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 (%)
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%)
Aug 01, 2005 5.826 5.828 5.760 5.815 20,309,206 +0.10(+1.69%)
Jul 29, 2005 5.749 5.830 5.696 5.718 28,512,976 +0.05(+0.89%)
Jul 28, 2005 5.661 5.694 5.604 5.668 19,200,120 +0.04(+0.66%)
Jul 27, 2005 5.626 5.639 5.519 5.631 10,205,514 -0.00(-0.04%)
Jul 26, 2005 5.677 5.683 5.587 5.633 10,653,441 -0.01(-0.12%)
Jul 25, 2005 5.600 5.681 5.539 5.639 12,998,549 +0.05(+0.86%)
Jul 22, 2005 5.475 5.598 5.475 5.591 14,518,578 +0.15(+2.74%)
Jul 21, 2005 5.458 5.477 5.381 5.442 10,574,449 -0.02(-0.40%)
Jul 20, 2005 5.456 5.471 5.333 5.464 13,184,843 +0.03(+0.60%)
Jul 19, 2005 5.293 5.453 5.289 5.431 14,193,934 +0.17(+3.25%)
Jul 18, 2005 5.318 5.333 5.245 5.261 16,041,346 -0.11(-1.96%)
Jul 15, 2005 5.447 5.480 5.333 5.366 21,647,964 +0.01(+0.12%)
Jul 14, 2005 5.576 5.659 5.320 5.359 27,226,272 -0.21(-3.74%)
Jul 13, 2005 5.664 5.683 5.521 5.567 13,577,064 -0.10(-1.70%)
Jul 12, 2005 5.583 5.670 5.561 5.664 19,263,130 +0.15(+2.66%)
Jul 11, 2005 5.451 5.523 5.410 5.517 15,271,515 +0.01(+0.20%)
Jul 08, 2005 5.629 5.639 5.429 5.506 16,888,800 -0.07(-1.18%)
Jul 07, 2005 5.420 5.576 5.420 5.572 18,706,532 +0.04(+0.79%)
Jul 06, 2005 5.672 5.703 5.449 5.528 31,615,130 -0.08(-1.41%)
Jul 05, 2005 5.475 5.607 5.374 5.607 41,545,772 +0.31(+5.83%)
Jul 01, 2005 5.083 5.300 5.015 5.298 27,196,136 +0.30(+6.10%)
Jun 30, 2005 5.020 5.092 4.961 4.993 11,271,680 -0.02(-0.39%)
Jun 29, 2005 4.969 5.048 4.928 5.013 16,985,598 +0.04(+0.75%)
Jun 28, 2005 5.096 5.096 4.972 4.976 18,897,848 -0.12(-2.28%)
Jun 27, 2005 5.081 5.145 5.070 5.092 15,611,683 +0.05(+0.91%)
Jun 24, 2005 5.127 5.160 5.015 5.046 17,554,068 -0.07(-1.37%)
Jun 23, 2005 5.081 5.147 5.048 5.116 24,453,326 +0.06(+1.21%)
Jun 22, 2005 5.063 5.114 4.969 5.055 21,664,858 +0.04(+0.83%)
Jun 21, 2005 5.199 5.215 4.976 5.013 25,663,778 -0.19(-3.58%)
Jun 20, 2005 5.250 5.256 5.125 5.199 19,054,464 +0.08(+1.50%)
Jun 17, 2005 5.037 5.134 5.037 5.123 21,792,706 +0.11(+2.10%)
Jun 16, 2005 4.963 5.028 4.919 5.018 24,368,856 +0.08(+1.69%)
Jun 15, 2005 4.873 4.956 4.851 4.934 24,548,300 +0.09(+1.81%)
Jun 14, 2005 4.895 4.906 4.838 4.847 15,910,301 -0.02(-0.49%)
Jun 13, 2005 4.707 4.882 4.678 4.871 23,667,970 +0.16(+3.44%)
Jun 10, 2005 4.774 4.781 4.667 4.709 10,333,363 -0.05(-1.10%)
Jun 09, 2005 4.661 4.763 4.621 4.761 16,571,004 +0.14(+3.13%)
