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 30, 2010 4.636 4.664 4.574 4.636 38,052,252 -0.02(-0.33%)
Jul 29, 2010 4.715 4.717 4.577 4.651 50,740 -0.00(-0.09%)
Jul 28, 2010 4.656 4.726 4.613 4.656 2,358 -0.04(-0.75%)
Jul 27, 2010 4.691 4.887 4.612 4.691 241,298 -0.15(-3.18%)
Jul 26, 2010 4.834 4.858 4.777 4.845 33,766,176 +0.04(+0.78%)
Jul 23, 2010 4.761 4.817 4.675 4.808 50,388,952 +0.02(+0.51%)
Jul 22, 2010 4.744 4.821 4.717 4.783 181,099 +0.12(+2.65%)
Jul 21, 2010 4.817 4.817 4.629 4.660 56,256,096 -0.08(-1.72%)
Jul 20, 2010 4.742 4.773 4.548 4.742 49,532,440 +0.13(+2.72%)
Jul 19, 2010 4.554 4.645 4.537 4.616 39,081,772 +0.02(+0.34%)
Jul 16, 2010 4.601 4.697 4.567 4.601 51,699,896 -0.05(-1.09%)
Jul 15, 2010 4.731 4.739 4.605 4.651 48,720,028 -0.07(-1.45%)
Jul 14, 2010 4.697 4.770 4.651 4.720 168,987 +0.00(+0.00%)
Jul 13, 2010 4.720 4.799 4.717 4.720 116,487 +0.03(+0.71%)
Jul 12, 2010 4.735 4.744 4.614 4.686 36,476,152 -0.05(-1.02%)
Jul 09, 2010 4.735 4.766 4.684 4.735 47,836,280 +0.01(+0.19%)
Jul 08, 2010 4.775 4.788 4.640 4.726 534,653 +0.00(+0.09%)
Jul 07, 2010 4.552 4.737 4.530 4.722 55,754,960 +0.19(+4.28%)
Jul 06, 2010 4.629 4.675 4.484 4.528 599,601 +0.01(+0.15%)
Jul 02, 2010 4.521 4.677 4.477 4.521 41,829,900 -0.06(-1.39%)
Jul 01, 2010 4.618 4.669 4.492 4.585 69,731,872 -0.03(-0.72%)
Jun 30, 2010 4.733 4.783 4.607 4.618 123,368 -0.06(-1.30%)
Jun 29, 2010 4.680 4.854 4.645 4.679 217,504 -0.37(-7.33%)
Jun 25, 2010 5.049 5.117 4.961 5.049 56,826,564 +0.02(+0.44%)
Jun 24, 2010 5.150 5.179 4.999 5.027 430,617 -0.13(-2.60%)
Jun 23, 2010 5.203 5.218 5.093 5.161 307,864 -0.04(-0.72%)
Jun 22, 2010 5.379 5.394 5.163 5.199 590,896 -0.18(-3.39%)
Jun 21, 2010 5.511 5.594 5.335 5.381 74,789,720 -0.03(-0.49%)
Jun 18, 2010 5.407 5.480 5.390 5.407 50,333,120 -0.06(-1.09%)
Jun 17, 2010 5.563 5.563 5.396 5.467 45,766,752 -0.07(-1.27%)
Jun 16, 2010 5.519 5.574 5.438 5.537 26,743 -0.04(-0.63%)
Jun 15, 2010 5.515 5.587 5.469 5.572 83,716 +0.16(+3.01%)
Jun 14, 2010 5.478 5.614 5.398 5.409 72,721,640 -0.00(-0.08%)
Jun 11, 2010 5.317 5.427 5.302 5.414 50,252,080 +0.05(+0.94%)
Jun 10, 2010 5.291 5.434 5.258 5.363 415,530 +0.21(+4.14%)
Jun 09, 2010 5.346 5.449 5.111 5.150 100,260,432 -0.12(-2.29%)
Jun 08, 2010 5.271 5.350 5.139 5.271 1,673,171 +0.01(+0.17%)
Jun 07, 2010 5.363 5.489 5.240 5.262 77,747,152 -0.03(-0.58%)
Jun 04, 2010 5.293 5.594 5.245 5.293 141,193,328 -0.17(-3.10%)
