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, 2012 4.342 4.442 4.335 4.385 47,430,940 +0.07(+1.63%)
Aug 30, 2012 4.392 4.399 4.313 4.315 49,886,164 -0.11(-2.46%)
Aug 29, 2012 4.381 4.478 4.363 4.424 41,914,544 +0.05(+1.14%)
Aug 27, 2012 4.385 4.417 4.320 4.374 36,344,648 -0.02(-0.46%)
Aug 24, 2012 4.347 4.417 4.335 4.394 38,314,544 +0.02(+0.47%)
Aug 23, 2012 4.503 4.512 4.363 4.374 46,122,228 -0.14(-3.06%)
Aug 22, 2012 4.460 4.533 4.422 4.512 56,986,416 +0.04(+0.91%)
Aug 21, 2012 4.424 4.576 4.410 4.471 69,226,912 +0.07(+1.70%)
Aug 20, 2012 4.329 4.401 4.315 4.397 39,064,292 +0.06(+1.36%)
Aug 17, 2012 4.326 4.351 4.304 4.338 40,043,616 +0.02(+0.58%)
Aug 16, 2012 4.329 4.345 4.290 4.313 50,525,456 +0.00(+0.11%)
Aug 15, 2012 4.338 4.345 4.247 4.308 55,261,856 -0.05(-1.04%)
Aug 14, 2012 4.329 4.376 4.304 4.354 70,302,968 +0.03(+0.79%)
Aug 13, 2012 4.383 4.440 4.313 4.320 65,218,380 -0.14(-3.15%)
Aug 10, 2012 4.494 4.539 4.408 4.460 79,800,464 -0.14(-3.10%)
Aug 09, 2012 4.496 4.632 4.460 4.603 89,419,200 +0.09(+2.06%)
Aug 08, 2012 4.372 4.567 4.372 4.510 118,485,992 +0.12(+2.74%)
Aug 07, 2012 4.265 4.469 4.243 4.390 184,216,896 +0.38(+9.44%)
Aug 06, 2012 4.002 4.170 3.887 4.011 115,174,096 -0.04(-1.06%)
Aug 03, 2012 4.249 4.272 4.039 4.054 77,920,296 -0.01(-0.22%)
Aug 02, 2012 4.161 4.227 3.996 4.064 71,161,368 -0.17(-3.96%)
Aug 01, 2012 4.270 4.270 4.138 4.231 60,314,800 -0.03(-0.80%)
Jul 31, 2012 4.224 4.315 4.195 4.265 70,683,320 +0.03(+0.64%)
Jul 30, 2012 4.179 4.258 4.154 4.238 51,728,236 +0.05(+1.30%)
Jul 27, 2012 4.127 4.199 4.070 4.184 59,606,056 +0.07(+1.71%)
Jul 26, 2012 3.966 4.141 3.934 4.113 106,918,560 +0.20(+5.03%)
Jul 25, 2012 3.844 3.950 3.794 3.916 72,294,216 +0.10(+2.73%)
Jul 24, 2012 3.957 4.002 3.767 3.812 93,924,776 -0.14(-3.55%)
Jul 23, 2012 3.821 3.973 3.798 3.952 75,664,776 +0.05(+1.40%)
Jul 20, 2012 4.120 4.122 3.821 3.898 233,192,256 -0.24(-5.91%)
Jul 19, 2012 4.363 4.374 4.118 4.143 116,282,848 -0.21(-4.79%)
Jul 18, 2012 4.329 4.394 4.311 4.351 58,668,828 -0.01(-0.21%)
Jul 17, 2012 4.374 4.385 4.213 4.360 67,352,896 +0.01(+0.31%)
Jul 16, 2012 4.326 4.379 4.270 4.347 53,258,020 +0.02(+0.37%)
Jul 13, 2012 4.267 4.363 4.222 4.331 71,237,864 +0.10(+2.41%)
