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 (%)
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%)
Aug 03, 2009 4.827 4.934 4.790 4.888 73,997,432 +0.19(+4.10%)
Jul 31, 2009 4.634 4.783 4.632 4.696 85,041,144 +0.02(+0.52%)
Jul 30, 2009 4.621 4.717 4.575 4.671 57,467,532 +0.16(+3.64%)
Jul 29, 2009 4.479 4.538 4.428 4.507 52,218,128 -0.09(-1.95%)
Jul 28, 2009 4.654 4.663 4.472 4.597 62,145,596 -0.10(-2.14%)
Jul 27, 2009 4.680 4.746 4.630 4.698 45,489,804 +0.04(+0.75%)
Jul 24, 2009 4.599 4.667 4.564 4.663 41,661,224 +0.03(+0.66%)
Jul 23, 2009 4.470 4.645 4.457 4.632 66,771,260 +0.17(+3.78%)
Jul 22, 2009 4.411 4.530 4.380 4.463 59,417,556 -0.03(-0.73%)
Jul 21, 2009 4.516 4.588 4.400 4.496 66,106,032 +0.04(+0.79%)
Jul 20, 2009 4.483 4.533 4.396 4.461 62,236,404 +0.05(+1.24%)
Jul 17, 2009 4.310 4.468 4.266 4.406 84,033,528 +0.07(+1.51%)
Jul 16, 2009 4.152 4.376 4.133 4.341 79,852,864 +0.13(+3.18%)
Jul 15, 2009 4.120 4.242 4.115 4.207 77,380,816 +0.17(+4.12%)
Jul 14, 2009 4.041 4.078 3.979 4.041 55,427,848 +0.05(+1.21%)
Jul 13, 2009 3.909 3.995 3.811 3.993 60,210,296 +0.08(+2.13%)
Jul 10, 2009 3.844 3.927 3.782 3.909 48,453,824 -0.02(-0.45%)
Jul 09, 2009 3.852 3.986 3.852 3.927 60,138,604 +0.12(+3.11%)
Jul 08, 2009 3.848 3.942 3.706 3.809 78,025,912 -0.05(-1.19%)
Jul 07, 2009 3.925 3.953 3.815 3.855 56,567,828 -0.07(-1.84%)
Jul 06, 2009 3.968 3.968 3.745 3.927 78,571,200 -0.16(-4.02%)
Jul 02, 2009 4.240 4.244 4.067 4.091 54,526,392 -0.22(-5.03%)
Jul 01, 2009 4.452 4.483 4.301 4.308 49,631,988 -0.04(-0.81%)
Jun 30, 2009 4.319 4.420 4.262 4.343 71,150,328 +0.08(+1.90%)
Jun 29, 2009 4.358 4.358 4.251 4.262 44,467,832 -0.04(-0.92%)
Jun 26, 2009 4.290 4.345 4.227 4.301 65,670,892 +0.01(+0.15%)
Jun 25, 2009 4.220 4.306 4.179 4.295 79,392,696 +0.01(+0.26%)
Jun 24, 2009 4.271 4.369 4.227 4.284 61,189,600 +0.06(+1.51%)
Jun 23, 2009 4.279 4.295 4.113 4.220 72,022,528 -0.02(-0.47%)
Jun 22, 2009 4.439 4.450 4.227 4.240 81,933,704 -0.35(-7.59%)
Jun 19, 2009 4.827 4.851 4.569 4.588 109,429,888 -0.20(-4.12%)
Jun 18, 2009 4.871 4.928 4.735 4.785 55,916,164 -0.06(-1.31%)
Jun 17, 2009 4.888 4.928 4.669 4.849 89,493,544 -0.09(-1.77%)
Jun 16, 2009 5.158 5.188 4.895 4.936 73,613,584 -0.19(-3.70%)
Jun 15, 2009 5.155 5.212 4.972 5.126 68,878,936 -0.10(-1.82%)
Jun 12, 2009 5.226 5.274 5.118 5.221 52,273,704 -0.10(-1.93%)
Jun 11, 2009 5.267 5.401 5.210 5.324 70,731,448 +0.09(+1.63%)
