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 (%)
Jan 31, 2020 0.1235 0.1329 0.1200 0.1215 397,558,912 -0.00(-3.20%)
Jan 30, 2020 0.1268 0.1296 0.1211 0.1256 236,334,208 -0.00(-1.82%)
Jan 29, 2020 0.1342 0.1374 0.1259 0.1279 425,419,776 +0.00(+3.56%)
Jan 28, 2020 0.1282 0.1306 0.1211 0.1235 344,317,216 -0.00(-2.44%)
Jan 27, 2020 0.1287 0.1318 0.1259 0.1266 246,489,904 -0.01(-4.50%)
Jan 24, 2020 0.1373 0.1373 0.1306 0.1325 319,409,344 -0.00(-2.67%)
Jan 23, 2020 0.1387 0.1407 0.1356 0.1362 233,180,576 -0.00(-3.22%)
Jan 22, 2020 0.1410 0.1448 0.1330 0.1407 284,442,400 -0.00(-0.69%)
Jan 21, 2020 0.1566 0.1567 0.1414 0.1417 385,333,792 -0.02(-9.78%)
Jan 17, 2020 0.1662 0.1670 0.1567 0.1570 232,844,096 -0.01(-4.15%)
Jan 16, 2020 0.1639 0.1747 0.1628 0.1638 241,534,864 -0.05(-24.39%)
Jan 15, 2020 0.1615 0.2167 0.1567 0.2167 207,047,888 +0.06(+35.59%)
Jan 14, 2020 0.1639 0.1680 0.1591 0.1598 218,124,448 -0.00(-1.23%)
Jan 13, 2020 0.1662 0.1709 0.1592 0.1618 232,834,128 -0.01(-6.79%)
Jan 10, 2020 0.1890 0.1890 0.1734 0.1736 287,158,272 -0.01(-6.75%)
Jan 09, 2020 0.1971 0.1983 0.1794 0.1862 333,230,944 -0.01(-4.99%)
Jan 08, 2020 0.2126 0.2135 0.1955 0.1960 272,272,640 -0.02(-8.32%)
Jan 07, 2020 0.2042 0.2167 0.1966 0.2137 207,956,928 +0.01(+3.21%)
Jan 06, 2020 0.2244 0.2256 0.2042 0.2071 288,155,200 -0.01(-4.91%)
Jan 03, 2020 0.2228 0.2285 0.2137 0.2178 323,933,792 +0.01(+6.63%)
Jan 02, 2020 0.1991 0.2060 0.1936 0.2042 217,278,384 +0.01(+4.17%)
Dec 31, 2019 0.1949 0.1983 0.1883 0.1961 228,642,176 -0.00(-0.94%)
Dec 30, 2019 0.2078 0.2130 0.1928 0.1979 247,793,840 -0.00(-2.42%)
Dec 27, 2019 0.2251 0.2266 0.1924 0.2028 376,401,536 -0.02(-9.14%)
Dec 26, 2019 0.2232 0.2304 0.2232 0.2232 138,806,144 +0.00(+0.25%)
Dec 24, 2019 0.2256 0.2298 0.2227 0.2227 114,217,712 -0.00(-1.29%)
Dec 23, 2019 0.2209 0.2280 0.2137 0.2256 278,608,896 -0.00(-0.28%)
Dec 20, 2019 0.2255 0.2327 0.2069 0.2263 754,351,360 +0.01(+3.75%)
Dec 19, 2019 0.2210 0.2338 0.2151 0.2181 464,438,208 +0.00(+2.03%)
Dec 18, 2019 0.1927 0.2197 0.1925 0.2137 539,970,752 +0.02(+10.25%)
Dec 17, 2019 0.1833 0.1948 0.1829 0.1939 350,739,456 +0.01(+6.07%)
Dec 16, 2019 0.1852 0.1900 0.1805 0.1828 333,157,536 -0.00(-2.48%)
Dec 13, 2019 0.1912 0.1936 0.1829 0.1874 266,944,096 +0.00(+0.84%)
Dec 12, 2019 0.1781 0.1900 0.1777 0.1859 279,297,760 +0.01(+5.03%)
Dec 11, 2019 0.1860 0.1870 0.1710 0.1770 208,418,192 -0.01(-3.88%)