Jun 08, 2005 4.575 4.709 4.573 4.617 19,141,674 +0.03(+0.72%)
Jun 07, 2005 4.704 4.704 4.544 4.584 16,290,651 -0.08(-1.74%)
Jun 06, 2005 4.650 4.689 4.619 4.665 14,480,680 +0.07(+1.43%)
Jun 03, 2005 4.588 4.661 4.577 4.599 11,383,548 -0.01(-0.19%)
Jun 02, 2005 4.533 4.615 4.507 4.608 14,611,268 +0.05(+1.20%)
Jun 01, 2005 4.501 4.562 4.455 4.553 13,071,149 +0.07(+1.56%)
May 31, 2005 4.441 4.494 4.380 4.483 23,832,348 +0.04(+0.89%)
May 27, 2005 4.378 4.448 4.350 4.444 11,878,048 +0.09(+1.96%)
May 26, 2005 4.358 4.380 4.308 4.358 14,437,302 +0.00(+0.00%)
May 25, 2005 4.374 4.380 4.293 4.358 12,910,882 -0.00(-0.05%)
May 24, 2005 4.347 4.363 4.299 4.360 10,317,382 +0.03(+0.76%)
May 23, 2005 4.205 4.336 4.205 4.328 12,714,999 +0.11(+2.49%)
May 20, 2005 4.238 4.271 4.201 4.222 13,511,313 +0.00(+0.05%)
May 19, 2005 4.163 4.242 4.150 4.220 17,749,038 +0.05(+1.21%)
May 18, 2005 4.166 4.247 4.102 4.170 25,808,522 +0.01(+0.26%)
May 17, 2005 4.001 4.159 4.001 4.159 25,476,116 +0.15(+3.77%)
May 16, 2005 4.067 4.067 3.885 4.008 30,891,416 -0.02(-0.54%)
May 13, 2005 4.293 4.306 3.997 4.030 36,774,280 -0.19(-4.42%)
May 12, 2005 4.452 4.466 4.216 4.216 21,281,768 -0.26(-5.87%)
May 11, 2005 4.413 4.479 4.380 4.479 13,745,550 +0.03(+0.74%)
May 10, 2005 4.518 4.540 4.441 4.446 17,797,438 -0.07(-1.50%)
May 09, 2005 4.435 4.540 4.391 4.514 20,376,782 +0.13(+3.05%)
May 06, 2005 4.413 4.437 4.378 4.380 12,771,618 +0.00(+0.10%)
May 05, 2005 4.306 4.426 4.306 4.376 18,187,376 +0.07(+1.68%)
May 04, 2005 4.185 4.317 4.172 4.304 19,942,554 +0.14(+3.31%)
May 03, 2005 4.343 4.345 4.161 4.166 19,803,748 -0.21(-4.85%)
May 02, 2005 4.236 4.378 4.203 4.378 19,743,020 +0.16(+3.90%)
Apr 29, 2005 4.290 4.304 4.181 4.214 14,237,767 +0.00(+0.10%)
Apr 28, 2005 4.325 4.328 4.179 4.209 16,549,544 -0.13(-2.93%)
Apr 27, 2005 4.483 4.485 4.321 4.336 14,418,125 -0.17(-3.70%)
Apr 26, 2005 4.575 4.577 4.498 4.503 8,900,545 -0.07(-1.58%)
Apr 25, 2005 4.551 4.599 4.538 4.575 18,862,234 +0.05(+1.21%)
Apr 22, 2005 4.485 4.562 4.420 4.520 14,325,892 +0.05(+1.18%)
Apr 21, 2005 4.328 4.472 4.314 4.468 12,484,415 +0.14(+3.24%)
Apr 20, 2005 4.483 4.555 4.297 4.328 20,237,976 -0.11(-2.42%)
Apr 19, 2005 4.380 4.485 4.363 4.435 22,771,662 +0.15(+3.58%)
Apr 18, 2005 4.244 4.308 4.028 4.282 20,481,344 +0.04(+1.03%)
Apr 15, 2005 4.382 4.415 4.205 4.238 30,111,540 -0.15(-3.39%)