Jul 12, 2012 4.270 4.283 4.147 4.229 86,484,384 -0.08(-1.75%)
Jul 11, 2012 4.234 4.374 4.214 4.304 79,762,264 +0.09(+2.09%)
Jul 10, 2012 4.534 4.548 4.162 4.216 124,643,648 -0.29(-6.46%)
Jul 09, 2012 4.494 4.555 4.444 4.507 81,158,224 -0.01(-0.30%)
Jul 06, 2012 4.363 4.537 4.336 4.521 103,595,136 +0.09(+2.04%)
Jul 05, 2012 4.367 4.543 4.338 4.431 122,162,312 +0.06(+1.45%)
Jul 03, 2012 4.248 4.381 4.219 4.367 58,837,420 +0.14(+3.36%)
Jul 02, 2012 4.192 4.273 4.164 4.225 83,829,464 +0.03(+0.70%)
Jun 29, 2012 4.124 4.207 4.076 4.196 119,153,040 +0.18(+4.61%)
Jun 28, 2012 4.013 4.135 3.957 4.011 123,864,280 -0.03(-0.84%)
Jun 27, 2012 3.867 4.101 3.867 4.045 97,858,776 +0.20(+5.16%)
Jun 26, 2012 3.844 3.873 3.682 3.846 105,146,608 +0.00(+0.12%)
Jun 25, 2012 3.968 4.034 3.804 3.842 128,858,904 -0.36(-8.49%)
Jun 22, 2012 4.140 4.198 4.031 4.198 115,917,472 +0.11(+2.70%)
Jun 21, 2012 4.309 4.309 4.079 4.088 117,867,800 -0.21(-4.83%)
Jun 20, 2012 4.275 4.399 4.216 4.295 141,372,400 +0.07(+1.76%)
Jun 19, 2012 4.009 4.252 4.004 4.221 113,070,400 +0.23(+5.89%)
Jun 18, 2012 4.067 4.067 3.957 3.986 95,674,968 -0.10(-2.38%)
Jun 15, 2012 3.937 4.085 3.891 4.083 104,025,296 +0.17(+4.44%)
Jun 14, 2012 3.828 3.916 3.799 3.910 101,195,064 +0.09(+2.36%)
Jun 13, 2012 3.860 3.907 3.765 3.819 149,899,424 -0.12(-3.09%)
Jun 12, 2012 4.002 4.061 3.862 3.941 124,486,336 -0.03(-0.79%)
Jun 11, 2012 4.187 4.230 3.968 3.973 91,523,480 -0.17(-4.09%)
Jun 08, 2012 4.036 4.155 3.961 4.142 137,504,144 +0.12(+2.86%)
Jun 07, 2012 4.124 4.180 3.995 4.027 119,277,248 -0.08(-1.98%)
Jun 06, 2012 3.950 4.128 3.923 4.108 202,552,080 +0.27(+7.12%)
Jun 05, 2012 3.785 3.912 3.752 3.835 174,215,072 +0.11(+2.91%)
Jun 04, 2012 3.637 3.754 3.510 3.727 168,014,704 +0.21(+6.03%)
Jun 01, 2012 3.727 3.738 3.491 3.515 173,226,032 -0.30(-7.81%)
May 31, 2012 3.670 3.864 3.567 3.813 155,930,544 +0.10(+2.80%)
May 30, 2012 3.659 3.740 3.558 3.709 117,479,952 +0.02(+0.55%)
May 29, 2012 3.752 3.833 3.600 3.688 209,553,232 +0.12(+3.42%)
May 25, 2012 3.585 3.664 3.544 3.567 180,046,336 +0.05(+1.48%)
May 24, 2012 3.429 3.609 3.305 3.515 174,451,920 +0.11(+3.25%)
May 23, 2012 3.312 3.429 3.215 3.404 159,023,264 +0.04(+1.14%)
May 22, 2012 3.379 3.427 3.291 3.366 112,058,584 +0.00(+0.07%)
