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, 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%)
Sep 02, 2008 10.11 10.18 9.862 9.908 85,517,776 -0.69(-6.53%)
Aug 29, 2008 10.92 10.92 10.58 10.60 0 -0.18(-1.71%)
Aug 28, 2008 11.18 11.19 10.56 10.78 63,825,660 -0.30(-2.69%)
Aug 27, 2008 11.13 11.15 10.90 11.08 60,094,368 +0.25(+2.33%)
Aug 26, 2008 10.77 11.00 10.70 10.83 58,172,792 +0.32(+3.02%)
Aug 25, 2008 10.40 10.70 10.32 10.51 44,982,892 +0.08(+0.73%)
Aug 22, 2008 10.58 10.67 10.27 10.44 0 -0.38(-3.52%)
Aug 21, 2008 10.86 10.98 10.64 10.82 73,787,664 +0.17(+1.58%)
Aug 20, 2008 10.48 10.73 10.19 10.65 92,426,480 +0.37(+3.62%)
Aug 19, 2008 9.906 10.36 9.855 10.28 66,445,996 +0.44(+4.45%)
Aug 18, 2008 10.02 10.21 9.790 9.838 58,353,512 -0.13(-1.34%)
Aug 15, 2008 10.00 10.14 9.812 9.971 0 -0.19(-1.87%)
Aug 14, 2008 10.21 10.46 9.985 10.16 74,749,800 -0.16(-1.51%)
Aug 13, 2008 9.862 10.42 9.803 10.32 98,511,664 +0.46(+4.64%)
Aug 12, 2008 9.687 9.941 9.533 9.860 92,833,200 +0.33(+3.42%)
Aug 11, 2008 9.560 9.807 9.242 9.533 99,175,408 +0.05(+0.55%)
Aug 08, 2008 9.678 9.702 9.376 9.481 90,867,040 -0.40(-4.03%)
Aug 07, 2008 10.33 10.40 9.855 9.880 86,803,952 -0.27(-2.63%)
Aug 06, 2008 9.848 10.32 9.848 10.15 103,022,496 +0.31(+3.14%)
Aug 05, 2008 9.855 10.11 9.590 9.838 125,720,864 -0.07(-0.73%)
Aug 04, 2008 10.83 10.84 9.726 9.910 130,392,088 -0.87(-8.07%)
Aug 01, 2008 10.84 11.32 10.62 10.78 101,251,816 -0.20(-1.85%)
Jul 31, 2008 11.12 11.17 10.74 10.98 104,972,576 -0.18(-1.57%)
Jul 30, 2008 10.24 11.21 10.24 11.16 126,497,200 +0.83(+7.99%)
Jul 29, 2008 10.33 10.64 10.21 10.33 101,858,360 -0.38(-3.58%)
Jul 28, 2008 10.72 11.08 10.62 10.72 87,623,776 +0.14(+1.33%)
Jul 25, 2008 10.79 10.86 10.47 10.58 99,942,224 -0.17(-1.57%)
Jul 24, 2008 10.46 10.87 9.855 10.74 243,407,024 +0.46(+4.47%)
Jul 23, 2008 11.21 11.47 10.21 10.28 204,097,856 -0.91(-8.10%)
Jul 22, 2008 11.97 12.01 11.11 11.19 128,907,728 -1.04(-8.49%)
Jul 21, 2008 11.93 12.29 11.74 12.23 65,736,676 +0.33(+2.78%)
Jul 18, 2008 12.05 12.38 11.65 11.90 94,423,520 -0.09(-0.75%)
Jul 17, 2008 12.48 12.66 11.39 11.99 149,654,160 -0.42(-3.40%)
Jul 16, 2008 12.92 12.93 12.07 12.41 90,680,504 -0.62(-4.74%)
Jul 15, 2008 13.77 13.97 12.96 13.03 75,420,752 -0.77(-5.57%)