Jun 10, 2009 5.109 5.274 5.085 5.239 88,936,552 +0.23(+4.55%)
Jun 09, 2009 5.085 5.114 4.904 5.011 55,723,236 -0.01(-0.17%)
Jun 08, 2009 4.993 5.062 4.862 5.020 63,967,052 -0.08(-1.55%)
Jun 05, 2009 5.265 5.278 5.037 5.099 58,132,260 -0.02(-0.47%)
Jun 04, 2009 5.072 5.160 4.987 5.123 58,806,256 +0.15(+3.08%)
Jun 03, 2009 5.153 5.173 4.906 4.969 78,358,800 -0.31(-5.81%)
Jun 02, 2009 5.318 5.320 5.164 5.276 58,809,896 -0.09(-1.75%)
Jun 01, 2009 5.103 5.394 5.090 5.370 102,099,416 +0.41(+8.21%)
May 29, 2009 5.002 5.059 4.866 4.963 71,382,760 +0.08(+1.71%)
May 28, 2009 4.641 4.915 4.551 4.880 87,448,320 +0.32(+6.96%)
May 27, 2009 4.621 4.691 4.538 4.562 47,688,228 -0.02(-0.48%)
May 26, 2009 4.400 4.595 4.293 4.584 60,763,376 +0.09(+2.10%)
May 22, 2009 4.577 4.599 4.450 4.490 59,305,700 -0.08(-1.77%)
May 21, 2009 4.711 4.739 4.477 4.571 67,084,576 -0.24(-5.05%)
May 20, 2009 4.840 5.015 4.774 4.814 80,408,304 +0.07(+1.52%)
May 19, 2009 4.617 4.873 4.617 4.742 77,654,016 +0.12(+2.70%)
May 18, 2009 4.466 4.630 4.424 4.617 56,738,248 +0.25(+5.66%)
May 15, 2009 4.509 4.566 4.312 4.369 75,028,992 -0.17(-3.72%)
May 14, 2009 4.444 4.597 4.336 4.538 67,969,368 +0.06(+1.32%)
May 13, 2009 4.753 4.770 4.444 4.479 95,860,536 -0.31(-6.49%)
May 12, 2009 5.109 5.114 4.696 4.790 94,306,264 -0.11(-2.32%)
May 11, 2009 5.090 5.116 4.862 4.904 78,267,360 -0.32(-6.08%)
May 08, 2009 4.873 5.311 4.873 5.221 126,508,392 +0.46(+9.61%)
May 07, 2009 4.877 5.039 4.669 4.763 112,063,328 +0.08(+1.68%)
May 06, 2009 4.599 4.750 4.505 4.685 91,087,120 +0.22(+4.85%)
May 05, 2009 4.647 4.838 4.387 4.468 131,363,000 -0.53(-10.60%)
May 04, 2009 4.621 4.998 4.604 4.998 93,689,912 +0.42(+9.24%)
May 01, 2009 4.317 4.599 4.306 4.575 71,419,256 +0.26(+5.99%)
Apr 30, 2009 4.406 4.518 4.249 4.317 79,867,568 -0.05(-1.20%)
Apr 29, 2009 4.415 4.461 4.314 4.369 77,946,216 +0.02(+0.35%)
Apr 28, 2009 4.332 4.424 4.253 4.354 71,342,552 -0.09(-2.02%)
Apr 27, 2009 4.413 4.466 4.317 4.444 62,563,208 -0.11(-2.45%)
Apr 24, 2009 4.422 4.616 4.387 4.555 75,229,224 +0.19(+4.37%)
Apr 23, 2009 4.295 4.411 4.277 4.365 64,390,292 +0.12(+2.78%)
Apr 22, 2009 4.258 4.367 4.157 4.247 64,641,776 -0.06(-1.42%)
Apr 21, 2009 4.170 4.391 4.095 4.308 75,971,136 +0.02(+0.51%)
Apr 20, 2009 4.590 4.597 4.219 4.286 74,412,992 -0.45(-9.52%)
Apr 17, 2009 4.520 4.774 4.520 4.737 72,966,016 +0.15(+3.30%)