May 21, 2012 3.233 3.436 3.210 3.364 125,288,656 +0.12(+3.83%)
May 18, 2012 3.088 3.273 3.088 3.240 171,134,000 +0.18(+5.98%)
May 17, 2012 3.147 3.163 3.005 3.057 215,427,072 -0.11(-3.49%)
May 16, 2012 3.309 3.384 3.136 3.167 219,484,912 -0.14(-4.16%)
May 15, 2012 3.422 3.476 3.228 3.305 288,406,976 -0.20(-5.61%)
May 14, 2012 3.501 3.716 3.431 3.501 348,322,528 +0.16(+4.79%)
May 11, 2012 3.794 3.846 3.269 3.341 381,781,824 -0.53(-13.80%)
May 10, 2012 3.982 4.022 3.824 3.876 144,954,256 -0.07(-1.72%)
May 09, 2012 3.770 3.970 3.688 3.943 143,931,248 +0.12(+3.25%)
May 08, 2012 3.851 3.860 3.734 3.819 162,749,648 -0.05(-1.17%)
May 07, 2012 3.934 3.959 3.774 3.864 139,215,424 -0.06(-1.50%)
May 04, 2012 3.880 3.970 3.873 3.923 152,414,176 +0.05(+1.16%)
May 03, 2012 3.889 3.925 3.767 3.878 220,087,760 +0.10(+2.69%)
May 02, 2012 4.422 4.083 3.772 3.776 649,726,016 -0.65(-14.59%)
May 01, 2012 4.160 4.654 4.392 4.422 343,028,256 +0.26(+6.29%)
Apr 30, 2012 4.072 4.171 3.961 4.160 143,784,736 +0.16(+4.06%)
Apr 27, 2012 3.943 4.007 3.785 3.998 222,671,152 +0.04(+0.91%)
Apr 26, 2012 4.061 4.189 3.941 3.961 220,197,392 -0.13(-3.14%)
Apr 25, 2012 4.049 4.108 3.950 4.090 103,240,552 +0.08(+2.03%)
Apr 24, 2012 4.065 4.083 3.977 4.009 83,044,968 -0.05(-1.28%)
Apr 23, 2012 3.846 4.117 3.842 4.061 140,779,344 +0.13(+3.21%)
Apr 20, 2012 4.045 4.126 3.930 3.934 125,195,160 -0.13(-3.11%)
Apr 19, 2012 4.052 4.133 4.018 4.061 120,276,704 -0.01(-0.33%)
Apr 18, 2012 4.223 4.239 3.873 4.074 414,560,704 -0.24(-5.54%)
Apr 17, 2012 4.372 4.426 4.286 4.313 82,987,320 -0.02(-0.36%)
Apr 16, 2012 4.503 4.510 4.298 4.329 103,408,992 -0.17(-3.81%)
Apr 13, 2012 4.636 4.645 4.455 4.501 102,611,880 -0.16(-3.44%)
Apr 12, 2012 4.537 4.699 4.525 4.661 71,789,912 +0.15(+3.34%)
Apr 11, 2012 4.676 4.708 4.499 4.510 106,445,376 -0.14(-2.95%)
Apr 10, 2012 4.870 4.928 4.627 4.647 125,665,792 -0.18(-3.63%)
Apr 09, 2012 4.903 4.914 4.789 4.822 54,260,404 -0.15(-3.07%)
Apr 05, 2012 4.973 5.047 4.941 4.975 44,019,228 -0.02(-0.36%)
Apr 04, 2012 5.031 5.069 4.959 4.993 45,039,988 -0.11(-2.16%)
Apr 03, 2012 5.218 5.231 5.054 5.103 86,237,864 -0.13(-2.53%)
Apr 02, 2012 5.184 5.321 5.159 5.236 55,483,832 +0.03(+0.60%)