Jul 14, 2008 14.12 14.22 13.66 13.80 58,778,916 -0.11(-0.82%)
Jul 11, 2008 13.90 14.45 13.57 13.91 116,547,072 +0.42(+3.15%)
Jul 10, 2008 12.72 13.52 12.64 13.49 141,049,888 +0.85(+6.69%)
Jul 09, 2008 12.93 13.36 12.64 12.64 110,433,504 -0.84(-6.22%)
Jul 08, 2008 13.86 13.86 13.01 13.48 114,601,152 -0.61(-4.34%)
Jul 07, 2008 14.53 14.86 13.88 14.09 72,390,216 -0.53(-3.65%)
Jul 04, 2008 14.83 15.05 13.93 14.63 73,937,240 +0.00(+0.00%)
Jul 03, 2008 14.83 15.05 13.93 14.63 73,937,240 -0.57(-3.78%)
Jul 02, 2008 16.01 16.21 15.16 15.20 143,766,208 +0.45(+3.03%)
Jul 01, 2008 14.51 14.79 14.35 14.75 66,450,100 +0.31(+2.12%)
Jun 30, 2008 14.52 14.70 14.22 14.45 63,908,520 +0.41(+2.92%)
Jun 27, 2008 13.84 14.20 13.77 14.04 73,118,824 +0.26(+1.89%)
Jun 26, 2008 14.13 14.18 13.35 13.78 72,175,872 -0.19(-1.36%)
Jun 25, 2008 14.40 14.40 13.50 13.97 89,360,160 -0.37(-2.57%)
Jun 24, 2008 14.76 14.77 14.29 14.33 67,258,664 -0.51(-3.45%)
Jun 23, 2008 14.22 14.88 14.13 14.85 64,661,248 +0.84(+5.99%)
Jun 20, 2008 14.25 14.37 13.84 14.01 64,020,564 +0.12(+0.90%)
Jun 19, 2008 14.81 14.91 13.75 13.88 88,567,640 -0.56(-3.87%)
Jun 18, 2008 14.18 14.47 14.08 14.44 68,804,608 +0.42(+3.03%)
Jun 17, 2008 13.42 14.03 13.40 14.02 62,260,444 +0.64(+4.82%)
Jun 16, 2008 13.25 13.47 13.09 13.37 44,030,100 +0.39(+3.04%)
Jun 13, 2008 12.75 13.08 12.60 12.98 34,078,572 +0.21(+1.66%)
Jun 12, 2008 12.89 13.03 12.63 12.77 50,160,100 -0.30(-2.31%)
Jun 11, 2008 13.10 13.20 12.85 13.07 47,819,188 +0.18(+1.38%)
Jun 10, 2008 12.99 13.46 12.65 12.89 70,670,912 -0.27(-2.03%)
Jun 09, 2008 12.95 13.32 12.92 13.16 58,474,564 +0.44(+3.50%)
Jun 06, 2008 12.81 13.27 12.70 12.71 103,681,576 +0.43(+3.51%)
Jun 05, 2008 11.95 12.28 11.88 12.28 44,279,668 +0.51(+4.37%)
Jun 04, 2008 11.99 12.14 11.73 11.77 46,530,788 -0.34(-2.84%)
Jun 03, 2008 12.22 12.43 12.02 12.11 40,626,496 -0.07(-0.56%)
Jun 02, 2008 11.99 12.38 11.94 12.18 53,055,632 +0.18(+1.53%)
May 30, 2008 11.65 12.10 11.64 12.00 83,558,480 +0.54(+4.70%)
May 29, 2008 11.68 11.86 11.43 11.46 56,597,460 -0.34(-2.91%)
May 28, 2008 11.60 11.83 11.28 11.80 71,650,360 +0.15(+1.30%)
May 27, 2008 11.45 11.82 11.43 11.65 71,370,816 +0.14(+1.22%)
May 26, 2008 11.98 12.03 11.47 11.51 0 +0.00(+0.00%)
May 23, 2008 11.98 12.03 11.47 11.51 64,120,988 -0.34(-2.83%)
