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 (%)
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%)
Oct 01, 2007 7.705 7.887 7.643 7.884 31,180,788 +0.16(+2.10%)
Sep 28, 2007 7.731 7.817 7.700 7.722 23,007,464 -0.02(-0.28%)
Sep 27, 2007 7.680 7.786 7.611 7.744 28,456,358 +0.11(+1.43%)
Sep 26, 2007 7.718 7.799 7.551 7.635 34,595,908 -0.08(-1.02%)
Sep 25, 2007 7.663 7.718 7.602 7.713 26,328,592 +0.02(+0.20%)
Sep 24, 2007 7.797 7.797 7.663 7.698 26,710,768 -0.09(-1.15%)
Sep 21, 2007 7.768 7.865 7.738 7.788 23,669,008 +0.05(+0.65%)
Sep 20, 2007 7.775 7.851 7.692 7.738 22,257,528 -0.03(-0.42%)
Sep 19, 2007 7.819 7.924 7.707 7.770 25,047,822 -0.04(-0.56%)
Sep 18, 2007 7.665 7.836 7.606 7.814 33,618,340 +0.15(+1.97%)
Sep 17, 2007 7.661 7.720 7.630 7.663 20,726,458 +0.01(+0.11%)
Sep 14, 2007 7.582 7.698 7.560 7.654 19,435,270 +0.04(+0.46%)
Sep 13, 2007 7.648 7.659 7.580 7.619 24,193,748 +0.01(+0.12%)
Sep 12, 2007 7.554 7.672 7.519 7.611 35,206,880 +0.08(+1.08%)
Sep 11, 2007 7.444 7.530 7.343 7.530 30,869,956 +0.11(+1.54%)
Sep 10, 2007 7.470 7.508 7.302 7.416 25,092,114 -0.03(-0.38%)
Sep 07, 2007 7.359 7.451 7.289 7.444 30,451,252 +0.00(+0.06%)
Sep 06, 2007 7.413 7.514 7.413 7.440 30,608,780 +0.02(+0.24%)
Sep 05, 2007 7.359 7.449 7.300 7.422 57,120,012 +0.23(+3.26%)
Sep 04, 2007 7.024 7.227 7.019 7.188 23,742,854 +0.12(+1.74%)
Aug 31, 2007 6.997 7.116 6.989 7.065 24,900,340 +0.12(+1.77%)
Aug 30, 2007 6.945 7.021 6.899 6.943 30,920,640 -0.00(-0.03%)
Aug 29, 2007 7.063 7.074 6.908 6.945 42,890,464 -0.04(-0.53%)
Aug 28, 2007 7.111 7.118 6.969 6.982 27,187,004 -0.15(-2.12%)
Aug 27, 2007 7.153 7.181 7.105 7.133 18,727,080 -0.10(-1.42%)
Aug 24, 2007 7.142 7.238 7.129 7.236 20,467,646 +0.07(+0.95%)
Aug 23, 2007 7.120 7.205 7.094 7.168 24,734,136 +0.05(+0.68%)
Aug 22, 2007 7.317 7.326 7.063 7.120 34,174,844 -0.10(-1.34%)
Aug 21, 2007 7.234 7.265 7.107 7.216 39,379,652 -0.02(-0.24%)
Aug 20, 2007 7.304 7.346 7.118 7.234 31,653,974 -0.11(-1.55%)
Aug 17, 2007 7.332 7.392 7.118 7.348 37,791,824 +0.19(+2.69%)
Aug 16, 2007 7.232 7.192 6.872 7.155 58,656,916 -0.08(-1.06%)
Aug 15, 2007 7.354 7.468 7.227 7.232 43,869,664 -0.11(-1.55%)
Aug 14, 2007 7.556 7.556 7.337 7.346 32,380,698 -0.14(-1.93%)
Aug 13, 2007 7.451 7.567 7.455 7.490 38,175,592 +0.04(+0.53%)