Apr 14, 2005 4.391 4.501 4.347 4.387 34,691,716 +0.05(+1.06%)
Apr 13, 2005 4.621 4.621 4.328 4.341 32,535,640 -0.20(-4.34%)
Apr 12, 2005 4.678 4.700 4.527 4.538 15,021,297 -0.14(-3.00%)
Apr 11, 2005 4.669 4.682 4.599 4.678 13,935,953 +0.03(+0.66%)
Apr 08, 2005 4.744 4.761 4.643 4.647 13,105,394 -0.12(-2.57%)
Apr 07, 2005 4.963 4.967 4.753 4.770 19,423,398 -0.14(-2.81%)
Apr 06, 2005 4.869 4.954 4.823 4.908 11,836,497 +0.04(+0.81%)
Apr 05, 2005 4.952 4.982 4.847 4.869 13,689,388 -0.08(-1.68%)
Apr 04, 2005 5.033 5.042 4.866 4.952 23,533,274 +0.03(+0.53%)
Apr 01, 2005 4.862 4.932 4.838 4.926 17,329,420 +0.12(+2.51%)
Mar 31, 2005 4.704 4.809 4.687 4.805 18,961,772 +0.22(+4.88%)
Mar 30, 2005 4.527 4.588 4.396 4.582 19,843,472 +0.06(+1.41%)
Mar 29, 2005 4.663 4.709 4.498 4.518 16,040,889 -0.14(-3.10%)
Mar 28, 2005 4.623 4.707 4.555 4.663 27,284,260 +0.05(+1.09%)
Mar 24, 2005 4.577 4.654 4.492 4.612 19,706,034 +0.08(+1.69%)
Mar 23, 2005 4.753 4.754 4.393 4.536 31,704,168 -0.24(-5.00%)
Mar 22, 2005 4.926 4.978 4.774 4.774 19,720,190 -0.14(-2.94%)
Mar 21, 2005 5.004 5.026 4.888 4.919 13,312,235 -0.07(-1.45%)
Mar 18, 2005 5.007 5.037 4.928 4.991 14,866,052 +0.02(+0.40%)
Mar 17, 2005 4.864 4.985 4.862 4.972 20,631,566 +0.18(+3.65%)
Mar 16, 2005 4.788 4.875 4.731 4.796 18,060,896 +0.01(+0.18%)
Mar 15, 2005 4.858 4.893 4.774 4.788 13,615,419 -0.04(-0.77%)
Mar 14, 2005 4.844 4.862 4.700 4.825 15,809,848 +0.02(+0.32%)
Mar 11, 2005 4.763 4.888 4.698 4.809 18,407,914 +0.05(+0.97%)
Mar 10, 2005 4.866 5.007 4.676 4.763 30,378,196 -0.17(-3.42%)
Mar 09, 2005 5.059 5.103 4.897 4.932 29,971,364 -0.09(-1.70%)
Mar 08, 2005 5.180 5.180 5.004 5.018 17,003,864 -0.02(-0.48%)
Mar 07, 2005 5.136 5.180 4.961 5.042 27,534,478 -0.06(-1.12%)
Mar 04, 2005 4.993 5.125 4.993 5.099 24,241,920 +0.16(+3.24%)
Mar 03, 2005 4.950 4.993 4.901 4.939 27,038,608 +0.12(+2.41%)
Mar 02, 2005 4.643 4.829 4.632 4.823 27,674,654 +0.19(+4.11%)
Mar 01, 2005 4.750 4.805 4.577 4.632 19,916,072 -0.12(-2.49%)
Feb 28, 2005 4.823 4.950 4.569 4.750 31,307,382 +0.03(+0.56%)
Feb 25, 2005 4.501 4.766 4.485 4.724 26,707,114 +0.27(+6.05%)
Feb 24, 2005 4.433 4.483 4.376 4.455 23,690,344 +0.04(+0.94%)
Feb 23, 2005 4.479 4.520 4.367 4.413 24,703,088 +0.07(+1.61%)
Feb 22, 2005 4.347 4.448 4.312 4.343 22,434,232 +0.00(+0.10%)
Feb 18, 2005 4.166 4.343 4.159 4.339 16,416,673 +0.19(+4.48%)
Feb 17, 2005 4.286 4.319 4.150 4.152 17,853,142 -0.13(-3.07%)