Dec 10, 2019 0.1910 0.2014 0.1805 0.1841 353,613,280 -0.00(-1.82%)
Dec 09, 2019 0.1798 0.1887 0.1767 0.1875 253,195,312 +0.01(+3.88%)
Dec 06, 2019 0.1723 0.1825 0.1713 0.1805 278,667,680 +0.01(+5.66%)
Dec 05, 2019 0.1805 0.1912 0.1662 0.1708 515,394,688 -0.01(-3.18%)
Dec 04, 2019 0.1669 0.1788 0.1634 0.1765 654,409,728 +0.03(+16.55%)
Dec 03, 2019 0.1419 0.1544 0.1389 0.1514 284,097,120 +0.01(+5.13%)
Dec 02, 2019 0.1420 0.1470 0.1401 0.1440 198,468,528 +0.00(+1.86%)
Nov 29, 2019 0.1439 0.1469 0.1382 0.1414 151,095,136 -0.01(-3.83%)
Nov 27, 2019 0.1413 0.1496 0.1392 0.1470 260,766,896 +0.01(+3.84%)
Nov 26, 2019 0.1433 0.1513 0.1380 0.1416 408,164,064 +0.00(+2.78%)
Nov 25, 2019 0.1377 0.1401 0.1357 0.1377 301,634,272 -0.00(-1.49%)
Nov 22, 2019 0.1401 0.1422 0.1377 0.1398 235,433,280 +0.00(+1.85%)
Nov 21, 2019 0.1366 0.1425 0.1330 0.1373 286,134,816 +0.00(+1.33%)
Nov 20, 2019 0.1342 0.1422 0.1306 0.1355 449,824,288 +0.00(+2.66%)
Nov 19, 2019 0.1516 0.1525 0.1307 0.1320 491,969,536 -0.02(-13.66%)
Nov 18, 2019 0.1639 0.1650 0.1496 0.1528 398,411,840 -0.01(-8.11%)
Nov 15, 2019 0.1656 0.1697 0.1627 0.1663 337,987,200 +0.00(+1.51%)
Nov 14, 2019 0.1686 0.1723 0.1594 0.1639 378,938,112 -0.00(-1.68%)
Nov 13, 2019 0.1898 0.1900 0.1639 0.1667 755,165,248 +0.01(+4.75%)
Nov 12, 2019 0.1924 0.1924 0.1520 0.1591 737,508,352 -0.03(-17.05%)
Nov 11, 2019 0.2137 0.2149 0.1918 0.1918 367,264,512 -0.02(-10.26%)
Nov 08, 2019 0.2197 0.2248 0.2137 0.2137 291,489,888 -0.00(-0.70%)
Nov 07, 2019 0.2303 0.2318 0.2114 0.2152 505,489,568 -0.00(-0.41%)
Nov 06, 2019 0.3064 0.3087 0.1876 0.2161 1,465,150,336 -0.09(-28.91%)
Nov 05, 2019 0.3135 0.3349 0.3040 0.3040 606,983,616 -0.07(-17.95%)
Nov 04, 2019 0.3515 0.3776 0.3491 0.3705 466,614,176 +0.03(+8.33%)
Nov 01, 2019 0.3206 0.3562 0.3206 0.3420 330,753,536 +0.02(+7.46%)
Oct 31, 2019 0.3349 0.3372 0.3159 0.3182 201,221,360 -0.01(-4.29%)
Oct 30, 2019 0.3539 0.3562 0.3325 0.3325 159,810,880 -0.02(-4.76%)
Oct 29, 2019 0.3444 0.3610 0.3325 0.3491 218,130,112 +0.00(+0.00%)
Oct 28, 2019 0.3657 0.3776 0.3491 0.3491 254,705,248 -0.02(-5.77%)
Oct 25, 2019 0.3467 0.3729 0.3420 0.3705 299,334,912 +0.02(+5.41%)
Oct 24, 2019 0.3372 0.3515 0.3301 0.3515 194,830,528 +0.01(+3.50%)
Oct 23, 2019 0.3182 0.3396 0.3135 0.3396 242,194,400 +0.02(+5.93%)
Oct 22, 2019 0.3230 0.3254 0.3111 0.3206 163,798,128 -0.00(-0.74%)
Oct 21, 2019 0.3016 0.3254 0.2992 0.3230 251,405,392 +0.02(+5.43%)