Apr 16, 2009 4.667 4.685 4.516 4.586 62,380,916 +0.00(+0.05%)
Apr 15, 2009 4.532 4.678 4.536 4.584 62,916,620 -0.01(-0.29%)
Apr 14, 2009 4.459 4.790 4.457 4.597 81,743,344 +0.05(+1.21%)
Apr 13, 2009 4.406 4.579 4.275 4.542 63,120,636 +0.01(+0.19%)
Apr 09, 2009 4.481 4.604 4.415 4.533 79,078,600 +0.26(+6.21%)
Apr 08, 2009 4.139 4.426 4.071 4.268 79,438,544 +0.20(+4.95%)
Apr 07, 2009 4.220 4.220 4.065 4.067 56,383,632 -0.27(-6.26%)
Apr 06, 2009 4.233 4.350 4.212 4.339 51,495,228 -0.03(-0.70%)
Apr 03, 2009 4.137 4.441 4.065 4.369 93,624,760 +0.24(+5.84%)
Apr 02, 2009 3.990 4.231 3.979 4.128 82,011,528 +0.28(+7.41%)
Apr 01, 2009 3.644 3.892 3.598 3.844 59,186,944 +0.11(+2.87%)
Mar 31, 2009 3.866 3.905 3.710 3.736 71,243,392 -0.07(-1.78%)
Mar 30, 2009 3.861 3.920 3.719 3.804 73,516,432 -0.36(-8.58%)
Mar 26, 2009 4.304 4.393 4.104 4.161 85,470,328 -0.07(-1.55%)
Mar 25, 2009 4.308 4.409 4.058 4.227 80,559,728 -0.04(-0.87%)
Mar 24, 2009 4.205 4.387 4.056 4.264 80,336,152 -0.01(-0.15%)
Mar 23, 2009 4.165 4.273 4.133 4.271 91,028,528 +0.41(+10.54%)
Mar 20, 2009 3.993 4.124 3.837 3.863 87,807,800 -0.24(-5.86%)
Mar 19, 2009 3.973 4.134 3.890 4.104 99,319,008 +0.27(+7.01%)
Mar 18, 2009 3.668 3.907 3.533 3.835 98,177,888 +0.12(+3.24%)
Mar 17, 2009 3.524 3.728 3.460 3.714 70,176,760 +0.23(+6.67%)
Mar 16, 2009 3.379 3.614 3.340 3.482 62,563,948 +0.10(+2.85%)
Mar 13, 2009 3.519 3.539 3.349 3.386 0 -0.10(-2.83%)
Mar 12, 2009 3.419 3.493 3.285 3.484 71,286,328 +0.07(+1.92%)
Mar 11, 2009 3.274 3.471 3.263 3.419 81,462,016 +0.18(+5.69%)
Mar 10, 2009 3.208 3.325 3.165 3.235 70,464,680 +0.16(+5.05%)
Mar 09, 2009 3.049 3.252 3.000 3.079 55,963,020 +0.00(+0.00%)
Mar 06, 2009 3.189 3.318 2.952 3.079 0 -0.09(-2.77%)
Mar 05, 2009 3.134 3.355 3.090 3.167 78,057,736 -0.07(-2.03%)
Mar 04, 2009 3.198 3.290 3.156 3.233 65,189,096 +0.29(+9.74%)
Mar 02, 2009 3.316 3.386 2.943 2.946 92,434,992 -0.48(-14.00%)
Feb 27, 2009 3.320 3.526 3.244 3.425 0 +0.04(+1.30%)
Feb 26, 2009 3.611 3.701 3.261 3.381 126,216,800 -0.13(-3.74%)
Feb 25, 2009 3.441 3.614 3.285 3.513 76,628,608 +0.10(+2.89%)
Feb 24, 2009 3.325 3.463 3.222 3.414 91,177,416 +0.16(+5.05%)
Feb 23, 2009 3.572 3.579 3.235 3.250 77,770,152 -0.19(-5.48%)
Feb 20, 2009 3.550 3.631 3.371 3.438 0 -0.22(-6.10%)
Feb 19, 2009 3.712 3.763 3.559 3.662 74,619,488 +0.07(+2.08%)
Feb 18, 2009 3.703 3.767 3.460 3.587 94,038,688 -0.16(-4.32%)