Jun 03, 2010 5.133 5.491 5.040 5.462 180,453,664 +0.34(+6.60%)
Jun 02, 2010 4.801 5.128 4.779 5.124 347,105 +0.37(+7.86%)
Jun 01, 2010 4.838 4.955 4.739 4.750 82,820 -0.16(-3.22%)
May 28, 2010 4.908 4.999 4.834 4.908 73,476,832 +0.03(+0.54%)
May 27, 2010 4.746 4.889 4.735 4.882 63,677,116 +0.23(+5.01%)
May 26, 2010 4.601 4.717 4.585 4.649 476,399 +0.08(+1.78%)
May 25, 2010 4.421 4.579 4.311 4.568 403,109 +0.01(+0.19%)
May 24, 2010 4.596 4.687 4.553 4.559 69,507,624 -0.06(-1.24%)
May 21, 2010 4.495 4.665 4.416 4.616 109,427,504 -0.00(-0.05%)
May 20, 2010 4.625 4.736 4.614 4.618 126,144 -0.24(-4.89%)
May 19, 2010 4.843 4.933 4.733 4.856 73,351,064 -0.03(-0.67%)
May 18, 2010 4.950 5.018 4.856 4.889 12,943 -0.01(-0.18%)
May 17, 2010 4.972 5.018 4.770 4.897 77,496,632 -0.07(-1.46%)
May 14, 2010 4.970 5.064 4.873 4.970 84,826,080 -0.15(-2.88%)
May 13, 2010 5.157 5.260 5.091 5.117 70,296,344 -0.05(-1.02%)
May 12, 2010 5.192 5.247 5.102 5.170 71,854,928 +0.05(+1.07%)
May 11, 2010 5.214 5.264 5.100 5.115 579,504 +0.04(+0.78%)
May 10, 2010 5.010 5.089 4.992 5.075 66,497,512 +0.26(+5.43%)
May 07, 2010 4.897 5.001 4.687 4.814 96,020,488 -0.13(-2.58%)
May 06, 2010 4.939 5.104 4.614 4.941 41,348 -0.18(-3.56%)
May 05, 2010 5.029 5.229 5.023 5.124 104,758,856 -0.07(-1.27%)
May 04, 2010 5.267 5.267 5.135 5.190 361,556 -0.10(-1.91%)
May 03, 2010 5.271 5.339 5.199 5.291 43,877,496 +0.06(+1.18%)
Apr 30, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
Apr 01, 2010 5.260 5.300 5.300 5.300 75,685,120 +0.11(+2.03%)
Mar 31, 2010 5.168 5.286 5.150 5.194 91,351,552 +0.04(+0.85%)
Mar 30, 2010 5.115 5.163 5.018 5.150 91,746,456 +0.05(+1.01%)
Mar 29, 2010 4.972 5.114 4.943 5.099 89,508,608 +0.20(+4.07%)
Mar 26, 2010 4.923 4.943 4.840 4.899 113,643,120 -0.01(-0.27%)
Mar 25, 2010 5.114 5.125 4.901 4.912 129,401,880 -0.15(-2.94%)
Mar 24, 2010 5.050 5.186 5.037 5.061 128,877,320 -0.04(-0.69%)
Mar 23, 2010 5.112 5.140 5.028 5.096 152,955,600 +0.01(+0.13%)
Mar 22, 2010 5.199 5.201 5.077 5.090 167,662,560 -0.21(-4.01%)
Mar 19, 2010 5.272 5.350 5.125 5.302 119,436,816 +0.09(+1.77%)
Mar 18, 2010 5.434 5.458 5.201 5.210 132,057,288 -0.28(-5.03%)
Mar 17, 2010 5.576 5.596 5.466 5.486 74,294,376 -0.08(-1.46%)
Mar 16, 2010 5.572 5.596 5.515 5.567 51,519,960 +0.00(+0.00%)
Mar 15, 2010 5.491 5.574 5.469 5.567 64,990,216 -0.05(-0.86%)