Mar 30, 2012 5.251 5.301 5.137 5.204 48,203,960 -0.01(-0.17%)
Mar 29, 2012 5.179 5.227 5.058 5.213 63,064,456 -0.01(-0.17%)
Mar 28, 2012 5.427 5.433 5.188 5.222 60,187,420 -0.22(-4.08%)
Mar 27, 2012 5.454 5.501 5.422 5.445 44,610,576 +0.01(+0.12%)
Mar 26, 2012 5.591 5.591 5.400 5.438 46,197,872 -0.10(-1.82%)
Mar 23, 2012 5.505 5.564 5.433 5.539 45,165,580 +0.05(+0.94%)
Mar 22, 2012 5.577 5.579 5.402 5.487 69,964,744 -0.17(-3.02%)
Mar 21, 2012 5.746 5.755 5.576 5.658 51,376,064 -0.09(-1.52%)
Mar 20, 2012 5.698 5.860 5.660 5.746 74,742,448 +0.03(+0.47%)
Mar 19, 2012 5.622 5.766 5.620 5.719 50,919,304 +0.09(+1.60%)
Mar 16, 2012 5.525 5.656 5.510 5.629 68,210,648 +0.14(+2.54%)
Mar 15, 2012 5.471 5.541 5.406 5.489 39,701,764 +0.04(+0.83%)
Mar 14, 2012 5.530 5.615 5.409 5.445 47,126,420 -0.10(-1.86%)
Mar 13, 2012 5.456 5.550 5.328 5.548 47,572,112 +0.11(+2.02%)
Mar 12, 2012 5.514 5.514 5.384 5.438 42,225,160 -0.08(-1.38%)
Mar 09, 2012 5.548 5.609 5.494 5.514 39,063,960 -0.01(-0.12%)
Mar 08, 2012 5.454 5.558 5.391 5.521 53,541,760 +0.11(+2.08%)
Mar 07, 2012 5.348 5.445 5.245 5.409 52,801,864 +0.12(+2.21%)
Mar 06, 2012 5.348 5.388 5.247 5.292 53,519,264 -0.15(-2.77%)
Mar 05, 2012 5.433 5.463 5.355 5.442 46,607,992 -0.02(-0.41%)
Mar 02, 2012 5.593 5.635 5.449 5.465 45,979,572 -0.13(-2.41%)
Mar 01, 2012 5.591 5.649 5.560 5.600 71,563,736 -0.02(-0.28%)
Feb 29, 2012 5.624 5.667 5.507 5.615 71,539,040 -0.01(-0.20%)
Feb 28, 2012 5.658 5.676 5.577 5.626 61,772,600 -0.01(-0.24%)
Feb 27, 2012 5.707 5.714 5.615 5.640 60,947,032 -0.08(-1.34%)
Feb 24, 2012 5.577 5.808 5.561 5.716 97,072,168 +0.11(+1.88%)
Feb 23, 2012 5.413 5.613 5.379 5.611 87,050,128 +0.21(+3.95%)
Feb 22, 2012 5.456 5.469 5.310 5.397 112,307,112 -0.13(-2.40%)
Feb 21, 2012 5.624 5.629 5.512 5.530 88,460,408 -0.02(-0.36%)
Feb 17, 2012 5.413 5.613 5.404 5.550 121,587,360 +0.21(+3.95%)
Feb 16, 2012 5.182 5.343 5.105 5.339 74,098,000 +0.17(+3.26%)
Feb 15, 2012 5.110 5.227 5.058 5.171 90,736,776 +0.07(+1.37%)
Feb 14, 2012 5.126 5.155 5.042 5.101 68,488,920 +0.01(+0.22%)
Feb 13, 2012 5.099 5.238 4.998 5.090 132,904,000 +0.12(+2.39%)
Feb 10, 2012 4.923 4.986 4.843 4.971 83,074,656 -0.05(-0.94%)
Feb 09, 2012 5.009 5.085 4.948 5.018 81,295,944 +0.05(+1.04%)