May 22, 2008 12.23 12.31 11.54 11.84 107,507,736 -0.36(-2.93%)
May 21, 2008 12.49 12.57 12.14 12.20 152,478,432 -0.34(-2.71%)
May 20, 2008 12.79 12.99 12.54 12.54 115,409,528 -0.37(-2.85%)
May 19, 2008 12.95 13.10 12.80 12.91 40,178,640 +0.04(+0.27%)
May 16, 2008 12.64 12.88 12.64 12.87 39,826,428 +0.37(+2.94%)
May 15, 2008 12.65 12.84 12.22 12.51 63,063,264 -0.01(-0.11%)
May 14, 2008 12.84 13.05 12.49 12.52 46,035,824 -0.24(-1.89%)
May 13, 2008 12.26 12.85 12.16 12.76 60,894,648 +0.50(+4.11%)
May 12, 2008 12.26 12.32 12.10 12.26 37,999,524 -0.16(-1.25%)
May 09, 2008 12.48 12.54 12.19 12.41 32,116,936 +0.03(+0.21%)
May 08, 2008 12.39 18.63 12.07 12.38 45,595,104 +0.09(+0.77%)
May 07, 2008 12.67 12.67 12.26 12.29 55,951,116 -0.18(-1.41%)
May 06, 2008 11.93 12.53 11.93 12.47 53,889,176 +0.48(+3.98%)
May 05, 2008 11.65 12.04 11.63 11.99 55,660,544 +0.45(+3.93%)
May 02, 2008 11.35 11.59 11.10 11.54 71,951,736 +0.38(+3.42%)
May 01, 2008 11.28 11.44 10.71 11.15 65,212,796 -0.17(-1.49%)
Apr 30, 2008 11.38 11.40 11.01 11.32 47,680,832 +0.08(+0.68%)
Apr 29, 2008 11.61 11.72 11.19 11.25 60,074,268 -0.54(-4.55%)
Apr 28, 2008 12.05 12.05 11.76 11.78 54,499,892 -0.19(-1.61%)
Apr 25, 2008 11.49 11.98 11.43 11.98 55,146,424 +0.64(+5.60%)
Apr 24, 2008 11.51 11.61 11.25 11.34 58,302,056 -0.28(-2.45%)
Apr 23, 2008 11.75 11.75 11.43 11.62 54,054,768 -0.13(-1.12%)
Apr 22, 2008 11.39 12.01 11.37 11.76 103,723,944 +0.44(+3.87%)
Apr 21, 2008 11.14 11.35 11.03 11.32 43,192,880 +0.28(+2.56%)
Apr 18, 2008 10.84 11.04 10.64 11.04 43,918,308 +0.20(+1.84%)
Apr 17, 2008 11.15 11.21 10.79 10.84 41,466,288 -0.34(-3.04%)
Apr 16, 2008 10.89 11.18 10.83 11.18 49,389,360 +0.37(+3.47%)
Apr 15, 2008 10.76 10.81 10.61 10.80 29,373,438 +0.17(+1.59%)
Apr 14, 2008 10.39 10.70 10.37 10.63 24,415,726 +0.21(+2.00%)
Apr 11, 2008 10.45 10.66 10.40 10.42 32,481,054 -0.31(-2.86%)
Apr 10, 2008 10.80 10.86 10.60 10.73 43,375,616 +0.00(+0.02%)
Apr 09, 2008 10.58 10.85 10.56 10.73 45,844,240 +0.23(+2.17%)
Apr 08, 2008 10.34 10.57 10.26 10.50 34,942,276 +0.20(+1.96%)
Apr 07, 2008 10.36 10.53 10.24 10.30 50,135,240 +0.13(+1.31%)
Apr 04, 2008 10.04 10.26 10.04 10.17 35,265,184 +0.14(+1.35%)
Apr 03, 2008 10.000 10.18 9.921 10.03 55,751,696 -0.19(-1.91%)
Apr 02, 2008 10.18 10.32 10.10 10.23 40,346,196 +0.01(+0.06%)