Aug 10, 2007 7.302 7.455 7.181 7.451 45,705,616 +0.05(+0.74%)
Aug 09, 2007 7.256 7.486 7.151 7.396 125,223,384 -0.36(-4.69%)
Aug 08, 2007 7.847 8.024 7.729 7.759 53,555,444 -0.03(-0.42%)
Aug 07, 2007 7.827 7.876 7.624 7.792 46,491,152 -0.04(-0.45%)
Aug 06, 2007 7.720 7.841 7.556 7.827 48,412,356 +0.07(+0.97%)
Aug 03, 2007 7.803 7.854 7.589 7.752 81,575,128 +0.16(+2.16%)
Aug 02, 2007 7.534 7.654 7.416 7.589 45,866,408 +0.06(+0.79%)
Aug 01, 2007 7.470 7.589 7.350 7.530 38,837,184 +0.07(+1.00%)
Jul 31, 2007 7.451 7.611 7.444 7.455 32,615,130 +0.00(+0.06%)
Jul 30, 2007 7.440 7.523 7.304 7.451 34,836,932 +0.05(+0.71%)
Jul 27, 2007 7.400 7.545 7.284 7.398 46,757,928 -0.04(-0.47%)
Jul 26, 2007 7.516 7.525 7.254 7.433 57,540,784 -0.10(-1.37%)
Jul 25, 2007 7.580 7.632 7.424 7.536 44,295,952 +0.02(+0.32%)
Jul 24, 2007 7.716 7.779 7.466 7.512 54,948,404 -0.32(-4.08%)
Jul 23, 2007 8.051 8.051 7.812 7.832 32,152,350 -0.16(-2.00%)
Jul 20, 2007 8.114 8.136 7.948 7.992 34,034,416 -0.10(-1.27%)
Jul 19, 2007 8.049 8.224 8.031 8.095 24,163,840 +0.09(+1.15%)
Jul 18, 2007 7.841 8.029 7.841 8.003 31,720,642 +0.15(+1.87%)
Jul 17, 2007 7.904 7.987 7.825 7.856 28,603,840 +0.02(+0.20%)
Jul 16, 2007 7.972 7.972 7.786 7.841 28,469,434 -0.11(-1.43%)
Jul 13, 2007 7.722 8.180 7.722 7.954 46,002,248 +0.21(+2.69%)
Jul 12, 2007 7.729 7.757 7.630 7.746 36,022,168 +0.09(+1.14%)
Jul 11, 2007 7.731 7.735 7.567 7.659 33,032,000 -0.06(-0.82%)
Jul 10, 2007 7.727 7.823 7.652 7.722 38,400,808 -0.00(-0.06%)
Jul 09, 2007 7.720 7.773 7.698 7.727 30,815,364 +0.01(+0.09%)
Jul 06, 2007 7.764 7.775 7.681 7.720 23,426,980 +0.00(+0.00%)
Jul 05, 2007 7.762 7.775 7.628 7.720 26,576,686 -0.01(-0.14%)
Jul 03, 2007 7.689 7.731 7.654 7.731 16,763,120 +0.04(+0.57%)
Jul 02, 2007 7.622 7.687 7.582 7.687 30,255,744 +0.11(+1.45%)
Jun 29, 2007 7.591 7.705 7.556 7.578 37,041,060 -0.01(-0.17%)
Jun 28, 2007 7.707 7.777 7.562 7.591 34,436,644 -0.12(-1.53%)
Jun 27, 2007 7.562 7.711 7.501 7.709 33,298,412 +0.09(+1.15%)
Jun 26, 2007 7.796 7.812 7.586 7.622 54,398,564 -0.17(-2.22%)
Jun 25, 2007 7.823 7.878 7.722 7.795 42,487,748 -0.14(-1.74%)
Jun 22, 2007 8.044 8.073 7.858 7.933 47,640,880 -0.16(-1.98%)
Jun 21, 2007 7.979 8.121 7.961 8.092 30,132,750 +0.11(+1.43%)
Jun 20, 2007 8.241 8.268 7.976 7.979 39,304,768 -0.23(-2.83%)