Feb 08, 2012 5.007 5.056 4.948 4.966 55,710,876 -0.02(-0.32%)
Feb 07, 2012 5.087 5.094 4.946 4.982 69,468,048 -0.11(-2.07%)
Feb 06, 2012 4.964 5.110 4.959 5.087 66,373,408 +0.08(+1.52%)
Feb 03, 2012 5.002 5.022 4.896 5.011 73,242,544 +0.04(+0.86%)
Feb 02, 2012 4.742 4.977 4.728 4.968 105,974,200 +0.26(+5.48%)
Feb 01, 2012 4.773 4.795 4.634 4.710 106,822,168 -0.04(-0.76%)
Jan 31, 2012 4.840 4.867 4.742 4.746 100,192,016 -0.13(-2.58%)
Jan 30, 2012 4.908 4.919 4.813 4.872 56,508,096 -0.08(-1.63%)
Jan 27, 2012 4.856 4.995 4.856 4.953 67,815,272 +0.03(+0.68%)
Jan 26, 2012 5.173 5.213 4.885 4.919 132,067,024 -0.33(-6.33%)
Jan 25, 2012 5.065 5.276 4.964 5.251 105,864,776 +0.20(+3.96%)
Jan 24, 2012 4.957 5.063 4.881 5.051 93,429,984 +0.05(+0.94%)
Jan 23, 2012 5.011 5.087 4.858 5.004 142,485,072 +0.30(+6.30%)
Jan 20, 2012 4.638 4.710 4.584 4.708 89,106,896 +0.06(+1.35%)
Jan 19, 2012 4.836 4.838 4.613 4.645 99,975,632 -0.17(-3.59%)
Jan 18, 2012 4.670 4.870 4.629 4.818 92,331,368 +0.14(+3.08%)
Jan 17, 2012 4.829 4.843 4.672 4.674 98,204,384 -0.13(-2.80%)
Jan 13, 2012 4.944 4.948 4.795 4.809 71,113,664 -0.17(-3.43%)
Jan 12, 2012 5.054 5.096 4.912 4.980 78,911,880 -0.07(-1.43%)
Jan 11, 2012 5.146 5.146 4.989 5.052 95,870,360 -0.16(-3.01%)
Jan 10, 2012 5.327 5.359 5.182 5.209 59,065,256 -0.06(-1.19%)
Jan 09, 2012 5.282 5.327 5.164 5.271 83,497,408 -0.09(-1.75%)
Jan 06, 2012 5.298 5.439 5.285 5.365 67,045,416 +0.08(+1.52%)
Jan 05, 2012 5.347 5.397 5.253 5.285 74,368,432 -0.05(-1.01%)
Jan 04, 2012 5.251 5.385 5.249 5.338 74,383,280 +0.35(+7.04%)
Dec 30, 2011 5.086 5.086 4.987 4.987 39,083,492 -0.10(-1.94%)
Dec 29, 2011 5.070 5.137 5.036 5.086 40,900,000 +0.02(+0.31%)
Dec 28, 2011 5.249 5.303 5.059 5.070 33,577,956 -0.19(-3.66%)
Dec 27, 2011 5.278 5.334 5.247 5.262 19,615,258 -0.05(-0.88%)
Dec 23, 2011 5.282 5.343 5.242 5.309 21,781,504 +0.17(+3.22%)
Dec 21, 2011 5.112 5.155 5.052 5.144 34,345,624 +0.04(+0.74%)
Dec 20, 2011 5.021 5.153 5.021 5.106 41,969,360 +0.17(+3.45%)
Dec 19, 2011 5.144 5.146 4.922 4.936 47,143,132 -0.21(-4.00%)
Dec 16, 2011 5.144 5.180 5.077 5.142 39,036,100 +0.04(+0.88%)
Dec 15, 2011 5.133 5.197 5.054 5.097 51,221,688 +0.05(+0.93%)
Dec 14, 2011 5.193 5.193 5.034 5.050 50,954,300 -0.19(-3.67%)