Apr 01, 2008 10.11 10.26 9.910 10.22 46,140,224 +0.11(+1.11%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
Mar 03, 2008 9.945 10.14 9.921 10.09 40,837,456 +0.19(+1.90%)
Feb 29, 2008 10.09 10.10 9.855 9.904 48,481,516 -0.23(-2.23%)
Feb 28, 2008 10.02 10.22 10.00 10.13 89,553,328 +0.20(+1.98%)
Feb 27, 2008 9.965 10.11 9.915 9.932 52,482,920 -0.20(-1.97%)
Feb 26, 2008 10.10 10.23 9.963 10.13 79,281,744 +0.01(+0.09%)
Feb 25, 2008 9.722 10.18 9.713 10.12 49,601,612 +0.39(+3.98%)
Feb 22, 2008 9.634 9.766 9.527 9.735 49,710,000 +0.06(+0.61%)
Feb 21, 2008 9.807 9.888 9.623 9.676 55,484,888 -0.14(-1.47%)
Feb 20, 2008 9.498 9.858 9.490 9.820 40,310,040 +0.26(+2.73%)
Feb 19, 2008 9.571 9.663 9.474 9.560 42,278,436 +0.13(+1.39%)
Feb 18, 2008 9.437 9.527 9.314 9.428 0 +0.00(+0.00%)
Feb 15, 2008 9.437 9.527 9.314 9.428 61,478,224 +0.04(+0.37%)
Feb 14, 2008 9.328 9.508 9.258 9.393 67,759,192 +0.14(+1.54%)
Feb 13, 2008 9.034 9.293 9.034 9.251 46,090,604 +0.20(+2.20%)
Feb 12, 2008 9.023 9.179 8.940 9.052 61,037,124 +0.04(+0.44%)
Feb 11, 2008 8.541 9.028 8.478 9.012 94,653,344 +0.55(+6.50%)
Feb 08, 2008 8.171 8.487 8.110 8.463 50,653,088 +0.27(+3.23%)
Feb 07, 2008 7.996 8.217 7.996 8.198 30,717,662 +0.14(+1.77%)
Feb 06, 2008 8.132 8.206 8.031 8.055 29,917,132 -0.04(-0.46%)
Feb 05, 2008 8.198 8.248 8.092 8.092 35,522,284 -0.23(-2.71%)
Feb 04, 2008 8.259 8.377 8.180 8.318 32,127,042 +0.06(+0.72%)
Feb 01, 2008 8.134 8.305 8.119 8.259 34,324,320 +0.12(+1.48%)
Jan 31, 2008 8.009 8.206 7.922 8.138 46,893,012 +0.06(+0.79%)
Jan 30, 2008 8.057 8.265 8.027 8.075 40,315,124 -0.00(-0.03%)
Jan 29, 2008 8.070 8.143 8.044 8.077 38,986,416 +0.05(+0.57%)
Jan 28, 2008 7.902 8.057 7.876 8.031 38,883,452 +0.12(+1.58%)
Jan 25, 2008 8.079 8.158 7.858 7.906 37,697,920 -0.10(-1.23%)
Jan 24, 2008 7.887 8.053 7.878 8.005 34,847,452 +0.12(+1.53%)
Jan 23, 2008 7.757 7.963 7.538 7.884 68,969,200 -0.11(-1.34%)
Jan 22, 2008 7.735 8.053 7.716 7.992 44,799,756 -0.16(-1.99%)
Jan 21, 2008 8.099 8.272 8.018 8.154 0 +0.00(+0.00%)
Jan 18, 2008 8.099 8.272 8.018 8.154 49,456,572 +0.09(+1.17%)
Jan 17, 2008 8.441 8.557 8.031 8.060 50,852,572 -0.37(-4.37%)
Jan 16, 2008 8.607 8.673 8.340 8.427 43,336,624 -0.23(-2.68%)
Jan 15, 2008 8.774 8.824 8.611 8.660 34,446,156 -0.21(-2.32%)