Feb 16, 2005 4.131 4.293 4.131 4.284 17,649,498 +0.14(+3.49%)
Feb 15, 2005 4.161 4.190 4.080 4.139 10,903,202 -0.01(-0.26%)
Feb 14, 2005 4.155 4.194 4.133 4.150 11,095,432 +0.03(+0.74%)
Feb 11, 2005 4.117 4.157 4.074 4.120 10,330,623 +0.00(+0.05%)
Feb 10, 2005 4.030 4.139 3.993 4.117 17,106,142 +0.14(+3.52%)
Feb 09, 2005 3.964 4.028 3.947 3.977 7,701,964 -0.00(-0.06%)
Feb 08, 2005 3.925 3.997 3.912 3.979 9,174,506 +0.04(+0.89%)
Feb 07, 2005 3.979 3.997 3.907 3.944 14,618,117 -0.05(-1.15%)
Feb 04, 2005 3.929 4.008 3.909 3.990 14,580,676 +0.09(+2.24%)
Feb 03, 2005 3.953 3.953 3.872 3.903 16,832,638 -0.06(-1.49%)
Feb 02, 2005 3.868 3.975 3.861 3.962 10,815,991 +0.08(+2.03%)
Feb 01, 2005 3.866 3.940 3.855 3.883 13,871,572 +0.04(+0.91%)
Jan 31, 2005 3.787 3.868 3.745 3.848 15,382,925 +0.05(+1.21%)
Jan 28, 2005 3.833 3.833 3.776 3.802 12,521,857 -0.03(-0.86%)
Jan 27, 2005 3.789 3.839 3.777 3.835 8,652,610 +0.05(+1.33%)
Jan 26, 2005 3.765 3.795 3.747 3.784 13,038,274 +0.03(+0.82%)
Jan 25, 2005 3.725 3.756 3.714 3.754 12,740,112 +0.03(+0.82%)
Jan 24, 2005 3.723 3.741 3.708 3.723 12,873,440 +0.03(+0.83%)
Jan 21, 2005 3.662 3.745 3.644 3.692 12,987,134 +0.05(+1.44%)
Jan 20, 2005 3.677 3.692 3.581 3.640 8,779,546 -0.04(-1.01%)
Jan 19, 2005 3.692 3.743 3.666 3.677 13,329,129 -0.01(-0.36%)
Jan 18, 2005 3.662 3.721 3.660 3.690 18,754,932 +0.06(+1.63%)
Jan 14, 2005 3.581 3.633 3.548 3.631 7,931,635 +0.07(+1.84%)
Jan 13, 2005 3.548 3.594 3.533 3.565 14,266,990 +0.02(+0.49%)
Jan 12, 2005 3.535 3.548 3.489 3.548 15,424,476 +0.02(+0.43%)
Jan 11, 2005 3.504 3.563 3.495 3.533 12,471,174 +0.02(+0.50%)
Jan 10, 2005 3.493 3.550 3.471 3.515 19,641,196 +0.09(+2.69%)
Jan 07, 2005 3.456 3.456 3.357 3.423 11,390,853 -0.00(-0.06%)
Jan 06, 2005 3.329 3.482 3.329 3.425 23,792,624 +0.09(+2.76%)
Jan 05, 2005 3.373 3.384 3.298 3.333 18,810,182 -0.03(-0.78%)
Jan 04, 2005 3.406 3.443 3.342 3.360 16,733,555 -0.03(-0.84%)
Jan 03, 2005 3.519 3.552 3.362 3.388 39,691,052 -0.23(-6.24%)
Dec 31, 2004 3.576 3.631 3.572 3.614 9,968,994 +0.03(+0.79%)
Dec 30, 2004 3.620 3.640 3.570 3.585 21,435,186 -0.05(-1.50%)
Dec 29, 2004 3.653 3.673 3.605 3.640 7,829,813 -0.00(-0.12%)
Dec 28, 2004 3.583 3.651 3.576 3.644 14,255,575 +0.07(+1.84%)
Dec 27, 2004 3.649 3.649 3.568 3.579 9,851,191 -0.07(-1.92%)
Dec 23, 2004 3.640 3.686 3.638 3.649 6,907,020 +0.02(+0.48%)