Dec 13, 2011 5.365 5.439 5.206 5.242 36,955,076 -0.06(-1.22%)
Dec 12, 2011 5.439 5.439 5.249 5.307 42,605,500 -0.21(-3.81%)
Dec 09, 2011 5.426 5.546 5.415 5.517 41,566,948 +0.10(+1.77%)
Dec 08, 2011 5.663 5.694 5.403 5.421 56,447,464 -0.29(-5.09%)
Dec 07, 2011 5.750 5.761 5.625 5.712 40,107,884 -0.03(-0.58%)
Dec 06, 2011 5.598 5.786 5.598 5.746 50,202,800 +0.12(+2.11%)
Dec 05, 2011 5.772 5.804 5.585 5.627 42,065,192 -0.06(-1.14%)
Dec 02, 2011 5.732 5.853 5.672 5.692 66,612,196 +0.03(+0.55%)
Dec 01, 2011 5.645 5.743 5.593 5.661 38,696,112 -0.01(-0.16%)
Nov 30, 2011 5.540 5.683 5.497 5.670 93,051,336 +0.35(+6.56%)
Nov 29, 2011 5.251 5.388 5.224 5.321 45,737,456 +0.09(+1.80%)
Nov 28, 2011 5.233 5.269 5.164 5.227 45,271,664 +0.21(+4.19%)
Nov 25, 2011 5.083 5.110 5.014 5.016 17,237,736 -0.06(-1.28%)
Nov 23, 2011 5.218 5.256 5.081 5.081 42,800,124 -0.21(-4.02%)
Nov 22, 2011 5.376 5.446 5.247 5.294 36,844,320 -0.09(-1.70%)
Nov 21, 2011 5.345 5.427 5.229 5.385 58,084,508 -0.06(-1.07%)
Nov 18, 2011 5.582 5.620 5.421 5.444 53,584,420 -0.09(-1.58%)
Nov 17, 2011 5.690 5.734 5.484 5.531 78,546,280 -0.17(-2.91%)
Nov 16, 2011 5.674 5.840 5.638 5.696 63,653,312 -0.00(-0.04%)
Nov 15, 2011 5.694 5.743 5.593 5.699 52,033,368 -0.04(-0.78%)
Nov 14, 2011 5.853 5.880 5.703 5.743 48,670,960 -0.17(-2.95%)
Nov 11, 2011 5.779 6.007 5.665 5.918 88,995,792 +0.20(+3.56%)
Nov 10, 2011 5.857 5.900 5.661 5.714 92,997,472 -0.01(-0.12%)
Nov 09, 2011 5.878 5.945 5.705 5.721 73,500,888 -0.34(-5.61%)
Nov 08, 2011 6.005 6.068 5.866 6.061 73,955,728 +0.06(+0.93%)
Nov 07, 2011 6.126 6.151 5.887 6.005 84,524,056 -0.05(-0.85%)
Nov 04, 2011 6.643 6.679 6.001 6.057 200,896,944 -0.44(-6.75%)
Nov 03, 2011 6.403 6.540 6.215 6.495 58,458,612 +0.23(+3.64%)
Nov 02, 2011 6.175 6.325 6.151 6.267 38,418,088 +0.23(+3.74%)
Nov 01, 2011 6.034 6.153 5.929 6.041 56,460,852 -0.25(-3.98%)
Oct 31, 2011 6.569 6.569 6.285 6.292 45,890,988 -0.36(-5.45%)
Oct 28, 2011 6.435 6.676 6.433 6.654 41,534,828 +0.13(+1.99%)
Oct 27, 2011 6.444 6.683 6.437 6.524 68,082,560 +0.23(+3.59%)
Oct 26, 2011 6.265 6.334 6.077 6.298 45,971,164 +0.19(+3.08%)
Oct 25, 2011 6.301 6.303 6.095 6.110 34,937,600 -0.23(-3.57%)
Oct 24, 2011 6.312 6.359 6.256 6.336 30,797,910 +0.11(+1.83%)