Oct 18, 2019 0.3064 0.3135 0.3040 0.3064 146,703,728 -0.00(-1.53%)
Oct 17, 2019 0.3159 0.3159 0.3040 0.3111 217,691,552 +0.00(+0.00%)
Oct 16, 2019 0.3182 0.3277 0.3111 0.3111 208,517,840 -0.01(-2.24%)
Oct 15, 2019 0.3182 0.3301 0.3111 0.3182 216,294,928 +0.00(+0.00%)
Oct 14, 2019 0.3230 0.3230 0.3087 0.3182 153,641,744 -0.01(-3.60%)
Oct 11, 2019 0.3135 0.3349 0.3111 0.3301 287,736,000 +0.02(+7.75%)
Oct 10, 2019 0.3040 0.3111 0.2992 0.3064 195,346,160 +0.00(+1.57%)
Oct 09, 2019 0.3111 0.3111 0.3016 0.3016 193,047,888 -0.00(-0.78%)
Oct 08, 2019 0.3111 0.3135 0.3040 0.3040 284,085,152 -0.01(-3.76%)
Oct 07, 2019 0.3206 0.3254 0.3111 0.3159 201,408,144 -0.01(-2.21%)
Oct 04, 2019 0.3230 0.3301 0.3111 0.3230 183,139,008 +0.00(+0.00%)
Oct 03, 2019 0.3111 0.3277 0.3040 0.3230 202,783,040 +0.01(+3.03%)
Oct 02, 2019 0.3159 0.3230 0.3064 0.3135 284,839,680 -0.00(-0.75%)
Oct 01, 2019 0.3396 0.3467 0.3159 0.3159 278,387,200 -0.02(-5.67%)
Sep 30, 2019 0.3301 0.3372 0.3254 0.3349 161,018,832 +0.00(+0.71%)
Sep 27, 2019 0.3277 0.3491 0.3254 0.3325 166,673,680 -0.00(-0.71%)
Sep 26, 2019 0.3396 0.3396 0.3230 0.3349 210,011,312 -0.00(-0.70%)
Sep 25, 2019 0.3301 0.3444 0.3277 0.3372 155,806,448 -0.00(-0.70%)
Sep 24, 2019 0.3634 0.3634 0.3325 0.3396 248,774,208 -0.02(-5.92%)
Sep 23, 2019 0.3752 0.3824 0.3610 0.3610 197,393,232 -0.01(-3.80%)
Sep 20, 2019 0.3942 0.3942 0.3681 0.3752 364,696,896 -0.01(-3.66%)
Sep 19, 2019 0.3919 0.3942 0.3847 0.3895 145,819,648 +0.01(+3.14%)
Sep 18, 2019 0.4204 0.4227 0.3752 0.3776 399,007,712 -0.04(-10.17%)
Sep 17, 2019 0.4821 0.4845 0.4204 0.4204 408,704,736 -0.07(-14.08%)
Sep 16, 2019 0.5058 0.5106 0.4560 0.4892 1,106,578,944 +0.07(+15.73%)
Sep 13, 2019 0.4322 0.4441 0.4132 0.4227 207,271,296 -0.00(-0.56%)
Sep 12, 2019 0.4251 0.4299 0.4037 0.4251 206,946,432 -0.01(-2.19%)
Sep 11, 2019 0.4441 0.4702 0.4156 0.4346 302,418,336 +0.00(+0.00%)
Sep 10, 2019 0.4322 0.4750 0.4204 0.4346 506,038,368 -0.01(-3.17%)
Sep 09, 2019 0.3824 0.4512 0.3800 0.4489 398,260,480 +0.07(+19.62%)
Sep 06, 2019 0.3657 0.3800 0.3562 0.3752 165,284,976 -0.00(-1.25%)
Sep 05, 2019 0.3539 0.3800 0.3515 0.3800 288,602,336 +0.03(+8.84%)
Sep 04, 2019 0.3396 0.3491 0.3325 0.3491 158,265,168 +0.02(+6.52%)
Sep 03, 2019 0.3325 0.3349 0.3159 0.3277 235,982,656 -0.01(-4.17%)
Aug 30, 2019 0.3610 0.3634 0.3349 0.3420 129,632,464 -0.02(-6.49%)
Aug 29, 2019 0.3562 0.3729 0.3515 0.3657 202,934,800 +0.02(+4.76%)