Feb 17, 2009 3.883 3.909 3.717 3.749 71,440,720 -0.32(-7.96%)
Feb 13, 2009 4.008 4.166 3.997 4.074 62,985,952 +0.04(+0.92%)
Feb 12, 2009 3.861 4.056 3.798 4.036 69,737,776 +0.09(+2.22%)
Feb 11, 2009 3.971 4.056 3.820 3.949 71,376,960 +0.01(+0.22%)
Feb 10, 2009 4.137 4.271 3.887 3.940 95,027,616 -0.19(-4.66%)
Feb 09, 2009 4.104 4.227 4.074 4.133 73,573,008 +0.17(+4.20%)
Feb 06, 2009 3.866 4.021 3.824 3.966 0 +0.05(+1.23%)
Feb 05, 2009 3.719 3.936 3.636 3.918 79,055,176 +0.18(+4.68%)
Feb 04, 2009 3.666 3.798 3.625 3.743 74,560,552 +0.13(+3.70%)
Feb 03, 2009 3.495 3.631 3.449 3.609 66,031,368 +0.16(+4.57%)
Feb 02, 2009 3.395 3.502 3.300 3.452 54,937,400 -0.01(-0.32%)
Jan 30, 2009 3.758 3.758 3.432 3.463 0 -0.19(-5.33%)
Jan 29, 2009 3.544 3.760 3.515 3.657 78,057,360 -0.01(-0.30%)
Jan 28, 2009 3.432 3.752 3.412 3.668 107,280,712 +0.24(+7.10%)
Jan 27, 2009 3.469 3.535 3.321 3.425 68,599,256 -0.04(-1.01%)
Jan 26, 2009 3.241 3.557 3.230 3.460 102,240,928 +0.20(+6.04%)
Jan 23, 2009 2.998 3.281 2.957 3.263 0 +0.15(+4.93%)
Jan 22, 2009 3.235 3.235 3.014 3.110 79,908,336 -0.20(-6.15%)
Jan 21, 2009 3.127 3.331 3.027 3.314 84,904,816 +0.30(+10.12%)
Jan 20, 2009 3.283 3.375 3.000 3.009 98,662,832 -0.33(-9.96%)
Jan 16, 2009 3.484 3.522 3.263 3.342 0 -0.02(-0.46%)
Jan 15, 2009 3.331 3.406 2.975 3.357 106,943,376 -0.02(-0.52%)
Jan 14, 2009 3.476 3.495 3.314 3.375 79,251,336 -0.18(-5.17%)
Jan 13, 2009 3.502 3.664 3.449 3.559 79,284,112 +0.04(+1.25%)
Jan 12, 2009 3.565 3.601 3.465 3.515 60,914,280 -0.14(-3.78%)
Jan 09, 2009 3.887 3.890 3.622 3.653 81,269,760 -0.20(-5.28%)
Jan 08, 2009 3.901 3.997 3.817 3.857 92,487,424 -0.15(-3.72%)
Jan 07, 2009 4.036 4.205 3.909 4.006 85,567,048 -0.18(-4.19%)
Jan 06, 2009 4.172 4.332 4.106 4.181 113,205,176 +0.21(+5.30%)
Jan 05, 2009 3.855 4.089 3.780 3.971 96,161,576 +0.19(+4.98%)
Jan 02, 2009 3.557 3.802 3.524 3.782 0 +0.24(+6.80%)
Jan 01, 2009 3.360 3.594 3.336 3.541 0 +0.00(+0.00%)
Dec 31, 2008 3.360 3.594 3.336 3.541 59,304,460 +0.11(+3.32%)
Dec 30, 2008 3.362 3.434 3.296 3.427 45,370,824 +0.01(+0.32%)
Dec 29, 2008 3.489 3.489 3.303 3.417 47,237,028 +0.04(+1.30%)
Dec 26, 2008 3.314 3.432 3.276 3.373 0 +0.05(+1.45%)
Dec 24, 2008 3.318 3.349 3.241 3.325 25,605,508 -0.01(-0.39%)
Dec 23, 2008 3.427 3.482 3.285 3.338 73,916,816 -0.08(-2.43%)
Dec 22, 2008 3.498 3.506 3.230 3.421 94,026,544 -0.08(-2.19%)