Oct 21, 2011 6.195 6.278 6.128 6.222 40,126,524 +0.11(+1.87%)
Oct 20, 2011 6.177 6.186 5.956 6.108 46,197,088 +0.04(+0.74%)
Oct 19, 2011 6.110 6.222 6.034 6.063 43,659,192 -0.06(-0.95%)
Oct 18, 2011 6.032 6.152 5.804 6.122 78,832,608 +0.01(+0.22%)
Oct 17, 2011 6.211 6.254 6.086 6.108 32,532,002 -0.10(-1.62%)
Oct 14, 2011 6.135 6.209 6.063 6.209 37,934,328 +0.20(+3.35%)
Oct 13, 2011 5.949 6.039 5.817 6.007 30,210,080 +0.02(+0.37%)
Oct 12, 2011 6.021 6.117 5.967 5.985 39,838,252 +0.03(+0.49%)
Oct 11, 2011 5.902 6.025 5.866 5.956 37,460,380 -0.03(-0.49%)
Oct 10, 2011 5.831 5.985 5.817 5.985 39,280,820 +0.31(+5.52%)
Oct 07, 2011 5.904 5.983 5.645 5.672 72,506,312 -0.13(-2.16%)
Oct 06, 2011 5.815 5.896 5.596 5.797 54,428,024 +0.12(+2.05%)
Oct 05, 2011 5.640 5.703 5.502 5.681 65,697,016 +0.06(+1.07%)
Oct 04, 2011 5.236 5.627 5.039 5.620 98,503,216 +0.26(+4.84%)
Oct 03, 2011 5.560 5.701 5.361 5.361 74,024,000 -0.36(-6.22%)
Sep 30, 2011 5.934 5.934 5.714 5.717 64,361,924 -0.28(-4.59%)
Sep 29, 2011 6.180 6.251 5.831 5.992 68,237,952 -0.09(-1.48%)
Sep 28, 2011 6.523 6.601 6.071 6.082 85,288,712 -0.09(-1.48%)
Sep 27, 2011 6.332 6.378 6.140 6.173 52,430,708 +0.03(+0.54%)
Sep 26, 2011 5.859 6.149 5.717 6.140 62,210,456 +0.33(+5.72%)
Sep 23, 2011 5.997 6.059 5.781 5.807 82,687,736 -0.23(-3.84%)
Sep 22, 2011 6.345 6.345 5.948 6.039 82,914,160 -0.52(-7.95%)
Sep 21, 2011 6.829 6.972 6.552 6.561 56,528,368 -0.22(-3.26%)
Sep 20, 2011 6.963 7.061 6.764 6.782 40,443,780 -0.14(-2.09%)
Sep 19, 2011 6.938 7.014 6.764 6.927 38,384,800 -0.17(-2.39%)
Sep 16, 2011 7.123 7.137 6.974 7.097 40,821,684 +0.02(+0.32%)
Sep 15, 2011 7.110 7.152 6.969 7.074 33,455,396 +0.04(+0.63%)
Sep 14, 2011 7.032 7.128 6.880 7.030 44,306,264 +0.01(+0.10%)
Sep 13, 2011 6.891 7.105 6.840 7.023 52,253,460 +0.16(+2.37%)
Sep 12, 2011 6.613 6.862 6.584 6.860 48,637,024 +0.08(+1.25%)
Sep 09, 2011 7.023 7.068 6.735 6.775 48,031,340 -0.35(-4.94%)
Sep 08, 2011 7.063 7.250 7.016 7.128 69,377,136 +0.10(+1.43%)
Sep 07, 2011 7.001 7.114 6.851 7.027 62,854,700 +0.13(+1.91%)
Sep 06, 2011 6.842 6.994 6.720 6.896 70,727,768 -0.27(-3.71%)
Sep 02, 2011 7.184 7.286 7.079 7.161 44,799,412 -0.22(-3.02%)
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.