Aug 28, 2019 0.3396 0.3491 0.3325 0.3491 125,055,080 +0.02(+5.76%)
Aug 27, 2019 0.3539 0.3562 0.3159 0.3301 229,830,496 -0.02(-6.71%)
Aug 26, 2019 0.3610 0.3634 0.3515 0.3539 79,137,808 +0.00(+1.36%)
Aug 23, 2019 0.3657 0.3723 0.3420 0.3491 199,935,328 -0.03(-8.70%)
Aug 22, 2019 0.3919 0.3942 0.3752 0.3824 137,950,960 -0.00(-0.62%)
Aug 21, 2019 0.3895 0.4085 0.3800 0.3847 202,787,712 +0.01(+1.89%)
Aug 20, 2019 0.3729 0.3800 0.3586 0.3776 144,432,256 -0.00(-0.63%)
Aug 19, 2019 0.3372 0.3800 0.3349 0.3800 280,473,408 +0.05(+15.11%)
Aug 16, 2019 0.3111 0.3301 0.3064 0.3301 137,456,480 +0.02(+7.75%)
Aug 15, 2019 0.3277 0.3277 0.3040 0.3064 133,946,864 -0.01(-4.44%)
Aug 14, 2019 0.3325 0.3325 0.3135 0.3206 168,830,848 -0.02(-6.90%)
Aug 13, 2019 0.3277 0.3562 0.3254 0.3444 163,272,720 +0.01(+3.57%)
Aug 12, 2019 0.3396 0.3396 0.3254 0.3325 124,189,248 -0.01(-2.78%)
Aug 09, 2019 0.3467 0.3550 0.3349 0.3420 178,222,512 -0.01(-2.04%)
Aug 08, 2019 0.3372 0.3515 0.3301 0.3491 368,225,792 +0.02(+5.76%)
Aug 07, 2019 0.3254 0.3325 0.2992 0.3301 303,707,808 +0.00(+0.00%)
Aug 06, 2019 0.3919 0.3942 0.3277 0.3301 395,352,640 -0.04(-10.90%)
Aug 05, 2019 0.3776 0.3847 0.3586 0.3705 334,488,416 -0.02(-4.88%)
Aug 02, 2019 0.4014 0.4014 0.3871 0.3895 86,512,176 -0.00(-0.61%)
Aug 01, 2019 0.4227 0.4251 0.3847 0.3919 234,435,248 -0.04(-8.84%)
Jul 31, 2019 0.4322 0.4441 0.4204 0.4299 252,489,392 +0.00(+0.56%)
Jul 30, 2019 0.3871 0.4275 0.3776 0.4275 261,458,912 +0.04(+9.76%)
Jul 29, 2019 0.3919 0.3990 0.3776 0.3895 156,746,416 -0.00(-0.61%)
Jul 26, 2019 0.4014 0.4061 0.3847 0.3919 162,398,080 -0.01(-1.79%)
Jul 25, 2019 0.4180 0.4227 0.3990 0.3990 235,105,776 -0.01(-2.89%)
Jul 24, 2019 0.3966 0.4180 0.3966 0.4109 187,546,240 +0.01(+2.98%)
Jul 23, 2019 0.3919 0.3990 0.3847 0.3990 157,075,440 +0.01(+2.44%)
Jul 22, 2019 0.3895 0.4037 0.3800 0.3895 172,476,064 +0.00(+1.23%)
Jul 19, 2019 0.3824 0.3895 0.3729 0.3847 180,128,320 +0.01(+2.53%)
Jul 18, 2019 0.4061 0.4061 0.3729 0.3752 333,583,264 -0.03(-7.06%)
Jul 17, 2019 0.4251 0.4275 0.4037 0.4037 228,669,168 -0.02(-3.95%)
Jul 16, 2019 0.4346 0.4370 0.4180 0.4204 245,077,088 -0.02(-3.80%)
Jul 15, 2019 0.4583 0.4583 0.4346 0.4370 233,283,840 -0.02(-4.66%)
Jul 12, 2019 0.4536 0.4655 0.4489 0.4583 173,047,088 +0.01(+2.12%)
Jul 11, 2019 0.4536 0.4583 0.4465 0.4489 134,913,248 -0.00(-1.05%)
Jul 10, 2019 0.4346 0.4560 0.4322 0.4536 220,665,024 +0.02(+5.52%)