Mar 12, 2010 5.677 5.690 5.576 5.615 50,006,648 -0.03(-0.58%)
Mar 11, 2010 5.609 5.664 5.572 5.648 42,622,804 +0.03(+0.51%)
Mar 10, 2010 5.672 5.683 5.558 5.620 57,027,084 -0.01(-0.16%)
Mar 09, 2010 5.574 5.747 5.545 5.629 148,546,480 -0.14(-2.39%)
Mar 08, 2010 5.729 5.771 5.580 5.767 73,896,544 +0.00(+0.08%)
Mar 05, 2010 5.777 5.804 5.732 5.762 39,648,216 +0.03(+0.46%)
Mar 04, 2010 5.869 5.894 5.701 5.736 50,194,144 -0.13(-2.28%)
Mar 03, 2010 5.885 5.915 5.841 5.869 34,888,996 +0.01(+0.22%)
Mar 02, 2010 5.894 5.950 5.843 5.856 42,990,412 +0.01(+0.22%)
Mar 01, 2010 5.854 5.878 5.797 5.843 41,559,972 +0.02(+0.41%)
Feb 26, 2010 5.869 5.887 5.754 5.819 44,367,804 -0.04(-0.60%)
Feb 25, 2010 5.725 5.858 5.659 5.854 62,861,116 +0.05(+0.86%)
Feb 24, 2010 5.799 5.845 5.749 5.804 48,366,908 +0.04(+0.76%)
Feb 23, 2010 5.894 5.894 5.751 5.760 67,931,640 -0.18(-2.95%)
Feb 22, 2010 6.077 6.086 5.901 5.935 62,913,348 -0.11(-1.78%)
Feb 19, 2010 5.983 6.091 5.972 6.042 61,112,220 +0.03(+0.47%)
Feb 18, 2010 5.940 6.036 5.880 6.014 105,956,112 +0.24(+4.17%)
Feb 17, 2010 5.740 5.791 5.624 5.773 66,682,228 +0.12(+2.05%)
Feb 16, 2010 5.598 5.692 5.581 5.657 41,508,300 +0.19(+3.49%)
Feb 12, 2010 5.396 5.466 5.466 5.466 50,340,840 -0.04(-0.68%)
Feb 11, 2010 5.342 5.512 5.311 5.504 43,531,080 +0.16(+2.99%)
Feb 10, 2010 5.335 5.403 5.223 5.344 36,332,096 -0.02(-0.45%)
Feb 09, 2010 5.405 5.447 5.261 5.368 52,933,456 +0.06(+1.11%)
Feb 08, 2010 5.412 5.469 5.289 5.309 45,032,896 -0.06(-1.14%)
Feb 05, 2010 5.307 5.436 5.160 5.370 76,858,064 -0.06(-1.05%)
Feb 04, 2010 5.539 5.550 5.285 5.427 67,644,296 -0.28(-4.91%)
Feb 03, 2010 5.729 5.791 5.624 5.707 32,172,268 -0.04(-0.72%)
Feb 02, 2010 5.699 5.767 5.604 5.749 36,409,284 +0.19(+3.33%)
Feb 01, 2010 5.493 5.675 5.493 5.564 48,376,940 +0.14(+2.52%)
Jan 29, 2010 5.629 5.710 5.396 5.427 69,923,304 -0.16(-2.86%)
Jan 28, 2010 5.613 5.664 5.482 5.587 81,958,368 -0.09(-1.62%)
Jan 27, 2010 5.799 5.812 5.532 5.679 78,435,368 -0.13(-2.26%)
Jan 26, 2010 5.837 5.940 5.764 5.810 46,100,272 -0.09(-1.59%)
Jan 25, 2010 5.887 5.992 5.852 5.904 42,672,752 +0.07(+1.28%)
Jan 22, 2010 5.924 6.062 5.799 5.830 73,028,296 -0.12(-2.06%)
Jan 21, 2010 6.113 6.187 5.950 5.953 75,290,856 -0.11(-1.74%)
Jan 20, 2010 6.088 6.104 5.992 6.058 45,754,132 -0.12(-1.95%)
Jan 19, 2010 6.060 6.189 6.023 6.178 47,722,568 +0.07(+1.08%)
Jan 15, 2010 6.027 6.113 6.113 6.113 83,231,264 +0.05(+0.87%)