Jan 14, 2008 8.699 8.896 8.699 8.865 39,046,572 +0.21(+2.43%)
Jan 11, 2008 8.544 8.706 8.480 8.655 29,087,272 +0.05(+0.59%)
Jan 10, 2008 8.541 8.649 8.454 8.605 35,013,220 +0.03(+0.38%)
Jan 09, 2008 8.443 8.607 8.425 8.572 29,385,612 +0.14(+1.61%)
Jan 08, 2008 8.622 8.662 8.419 8.436 27,923,000 -0.13(-1.48%)
Jan 07, 2008 8.646 8.664 8.436 8.563 33,396,468 -0.05(-0.56%)
Jan 04, 2008 8.730 8.817 8.596 8.611 34,091,024 -0.26(-2.91%)
Jan 03, 2008 8.811 8.944 8.765 8.870 33,422,284 +0.11(+1.22%)
Jan 02, 2008 8.675 8.789 8.675 8.763 33,443,490 +0.18(+2.07%)
Jan 01, 2008 8.620 8.689 8.585 8.585 0 +0.00(+0.00%)
Dec 31, 2007 8.620 8.689 8.585 8.585 12,419,258 -0.07(-0.83%)
Dec 28, 2007 8.587 8.706 8.587 8.657 16,095,604 +0.09(+1.05%)
Dec 27, 2007 8.526 8.625 8.526 8.568 13,990,426 -0.02(-0.20%)
Dec 26, 2007 8.487 8.627 8.487 8.585 16,603,382 +0.03(+0.31%)
Dec 24, 2007 8.600 8.631 8.533 8.559 10,084,756 -0.00(-0.03%)
Dec 21, 2007 8.408 8.585 8.381 8.561 36,478,604 +0.15(+1.82%)
Dec 20, 2007 8.395 8.449 8.316 8.408 21,230,556 +0.02(+0.29%)
Dec 19, 2007 8.355 8.441 8.307 8.384 23,092,866 +0.03(+0.37%)
Dec 18, 2007 8.281 8.397 8.263 8.353 29,449,476 +0.12(+1.41%)
Dec 17, 2007 8.329 8.401 8.173 8.237 28,907,708 -0.13(-1.57%)
Dec 14, 2007 8.506 8.508 8.344 8.368 32,420,660 -0.16(-1.87%)
Dec 13, 2007 8.388 8.557 8.384 8.528 29,784,308 +0.08(+0.99%)
Dec 12, 2007 8.408 8.484 8.357 8.445 31,760,170 +0.17(+2.04%)
Dec 11, 2007 8.456 8.524 8.274 8.276 27,523,506 -0.17(-2.00%)
Dec 10, 2007 8.410 8.452 8.384 8.445 19,388,718 +0.04(+0.50%)
Dec 07, 2007 8.441 8.498 8.335 8.403 20,494,436 -0.02(-0.21%)
Dec 06, 2007 8.257 8.476 8.252 8.421 35,412,348 +0.17(+2.07%)
Dec 05, 2007 8.250 8.292 8.215 8.250 27,073,734 +0.06(+0.78%)
Dec 04, 2007 8.180 8.259 8.141 8.187 34,153,112 -0.03(-0.32%)
Dec 03, 2007 8.162 8.230 8.112 8.213 33,279,600 -0.08(-0.92%)
Nov 30, 2007 8.300 8.375 8.193 8.289 47,616,344 -0.03(-0.37%)
Nov 29, 2007 8.432 8.432 8.292 8.320 44,975,744 +0.01(+0.08%)
Nov 28, 2007 8.235 8.346 8.119 8.314 58,615,396 +0.13(+1.55%)
Nov 27, 2007 8.250 8.254 8.018 8.187 36,331,808 -0.10(-1.16%)
Nov 26, 2007 8.452 8.460 8.276 8.283 26,689,540 -0.07(-0.81%)
Nov 23, 2007 8.257 8.357 8.176 8.351 11,078,072 +0.18(+2.25%)
Nov 21, 2007 8.285 8.366 8.158 8.167 34,202,988 -0.17(-2.05%)