Jul 09, 2019 0.4275 0.4322 0.4180 0.4299 183,989,744 +0.00(+0.00%)
Jul 08, 2019 0.4370 0.4394 0.4275 0.4299 189,254,096 -0.01(-2.16%)
Jul 05, 2019 0.4394 0.4441 0.4275 0.4394 162,418,288 +0.00(+0.54%)
Jul 03, 2019 0.4536 0.4560 0.4346 0.4370 130,231,656 -0.00(-0.54%)
Jul 02, 2019 0.4631 0.4631 0.4394 0.4394 493,086,336 -0.03(-5.61%)
Jul 01, 2019 0.4868 0.4940 0.4583 0.4655 263,320,352 +0.00(+0.51%)
Jun 28, 2019 0.4583 0.4678 0.4512 0.4631 230,387,952 +0.02(+3.72%)
Jun 27, 2019 0.4489 0.4536 0.4417 0.4465 106,229,296 -0.01(-1.57%)
Jun 26, 2019 0.4465 0.4631 0.4370 0.4536 159,916,976 +0.02(+4.37%)
Jun 25, 2019 0.4489 0.4536 0.4275 0.4346 221,867,104 -0.02(-4.19%)
Jun 24, 2019 0.4678 0.4726 0.4441 0.4536 176,689,104 -0.01(-2.05%)
Jun 21, 2019 0.4773 0.4821 0.4489 0.4631 298,550,912 -0.01(-1.52%)
Jun 20, 2019 0.4536 0.4750 0.4489 0.4702 366,081,696 +0.04(+8.20%)
Jun 19, 2019 0.4512 0.4536 0.4322 0.4346 159,231,440 -0.02(-3.68%)
Jun 18, 2019 0.4346 0.4607 0.4324 0.4512 191,268,000 +0.02(+3.83%)
Jun 17, 2019 0.4156 0.4394 0.4109 0.4346 174,739,536 +0.01(+3.39%)
Jun 14, 2019 0.4322 0.4322 0.4156 0.4204 189,715,376 -0.01(-3.28%)
Jun 13, 2019 0.4346 0.4417 0.4156 0.4346 232,826,736 +0.01(+2.81%)
Jun 12, 2019 0.4465 0.4489 0.4156 0.4227 256,859,632 -0.03(-6.32%)
Jun 11, 2019 0.4560 0.4655 0.4489 0.4512 103,327,256 +0.00(+0.00%)
Jun 10, 2019 0.4560 0.4726 0.4465 0.4512 145,562,704 +0.00(+0.53%)
Jun 07, 2019 0.4489 0.4678 0.4417 0.4489 153,337,776 -0.00(-1.05%)
Jun 06, 2019 0.4536 0.4560 0.4346 0.4536 175,055,888 +0.00(+1.06%)
Jun 05, 2019 0.4797 0.4821 0.4394 0.4489 194,402,032 -0.03(-5.97%)
Jun 04, 2019 0.4726 0.4940 0.4726 0.4773 205,631,776 +0.01(+2.55%)
Jun 03, 2019 0.4607 0.4726 0.4560 0.4655 164,849,840 +0.01(+2.08%)
May 31, 2019 0.4631 0.4702 0.4512 0.4560 166,776,416 -0.03(-5.88%)
May 30, 2019 0.5035 0.5082 0.4726 0.4845 158,364,208 -0.02(-4.67%)
May 29, 2019 0.4512 0.5130 0.4512 0.5082 283,844,736 +0.05(+10.31%)
May 28, 2019 0.4773 0.4821 0.4536 0.4607 163,834,064 -0.02(-3.48%)
May 24, 2019 0.5058 0.5058 0.4750 0.4773 153,049,760 -0.01(-2.43%)
May 23, 2019 0.4940 0.4963 0.4678 0.4892 218,303,264 -0.03(-5.94%)
May 22, 2019 0.5533 0.5557 0.5201 0.5201 167,112,992 -0.05(-7.98%)
May 21, 2019 0.5510 0.5700 0.5438 0.5652 129,302,272 +0.02(+3.48%)
May 20, 2019 0.5700 0.5723 0.5391 0.5462 176,126,832 -0.03(-4.56%)
May 17, 2019 0.5866 0.5937 0.5676 0.5723 178,084,000 -0.03(-4.74%)
May 16, 2019 0.6056 0.6175 0.5937 0.6008 189,452,560 +0.01(+1.20%)