Dec 22, 2004 3.732 3.743 3.579 3.631 14,452,827 -0.10(-2.64%)
Dec 21, 2004 3.765 3.765 3.692 3.730 13,787,101 -0.01(-0.35%)
Dec 20, 2004 3.758 3.769 3.725 3.743 9,280,438 -0.02(-0.41%)
Dec 17, 2004 3.712 3.758 3.695 3.758 15,948,656 +0.07(+1.84%)
Dec 16, 2004 3.728 3.763 3.662 3.690 9,987,715 -0.04(-1.00%)
Dec 15, 2004 3.631 3.728 3.614 3.728 13,021,836 +0.11(+3.15%)
Dec 14, 2004 3.614 3.642 3.570 3.614 10,044,333 +0.03(+0.79%)
Dec 13, 2004 3.504 3.592 3.502 3.585 18,192,854 +0.10(+2.96%)
Dec 10, 2004 3.504 3.526 3.473 3.482 14,404,427 -0.02(-0.56%)
Dec 09, 2004 3.522 3.581 3.491 3.502 16,801,588 +0.00(+0.00%)
Dec 08, 2004 3.561 3.561 3.427 3.502 22,341,086 -0.06(-1.60%)
Dec 07, 2004 3.703 3.703 3.526 3.559 15,619,445 -0.13(-3.62%)
Dec 06, 2004 3.666 3.710 3.636 3.692 11,623,720 +0.03(+0.72%)
Dec 03, 2004 3.620 3.723 3.592 3.666 19,092,362 +0.02(+0.60%)
Dec 02, 2004 3.798 3.833 3.640 3.644 33,498,158 -0.23(-5.88%)
Dec 01, 2004 3.920 3.922 3.813 3.872 22,157,532 -0.07(-1.78%)
Nov 30, 2004 3.931 3.979 3.918 3.942 7,634,387 +0.02(+0.45%)
Nov 29, 2004 4.008 4.010 3.866 3.925 10,391,351 -0.05(-1.16%)
Nov 26, 2004 3.955 4.001 3.949 3.971 3,503,508 +0.02(+0.55%)
Nov 24, 2004 3.916 3.953 3.822 3.949 10,722,844 +0.07(+1.92%)
Nov 23, 2004 3.848 3.914 3.826 3.874 11,819,603 +0.03(+0.80%)
Nov 22, 2004 3.776 3.848 3.760 3.844 13,493,506 +0.08(+2.21%)
Nov 19, 2004 3.734 3.780 3.710 3.760 10,619,196 +0.03(+0.82%)
Nov 18, 2004 3.719 3.747 3.688 3.730 20,772,656 +0.01(+0.24%)
Nov 17, 2004 3.701 3.725 3.671 3.721 13,247,397 +0.03(+0.71%)
Nov 16, 2004 3.679 3.736 3.673 3.695 11,376,698 -0.00(-0.12%)
Nov 15, 2004 3.774 3.774 3.631 3.699 27,664,152 -0.07(-1.75%)
Nov 12, 2004 3.692 3.774 3.677 3.765 14,913,539 +0.09(+2.32%)
Nov 11, 2004 3.723 3.723 3.671 3.679 14,051,474 -0.05(-1.35%)
Nov 10, 2004 3.627 3.730 3.627 3.730 9,566,271 +0.09(+2.41%)
Nov 09, 2004 3.662 3.662 3.625 3.642 7,383,713 -0.02(-0.48%)
Nov 08, 2004 3.723 3.723 3.660 3.660 15,069,696 -0.07(-1.88%)
Nov 05, 2004 3.745 3.767 3.690 3.730 10,118,303 +0.00(+0.06%)
Nov 04, 2004 3.673 3.741 3.673 3.728 16,208,919 +0.05(+1.49%)
Nov 03, 2004 3.622 3.708 3.592 3.673 17,517,998 +0.12(+3.26%)
Nov 02, 2004 3.590 3.614 3.537 3.557 23,297,210 +0.05(+1.50%)
Nov 01, 2004 3.524 3.592 3.473 3.504 8,598,731 -0.02(-0.50%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
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.