Jan 14, 2010 6.137 6.215 6.027 6.060 72,507,296 -0.03(-0.54%)
Jan 13, 2010 6.005 6.119 5.896 6.093 47,937,980 +0.05(+0.87%)
Jan 12, 2010 6.025 6.067 5.950 6.040 59,284,376 -0.09(-1.50%)
Jan 11, 2010 6.347 6.347 6.073 6.132 64,909,724 -0.20(-3.15%)
Jan 08, 2010 6.218 6.334 6.143 6.332 50,364,572 +0.04(+0.66%)
Jan 07, 2010 6.270 6.307 6.172 6.290 60,084,556 +0.02(+0.24%)
Jan 06, 2010 6.397 6.399 6.248 6.275 69,284,256 -0.07(-1.10%)
Jan 05, 2010 6.198 6.378 6.176 6.345 123,946,896 +0.19(+3.13%)
Jan 04, 2010 6.007 6.156 5.896 6.152 134,343,840 +0.48(+8.54%)
Dec 31, 2009 5.773 5.668 5.668 5.668 47,100,792 -0.11(-1.82%)
Dec 30, 2009 5.782 5.856 5.753 5.773 40,867,412 -0.08(-1.38%)
Dec 29, 2009 6.036 6.110 5.850 5.854 66,808,432 -0.19(-3.12%)
Dec 28, 2009 6.167 6.183 5.961 6.042 67,759,552 -0.05(-0.86%)
Dec 24, 2009 6.038 6.150 6.029 6.095 41,385,464 +0.11(+1.87%)
Dec 23, 2009 5.918 6.021 5.878 5.983 43,108,404 +0.11(+1.90%)
Dec 22, 2009 5.848 5.898 5.784 5.872 54,013,772 +0.04(+0.64%)
Dec 21, 2009 5.845 5.858 5.773 5.834 60,779,296 +0.13(+2.23%)
Dec 18, 2009 5.585 5.777 5.585 5.707 117,322,256 +0.23(+4.24%)
Dec 17, 2009 5.427 5.534 5.348 5.475 80,076,504 -0.01(-0.20%)
Dec 16, 2009 5.436 5.497 5.390 5.486 63,972,420 +0.11(+2.08%)
Dec 15, 2009 5.337 5.431 5.328 5.374 72,979,464 +0.04(+0.70%)
Dec 14, 2009 5.359 5.392 5.324 5.337 151,624,048 +0.29(+5.82%)
Dec 11, 2009 5.099 5.138 5.015 5.044 56,713,188 -0.03(-0.60%)
Dec 10, 2009 4.963 5.103 4.928 5.074 83,718,744 +0.16(+3.25%)
Dec 09, 2009 4.998 5.007 4.831 4.915 62,622,896 -0.02(-0.49%)
Dec 08, 2009 5.020 5.033 4.910 4.939 70,399,992 -0.05(-1.10%)
Dec 07, 2009 4.982 5.118 4.961 4.993 75,666,352 +0.05(+1.02%)
Dec 04, 2009 5.136 5.158 4.862 4.943 117,670,856 -0.10(-2.00%)
Dec 03, 2009 5.158 5.158 5.028 5.044 61,429,952 -0.08(-1.58%)
Dec 02, 2009 5.267 5.267 5.079 5.125 80,756,424 -0.15(-2.90%)
Dec 01, 2009 5.320 5.383 5.256 5.278 55,171,656 +0.04(+0.75%)
Nov 30, 2009 5.256 5.390 5.191 5.239 76,343,416 -0.05(-1.03%)
Nov 27, 2009 5.217 5.364 5.147 5.293 48,541,816 -0.15(-2.78%)
Nov 25, 2009 5.217 5.464 5.131 5.445 93,997,256 +0.36(+7.11%)
Nov 24, 2009 5.079 5.188 4.988 5.083 63,921,712 +0.00(+0.04%)
Nov 23, 2009 5.175 5.210 5.059 5.081 61,229,868 +0.04(+0.74%)
Nov 20, 2009 5.081 5.118 4.987 5.044 59,541,140 -0.08(-1.50%)
Nov 19, 2009 5.237 5.243 5.079 5.120 64,791,216 -0.15(-2.91%)