Nov 20, 2007 8.320 8.454 8.250 8.338 44,253,876 +0.07(+0.79%)
Nov 19, 2007 8.419 8.419 8.224 8.272 28,967,290 -0.09(-1.07%)
Nov 16, 2007 8.395 8.491 8.300 8.362 40,467,748 -0.02(-0.21%)
Nov 15, 2007 8.401 8.504 8.296 8.379 38,115,756 -0.13(-1.52%)
Nov 14, 2007 8.605 8.688 8.480 8.508 27,161,448 -0.06(-0.69%)
Nov 13, 2007 8.473 8.576 8.349 8.568 36,164,372 +0.10(+1.14%)
Nov 12, 2007 8.760 8.837 8.458 8.471 48,281,140 -0.34(-3.83%)
Nov 09, 2007 8.971 10.37 8.798 8.809 39,874,272 -0.18(-2.05%)
Nov 08, 2007 8.787 9.021 8.787 8.993 55,967,700 +0.21(+2.39%)
Nov 07, 2007 8.918 8.986 8.771 8.782 44,915,416 -0.12(-1.40%)
Nov 06, 2007 8.725 8.914 8.725 8.907 32,916,046 +0.23(+2.60%)
Nov 05, 2007 8.596 8.758 8.596 8.682 29,714,256 -0.09(-1.07%)
Nov 02, 2007 8.662 8.784 8.640 8.776 34,152,012 +0.15(+1.75%)
Nov 01, 2007 8.581 8.778 8.511 8.625 43,615,700 -0.02(-0.25%)
Oct 31, 2007 8.515 8.703 8.471 8.646 36,461,964 +0.22(+2.65%)
Oct 30, 2007 8.491 8.528 8.399 8.423 26,438,176 -0.09(-1.05%)
Oct 29, 2007 8.528 8.616 8.478 8.513 31,741,610 +0.01(+0.15%)
Oct 26, 2007 8.366 8.552 8.355 8.500 28,617,082 +0.15(+1.84%)
Oct 25, 2007 8.167 8.362 8.134 8.346 37,196,900 +0.20(+2.42%)
Oct 24, 2007 8.014 8.182 8.003 8.149 26,233,340 +0.06(+0.73%)
Oct 23, 2007 8.158 8.158 7.994 8.090 37,708,396 -0.06(-0.75%)
Oct 22, 2007 8.158 8.213 8.049 8.152 32,345,694 -0.08(-1.01%)
Oct 19, 2007 8.408 8.427 8.222 8.235 46,863,360 -0.17(-2.06%)
Oct 18, 2007 8.235 8.421 8.198 8.408 33,632,748 +0.17(+2.10%)
Oct 17, 2007 8.285 8.320 8.178 8.235 23,916,486 -0.03(-0.40%)
Oct 16, 2007 8.263 8.364 8.217 8.268 27,464,618 -0.01(-0.11%)
Oct 15, 2007 8.233 8.316 8.195 8.276 27,094,314 +0.07(+0.80%)
Oct 12, 2007 8.193 8.228 8.149 8.211 20,909,236 +0.07(+0.81%)
Oct 11, 2007 8.189 8.272 8.084 8.145 30,162,584 +0.01(+0.16%)
Oct 10, 2007 7.992 8.180 7.959 8.132 22,654,424 +0.03(+0.32%)
Oct 09, 2007 8.038 8.119 8.009 8.106 19,800,098 +0.13(+1.62%)
Oct 08, 2007 7.965 8.092 7.952 7.976 15,249,598 -0.10(-1.22%)
Oct 05, 2007 7.981 8.088 7.959 8.075 21,735,630 +0.10(+1.21%)
Oct 04, 2007 7.819 7.994 7.788 7.979 24,359,724 +0.14(+1.73%)
Oct 03, 2007 7.862 7.939 7.816 7.843 21,340,214 -0.06(-0.75%)
Oct 02, 2007 7.865 7.922 7.845 7.902 21,968,954 +0.02(+0.22%)
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.