Dec 19, 2008 3.473 3.605 3.438 3.498 83,177,768 +0.04(+1.27%)
Dec 18, 2008 3.548 3.592 3.417 3.454 104,065,904 -0.07(-1.99%)
Dec 17, 2008 3.552 3.717 3.517 3.524 100,667,640 -0.03(-0.80%)
Dec 16, 2008 3.550 3.675 3.469 3.552 150,390,256 +0.12(+3.64%)
Dec 15, 2008 3.798 3.901 3.355 3.427 104,770,928 -0.22(-5.95%)
Dec 12, 2008 3.397 3.679 3.340 3.644 0 +0.02(+0.42%)
Dec 11, 2008 3.982 4.124 3.511 3.629 199,139,616 -0.28(-7.07%)
Dec 10, 2008 3.327 3.953 3.311 3.905 219,300,400 +0.74(+23.22%)
Dec 09, 2008 3.044 3.476 3.011 3.169 156,929,056 +0.09(+2.77%)
Dec 08, 2008 3.287 3.327 3.009 3.084 262,789,792 +0.60(+24.38%)
Dec 05, 2008 2.521 2.545 2.155 2.479 0 -0.11(-4.39%)
Dec 04, 2008 3.009 3.079 2.519 2.593 196,571,856 -0.49(-16.03%)
Dec 03, 2008 2.992 3.152 2.941 3.088 103,835,392 -0.03(-1.05%)
Dec 02, 2008 3.375 3.401 3.004 3.121 138,294,816 -0.16(-5.00%)
Dec 01, 2008 3.594 3.594 3.285 3.285 108,107,920 -0.48(-12.69%)
Nov 28, 2008 3.879 3.933 3.465 3.763 157,830,912 -0.67(-15.12%)
Nov 26, 2008 3.990 4.439 3.971 4.433 82,278,336 +0.44(+10.96%)
Nov 25, 2008 4.137 4.139 3.866 3.995 93,164,656 -0.00(-0.11%)
Nov 24, 2008 3.957 4.146 3.730 3.999 109,928,224 +0.28(+7.60%)
Nov 21, 2008 3.292 3.730 3.198 3.717 151,945,136 +0.65(+21.39%)
Nov 20, 2008 4.146 4.155 3.031 3.062 175,191,088 -1.17(-27.56%)
Nov 19, 2008 4.560 4.630 4.212 4.227 102,199,880 -0.40(-8.57%)
Nov 18, 2008 4.665 4.707 4.358 4.623 89,881,016 +0.01(+0.24%)
Nov 17, 2008 4.606 4.831 4.525 4.612 86,053,136 -0.04(-0.80%)
Nov 14, 2008 4.634 4.906 4.501 4.650 0 -0.13(-2.70%)
Nov 13, 2008 4.413 4.871 4.174 4.779 138,649,120 +0.37(+8.40%)
Nov 12, 2008 4.785 4.880 4.385 4.409 89,706,784 -0.49(-9.97%)
Nov 11, 2008 5.177 5.278 4.785 4.897 124,130,152 -0.29(-5.53%)
Nov 10, 2008 5.405 5.418 5.020 5.184 85,194,936 +0.06(+1.20%)
Nov 07, 2008 5.048 5.180 4.805 5.123 0 +0.19(+3.82%)
Nov 06, 2008 5.403 5.583 4.820 4.934 170,083,232 -0.50(-9.26%)
Nov 05, 2008 4.873 5.902 4.807 5.438 314,325,408 +0.41(+8.19%)
Nov 04, 2008 4.715 5.035 4.700 5.026 153,350,912 +0.51(+11.25%)
Nov 03, 2008 4.750 4.853 4.411 4.518 105,953,168 -0.29(-6.10%)
Oct 31, 2008 4.875 4.954 4.523 4.812 0 -0.02(-0.45%)
Oct 30, 2008 4.877 4.884 4.339 4.834 149,859,936 +0.31(+6.88%)
Oct 29, 2008 4.406 4.814 4.301 4.523 143,085,424 +0.26(+6.06%)
Oct 28, 2008 4.157 4.271 3.712 4.264 161,189,424 +0.40(+10.31%)
Oct 27, 2008 4.369 4.431 3.863 3.866 156,479,360 -0.60(-13.48%)