May 15, 2019 0.5890 0.5961 0.5771 0.5937 141,931,712 -0.00(-0.79%)
May 14, 2019 0.5818 0.6080 0.5747 0.5985 170,478,800 +0.03(+5.00%)
May 13, 2019 0.6008 0.6056 0.5510 0.5700 288,804,224 -0.05(-8.05%)
May 10, 2019 0.6341 0.6365 0.6008 0.6198 232,526,176 -0.02(-2.61%)
May 09, 2019 0.6697 0.6721 0.6198 0.6365 326,815,008 -0.05(-7.27%)
May 08, 2019 0.6365 0.6982 0.6365 0.6863 293,527,136 +0.03(+3.96%)
May 07, 2019 0.6745 0.6792 0.6483 0.6602 261,524,976 -0.03(-3.81%)
May 06, 2019 0.6483 0.6887 0.6483 0.6863 194,412,352 +0.02(+2.48%)
May 03, 2019 0.6555 0.6816 0.6507 0.6697 124,230,480 +0.02(+3.30%)
May 02, 2019 0.6602 0.6816 0.6412 0.6483 224,532,288 -0.02(-3.53%)
May 01, 2019 0.6887 0.6911 0.6650 0.6721 183,581,168 -0.02(-2.75%)
Apr 30, 2019 0.7101 0.7101 0.6792 0.6911 173,857,264 -0.01(-1.36%)
Apr 29, 2019 0.7077 0.7148 0.6958 0.7006 83,108,296 -0.00(-0.67%)
Apr 26, 2019 0.6887 0.7148 0.6816 0.7053 201,425,088 +0.01(+1.02%)
Apr 25, 2019 0.7291 0.7315 0.6982 0.6982 130,728,760 -0.03(-4.23%)
Apr 24, 2019 0.7528 0.7552 0.7243 0.7291 133,828,928 -0.02(-2.85%)
Apr 23, 2019 0.7410 0.7600 0.7338 0.7505 147,315,920 +0.01(+1.94%)
Apr 22, 2019 0.7172 0.7410 0.7077 0.7362 139,859,680 +0.05(+6.53%)
Apr 18, 2019 0.7315 0.7315 0.6887 0.6911 179,047,840 -0.04(-4.90%)
Apr 17, 2019 0.7433 0.7481 0.7267 0.7267 117,820,832 -0.01(-0.97%)
Apr 16, 2019 0.7338 0.7410 0.7243 0.7338 122,697,664 +0.00(+0.65%)
Apr 15, 2019 0.7457 0.7481 0.7267 0.7291 157,769,440 -0.02(-3.15%)
Apr 12, 2019 0.8027 0.8063 0.7481 0.7528 315,754,784 -0.04(-4.80%)
Apr 11, 2019 0.7980 0.8122 0.7766 0.7908 169,004,240 -0.02(-2.06%)
Apr 10, 2019 0.7980 0.8170 0.7908 0.8075 151,914,608 +0.01(+1.80%)
Apr 09, 2019 0.8146 0.8146 0.7861 0.7932 198,994,848 -0.02(-2.91%)
Apr 08, 2019 0.8217 0.8478 0.8027 0.8170 221,307,344 +0.01(+0.88%)
Apr 05, 2019 0.7623 0.8217 0.7600 0.8098 272,362,496 +0.05(+6.23%)
Apr 04, 2019 0.7457 0.7623 0.7410 0.7623 125,316,752 +0.02(+2.23%)
Apr 03, 2019 0.7623 0.7671 0.7362 0.7457 192,713,824 -0.01(-1.87%)
Apr 02, 2019 0.7505 0.7671 0.7481 0.7600 180,944,272 +0.01(+1.59%)
Apr 01, 2019 0.7481 0.7623 0.7410 0.7481 165,314,304 +0.01(+1.61%)
Mar 29, 2019 0.7576 0.7623 0.7338 0.7362 170,670,112 -0.01(-1.27%)
Mar 28, 2019 0.7410 0.7576 0.7338 0.7457 139,683,536 -0.01(-1.57%)
Mar 27, 2019 0.7576 0.7695 0.7291 0.7576 152,919,648 +0.00(+0.00%)
Mar 26, 2019 0.7600 0.7742 0.7505 0.7576 165,978,032 +0.02(+2.90%)
