 7.976 52,373,632 +0.32(+4.24%)
Sep 20, 2005 7.652 7.786 7.615 7.652 48,100,752 -0.18(-2.32%)
Sep 19, 2005 7.584 7.841 7.567 7.834 49,231,752 +0.42(+5.64%)
Sep 16, 2005 7.357 7.427 7.295 7.416 26,398,452 +0.05(+0.65%)
Sep 15, 2005 7.440 7.501 7.236 7.367 23,448,346 +0.00(+0.03%)
Sep 14, 2005 7.155 7.370 7.096 7.365 36,315,848 +0.29(+4.09%)
Sep 13, 2005 7.184 7.238 7.052 7.076 29,552,202 -0.09(-1.25%)
Sep 12, 2005 7.324 7.324 7.085 7.166 33,767,552 -0.14(-1.89%)
Sep 09, 2005 7.227 7.337 7.072 7.304 73,908,816 +0.14(+1.93%)
Sep 08, 2005 7.129 7.227 7.010 7.166 42,470,388 -0.08(-1.12%)
Sep 07, 2005 7.179 7.326 7.107 7.247 34,431,908 +0.13(+1.85%)
Sep 06, 2005 6.964 7.135 6.820 7.116 35,597,160 +0.16(+2.23%)
Sep 02, 2005 7.118 7.179 6.848 6.960 38,175,132 -0.23(-3.26%)
Sep 01, 2005 7.008 7.262 7.008 7.194 59,773,784 +0.27(+3.92%)
Aug 31, 2005 6.732 7.078 6.680 6.923 69,379,776 +0.29(+4.43%)
Aug 30, 2005 6.351 6.686 6.351 6.629 55,852,028 +0.30(+4.78%)
Aug 29, 2005 6.351 6.406 6.253 6.327 34,943,760 +0.17(+2.77%)
Aug 26, 2005 6.264 6.268 6.099 6.156 17,133,538 -0.08(-1.30%)
Aug 25, 2005 6.150 6.253 6.115 6.237 26,051,434 +0.05(+0.89%)
Aug 24, 2005 6.051 6.237 6.032 6.183 29,799,224 +0.18(+2.95%)
Aug 23, 2005 6.023 6.113 5.968 6.005 23,120,962 +0.03(+0.48%)
Aug 22, 2005 5.968 6.088 5.948 5.977 24,956,958 +0.05(+0.89%)
Aug 19, 2005 5.924 5.975 5.913 5.924 22,089,954 +0.10(+1.77%)
Aug 18, 2005 5.694 5.837 5.650 5.821 41,996,892 -0.04(-0.60%)
Aug 17, 2005 6.045 6.207 5.769 5.856 42,755,768 -0.19(-3.15%)
Aug 16, 2005 6.224 6.235 6.034 6.047 30,989,586 -0.18(-2.85%)
Aug 15, 2005 6.356 6.382 6.207 6.224 19,248,520 -0.15(-2.30%)
Aug 12, 2005 6.358 6.386 6.301 6.371 19,175,920 +0.03(+0.41%)
Aug 11, 2005 6.384 6.439 6.270 6.345 45,604,964 -0.00(-0.07%)
Aug 10, 2005 6.270 6.417 6.176 6.349 26,805,740 +0.10(+1.61%)
Aug 09, 2005 6.272 6.310 6.154 6.248 38,485,624 -0.01(-0.14%)
Aug 08, 2005 6.417 6.439 6.235 6.257 39,125,324 +0.02(+0.35%)
Aug 05, 2005 6.489 6.489 6.121 6.235 58,636,388 +0.04(+0.60%)
Aug 04, 2005 6.001 6.198 5.970 6.198 34,501,312 +0.23(+3.82%)
Aug 03, 2005 6.027 6.071 5.913 5.970 21,480,846 +0.01(+0.22%)
Aug 02, 2005 5.913 5.979 5.858 5.957 33,332,412 +0.14(+2.45%)
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.