Oct 24, 2008 3.866 4.586 3.826 4.468 0 -0.23(-4.90%)
Oct 23, 2008 4.645 4.836 4.275 4.698 190,623,168 +0.07(+1.56%)
Oct 22, 2008 4.788 4.965 4.406 4.625 166,086,592 -0.48(-9.43%)
Oct 21, 2008 4.985 5.390 4.901 5.107 176,328,304 +0.00(+0.00%)
Oct 20, 2008 4.926 5.116 4.720 5.107 186,783,504 +0.62(+13.92%)
Oct 17, 2008 3.960 4.932 3.679 4.483 0 +0.46(+11.55%)
Oct 16, 2008 3.809 4.023 3.583 4.019 272,461,728 +0.44(+12.30%)
Oct 15, 2008 4.507 4.507 3.482 3.579 322,235,872 -1.15(-24.28%)
Oct 14, 2008 5.162 5.256 4.604 4.726 273,879,072 +0.30(+6.83%)
Oct 13, 2008 4.183 4.621 3.999 4.424 291,419,840 +0.81(+22.28%)
Oct 10, 2008 3.432 4.074 2.626 3.618 0 -0.26(-6.72%)
Oct 09, 2008 5.162 5.274 3.743 3.879 323,344,544 -1.03(-20.97%)
Oct 08, 2008 4.606 5.256 4.490 4.908 239,285,760 +0.00(+0.04%)
Oct 07, 2008 6.062 6.126 4.862 4.906 168,780,432 -0.90(-15.47%)
Oct 06, 2008 5.869 5.913 5.127 5.804 187,435,904 -0.53(-8.37%)
Oct 03, 2008 6.691 6.984 6.299 6.334 0 -0.25(-3.82%)
Oct 02, 2008 7.403 7.403 6.529 6.586 122,129,800 -0.93(-12.33%)
Oct 01, 2008 7.681 7.766 7.212 7.512 80,759,576 -0.34(-4.35%)
Sep 30, 2008 7.291 7.959 7.216 7.854 106,270,416 +0.71(+10.00%)
Sep 29, 2008 8.022 8.038 6.822 7.140 131,887,496 -1.17(-14.07%)
Sep 26, 2008 8.489 8.642 8.184 8.309 0 -0.55(-6.16%)
Sep 25, 2008 8.605 9.003 8.528 8.855 64,471,268 +0.18(+2.02%)
Sep 24, 2008 9.100 9.150 8.625 8.679 61,301,008 -0.29(-3.20%)
Sep 23, 2008 9.089 9.345 8.697 8.966 104,371,512 +0.01(+0.12%)
Sep 22, 2008 9.242 9.494 8.885 8.955 89,035,224 -0.18(-2.01%)
Sep 19, 2008 8.979 9.258 8.664 9.139 0 +0.69(+8.19%)
Sep 18, 2008 8.368 8.765 8.040 8.447 115,793,304 +0.31(+3.79%)
Sep 17, 2008 8.500 8.749 8.018 8.138 114,367,912 -0.32(-3.78%)
Sep 16, 2008 8.062 8.493 7.731 8.458 125,829,968 +0.05(+0.65%)
Sep 15, 2008 8.695 8.903 8.309 8.403 93,293,016 -0.85(-9.20%)
Sep 12, 2008 8.890 9.273 8.848 9.255 0 +0.46(+5.23%)
Sep 11, 2008 8.721 8.881 8.379 8.795 100,186,664 +0.00(+0.02%)
Sep 10, 2008 8.651 8.892 8.344 8.793 126,108,016 +0.28(+3.24%)
Sep 09, 2008 9.139 9.206 8.515 8.517 126,486,152 -0.84(-8.97%)
Sep 08, 2008 9.884 9.932 9.308 9.356 84,372,200 -0.35(-3.65%)
Sep 05, 2008 9.827 9.904 9.428 9.711 0 -0.07(-0.72%)
Sep 04, 2008 9.897 10.07 9.516 9.781 77,044,720 -0.11(-1.11%)
Sep 03, 2008 9.851 10.09 9.619 9.890 113,893,096 -0.02(-0.18%)
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.