Mar 25, 2019 0.7362 0.7457 0.7101 0.7362 149,369,808 -0.00(-0.64%)
Mar 22, 2019 0.7576 0.7623 0.7196 0.7410 212,785,296 -0.03(-4.00%)
Mar 21, 2019 0.7718 0.7885 0.7600 0.7718 187,697,232 -0.00(-0.31%)
Mar 20, 2019 0.7410 0.7956 0.7362 0.7742 260,239,872 +0.02(+3.16%)
Mar 19, 2019 0.7671 0.8027 0.7433 0.7505 247,652,720 +0.00(+0.32%)
Mar 18, 2019 0.7172 0.7528 0.7148 0.7481 150,918,288 +0.04(+6.06%)
Mar 15, 2019 0.7291 0.7350 0.7030 0.7053 200,970,304 -0.03(-4.19%)
Mar 14, 2019 0.7172 0.7410 0.7172 0.7362 169,169,200 +0.02(+2.65%)
Mar 13, 2019 0.6982 0.7196 0.6935 0.7172 139,925,328 +0.03(+4.86%)
Mar 12, 2019 0.6602 0.6958 0.6578 0.6840 150,004,256 +0.03(+4.73%)
Mar 11, 2019 0.6531 0.6626 0.6341 0.6531 166,164,928 +0.00(+0.73%)
Mar 08, 2019 0.6840 0.6840 0.6436 0.6483 228,219,840 -0.06(-8.08%)
Mar 07, 2019 0.7125 0.7220 0.6911 0.7053 205,854,784 -0.00(-0.34%)
Mar 06, 2019 0.7315 0.7362 0.7053 0.7077 199,729,120 -0.04(-5.10%)
Mar 05, 2019 0.7623 0.7647 0.7338 0.7457 186,053,552 -0.01(-1.57%)
Mar 04, 2019 0.7647 0.7885 0.7243 0.7576 319,920,448 +0.01(+1.92%)
Mar 01, 2019 0.7148 0.7647 0.7125 0.7433 342,070,784 +0.04(+5.74%)
Feb 28, 2019 0.7006 0.7053 0.6721 0.7030 241,752,352 +0.01(+2.07%)
Feb 27, 2019 0.6816 0.7101 0.6483 0.6887 509,219,200 +0.06(+10.27%)
Feb 26, 2019 0.6270 0.6341 0.6080 0.6246 178,903,200 -0.00(-0.38%)
Feb 25, 2019 0.6127 0.6270 0.6056 0.6270 162,453,168 +0.01(+1.54%)
Feb 22, 2019 0.6246 0.6388 0.6103 0.6175 141,534,176 +0.00(+0.00%)
Feb 21, 2019 0.6483 0.6531 0.6127 0.6175 212,129,728 -0.04(-5.45%)
Feb 20, 2019 0.6317 0.6531 0.6293 0.6531 148,164,320 +0.02(+2.61%)
Feb 19, 2019 0.6270 0.6388 0.6222 0.6365 127,415,664 +0.01(+2.29%)
Feb 15, 2019 0.6056 0.6222 0.6032 0.6222 114,904,064 +0.03(+4.38%)
Feb 14, 2019 0.5913 0.6080 0.5795 0.5961 154,578,176 +0.00(+0.80%)
Feb 13, 2019 0.5795 0.5985 0.5747 0.5913 170,527,872 +0.02(+3.32%)
Feb 12, 2019 0.5913 0.5985 0.5723 0.5723 222,531,600 +0.00(+0.42%)
Feb 11, 2019 0.5723 0.5866 0.5581 0.5700 175,338,848 +0.00(+0.42%)
Feb 08, 2019 0.5890 0.5985 0.5438 0.5676 224,474,784 -0.02(-3.24%)
Feb 07, 2019 0.6056 0.6103 0.5700 0.5866 246,200,288 -0.03(-5.00%)
Feb 06, 2019 0.6412 0.6483 0.6127 0.6175 190,571,904 -0.02(-3.70%)
Feb 05, 2019 0.6602 0.6673 0.6412 0.6412 251,875,680 -0.02(-3.23%)
Feb 04, 2019 0.6626 0.6697 0.6507 0.6626 183,082,464 -0.01(-1.76%)
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.