Nov 18, 2009 5.388 5.403 5.212 5.274 83,686,040 -0.05(-0.91%)
Nov 17, 2009 5.497 5.502 5.300 5.322 90,749,344 -0.18(-3.34%)
Nov 16, 2009 5.534 5.609 5.466 5.506 70,578,216 +0.02(+0.44%)
Nov 13, 2009 5.418 5.519 5.381 5.482 60,693,128 +0.07(+1.30%)
Nov 12, 2009 5.512 5.626 5.388 5.412 76,023,384 -0.10(-1.87%)
Nov 11, 2009 5.618 5.653 5.480 5.515 58,541,304 -0.04(-0.63%)
Nov 10, 2009 5.508 5.567 5.434 5.550 45,359,808 +0.02(+0.32%)
Nov 09, 2009 5.436 5.552 5.416 5.532 52,317,640 +0.23(+4.29%)
Nov 06, 2009 5.348 5.464 5.265 5.304 57,902,976 -0.09(-1.74%)
Nov 05, 2009 5.368 5.462 5.258 5.399 51,294,596 +0.07(+1.23%)
Nov 04, 2009 5.473 5.519 5.307 5.333 60,389,732 -0.04(-0.65%)
Nov 03, 2009 5.175 5.447 5.066 5.368 81,783,240 +0.08(+1.53%)
Nov 02, 2009 5.425 5.508 5.212 5.287 96,418,352 -0.08(-1.47%)
Oct 30, 2009 5.683 5.683 5.256 5.366 106,131,192 -0.34(-5.91%)
Oct 29, 2009 5.508 5.705 5.447 5.703 59,521,456 +0.28(+5.13%)
Oct 28, 2009 5.723 5.723 5.412 5.425 77,932,816 -0.34(-5.96%)
Oct 27, 2009 5.666 5.883 5.627 5.769 109,423,000 +0.13(+2.37%)
Oct 26, 2009 5.887 6.042 5.631 5.635 68,675,016 -0.22(-3.74%)
Oct 23, 2009 5.948 5.960 5.815 5.854 61,020,700 -0.26(-4.33%)
Oct 22, 2009 6.209 6.264 6.003 6.119 92,496,760 -0.19(-3.09%)
Oct 21, 2009 6.242 6.500 6.220 6.314 65,471,604 -0.00(-0.07%)
Oct 20, 2009 6.161 6.340 6.148 6.318 52,168,108 -0.03(-0.41%)
Oct 19, 2009 6.325 6.362 6.268 6.345 36,584,884 +0.07(+1.05%)
Oct 16, 2009 6.277 6.358 6.244 6.279 63,311,840 -0.06(-0.90%)
Oct 15, 2009 6.229 6.393 6.202 6.336 69,301,840 +0.10(+1.54%)
Oct 14, 2009 6.566 6.570 6.196 6.240 118,435,336 -0.21(-3.29%)
Oct 13, 2009 6.406 6.516 6.261 6.452 73,660,104 +0.10(+1.55%)
Oct 12, 2009 6.363 6.404 6.301 6.353 43,521,516 +0.08(+1.22%)
Oct 09, 2009 6.172 6.307 6.141 6.277 43,693,300 +0.08(+1.34%)
Oct 08, 2009 6.126 6.211 6.018 6.194 112,040,048 +0.15(+2.50%)
Oct 07, 2009 6.056 6.143 5.931 6.042 53,740,672 -0.03(-0.54%)
Oct 06, 2009 6.018 6.126 5.942 6.075 68,892,856 +0.05(+0.87%)
Oct 05, 2009 5.900 6.051 5.872 6.023 54,223,432 +0.18(+3.00%)
Oct 02, 2009 5.637 5.872 5.537 5.848 69,632,456 +0.04(+0.75%)
Oct 01, 2009 6.200 6.220 5.788 5.804 77,180,032 -0.42(-6.69%)
Sep 30, 2009 6.307 6.338 6.093 6.220 69,215,512 -0.04(-0.66%)
Sep 29, 2009 6.115 6.316 6.080 6.261 56,563,204 +0.10(+1.69%)
Sep 28, 2009 6.034 6.198 5.990 6.157 43,154,724 +0.13(+2.12%)
Sep 25, 2009 6.047 6.128 5.979 6.029 52,417,800 -0.06(-1.04%)
Sep 24, 2009 6.209 6.233 5.920 6.093 61,588,940 -0.11(-1.70%)
Sep 23, 2009 6.386 6.413 6.180 6.198 69,097,328 -0.18(-2.78%)
Sep 22, 2009 6.257 6.459 6.246 6.375 63,206,632 +0.22(+3.56%)
Sep 21, 2009 5.988 6.174 5.818 6.156 64,897,736 +0.06(+0.93%)
Sep 18, 2009 6.174 6.209 5.972 6.099 129,396,520 -0.25(-3.87%)
Sep 17, 2009 6.283 6.395 6.027 6.345 98,035,176 +0.20(+3.23%)
Sep 16, 2009 6.310 6.349 6.137 6.146 94,126,264 -0.05(-0.87%)
Sep 15, 2009 6.077 6.242 6.049 6.200 111,771,888 +0.27(+4.50%)
Sep 14, 2009 5.607 5.948 5.556 5.933 92,611,768 +0.21(+3.71%)
Sep 11, 2009 5.666 5.935 5.600 5.721 167,126,592 +0.19(+3.45%)
Sep 10, 2009 5.193 5.565 5.184 5.530 101,051,784 +0.35(+6.77%)
Sep 09, 2009 5.114 5.289 5.059 5.180 65,319,216 +0.12(+2.43%)
Sep 08, 2009 5.000 5.125 4.978 5.057 48,332,936 +0.19(+4.01%)
Sep 04, 2009 4.735 4.877 4.731 4.862 45,035,068 +0.14(+2.87%)
Sep 03, 2009 4.897 4.926 4.698 4.726 81,654,688 -0.12(-2.49%)
Sep 02, 2009 4.901 4.972 4.847 4.847 51,748,352 -0.09(-1.77%)
Sep 01, 2009 4.967 5.129 4.923 4.934 63,487,804 -0.07(-1.37%)
Aug 31, 2009 5.077 5.092 4.965 5.002 55,072,664 -0.16(-3.18%)
Aug 28, 2009 5.136 5.169 5.046 5.166 54,136,352 +0.09(+1.68%)
Aug 27, 2009 5.074 5.085 4.928 5.081 47,186,644 -0.02(-0.47%)
Aug 26, 2009 5.053 5.136 4.991 5.105 37,588,696 -0.01(-0.17%)
Aug 25, 2009 5.276 5.307 5.105 5.114 45,581,700 -0.13(-2.46%)
Aug 24, 2009 5.256 5.335 5.221 5.243 63,157,600 +0.03(+0.63%)
Aug 21, 2009 5.125 5.243 5.101 5.210 48,682,324 +0.17(+3.34%)
Aug 20, 2009 5.031 5.164 5.007 5.042 47,350,168 +0.01(+0.22%)
Aug 19, 2009 4.855 5.090 4.814 5.031 53,613,932 +0.09(+1.82%)
Aug 18, 2009 4.908 4.982 4.886 4.941 35,342,480 +0.04(+0.81%)
Aug 17, 2009 4.987 5.031 4.840 4.901 66,909,400 -0.28(-5.41%)
Aug 14, 2009 5.361 5.368 5.109 5.182 51,902,248 -0.16(-3.03%)
Aug 13, 2009 5.261 5.416 5.151 5.344 76,495,248 +0.17(+3.21%)
Aug 12, 2009 5.162 5.261 4.961 5.177 54,049,468 -0.03(-0.59%)
Aug 11, 2009 5.342 5.357 5.142 5.208 56,370,800 -0.16(-2.90%)
Aug 10, 2009 5.320 5.418 5.298 5.364 42,681,376 +0.01(+0.20%)
Aug 07, 2009 5.460 5.471 5.331 5.353 67,178,504 +0.00(+0.00%)
Aug 06, 2009 5.366 5.445 5.245 5.353 139,622,192 +0.25(+4.85%)
Aug 05, 2009 5.145 5.252 5.048 5.105 85,231,344 +0.04(+0.69%)
Aug 04, 2009 4.904 5.153 4.866 5.070 107,070,000 +0.18(+3.72%)
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.