Jun 19, 2007 8.202 8.237 8.147 8.211 31,274,962 -0.02(-0.27%)
Jun 18, 2007 8.169 8.261 8.138 8.233 29,717,036 +0.06(+0.72%)
Jun 15, 2007 8.165 8.193 8.097 8.173 38,345,448 +0.08(+0.95%)
Jun 14, 2007 7.994 8.132 7.950 8.097 44,593,588 +0.15(+1.90%)
Jun 13, 2007 7.821 7.963 7.788 7.946 45,016,404 +0.19(+2.51%)
Jun 12, 2007 7.746 7.867 7.707 7.751 35,200,372 -0.00(-0.03%)
Jun 11, 2007 7.797 7.851 7.724 7.753 35,166,552 -0.04(-0.51%)
Jun 08, 2007 7.665 7.792 7.613 7.792 35,593,564 +0.09(+1.15%)
Jun 07, 2007 7.821 7.924 7.694 7.704 49,138,044 -0.16(-2.02%)
Jun 06, 2007 7.950 7.957 7.832 7.862 42,084,928 -0.11(-1.37%)
Jun 05, 2007 7.935 7.989 7.849 7.972 46,296,492 +0.04(+0.47%)
Jun 04, 2007 7.689 8.007 7.687 7.935 68,376,688 +0.26(+3.40%)
Jun 01, 2007 7.707 7.722 7.632 7.674 36,110,380 +0.04(+0.52%)
May 31, 2007 7.687 7.876 7.628 7.635 60,747,844 -0.05(-0.68%)
May 30, 2007 7.611 7.720 7.556 7.687 37,448,852 +0.08(+1.01%)
May 29, 2007 7.619 7.661 7.556 7.611 28,401,108 -0.03(-0.40%)
May 25, 2007 7.683 7.720 7.571 7.641 25,369,558 +0.05(+0.72%)
May 24, 2007 7.753 7.821 7.560 7.586 40,088,880 -0.13(-1.70%)
May 23, 2007 7.768 7.865 7.713 7.718 43,567,612 -0.00(-0.03%)
May 22, 2007 7.799 7.836 7.711 7.720 33,548,736 -0.08(-1.07%)
May 21, 2007 7.724 7.867 7.716 7.803 52,906,912 +0.08(+1.05%)
May 18, 2007 7.665 7.731 7.654 7.722 41,462,396 +0.08(+1.06%)
May 17, 2007 7.523 7.674 7.455 7.641 40,858,556 +0.13(+1.75%)
May 16, 2007 7.505 7.551 7.392 7.510 40,154,388 +0.03(+0.35%)
May 15, 2007 7.595 7.613 7.468 7.484 41,686,996 -0.08(-1.01%)
May 14, 2007 7.512 7.619 7.497 7.560 47,343,376 +0.05(+0.64%)
May 11, 2007 7.446 7.540 7.431 7.512 52,504,988 +0.09(+1.15%)
May 10, 2007 7.525 7.532 7.403 7.427 124,104,648 -0.11(-1.40%)
May 09, 2007 7.527 7.648 7.519 7.532 118,900,424 -0.20(-2.55%)
May 08, 2007 7.718 7.797 7.630 7.729 37,100,288 -0.07(-0.90%)
May 07, 2007 7.720 7.819 7.685 7.799 43,384,888 +0.02(+0.20%)
May 04, 2007 7.775 7.913 7.727 7.784 80,361,200 -0.13(-1.66%)
May 03, 2007 7.812 7.933 7.720 7.915 87,926,984 +0.12(+1.52%)
May 02, 2007 7.556 7.814 7.556 7.797 85,324,984 +0.25(+3.34%)
May 01, 2007 7.400 7.556 7.339 7.545 58,030,676 +0.15(+2.07%)
Apr 30, 2007 7.392 7.534 7.361 7.392 47,584,040 +0.02(+0.24%)
Apr 27, 2007 7.337 7.433 7.291 7.374 29,851,518 +0.02(+0.21%)
Apr 26, 2007 7.363 7.389 7.297 7.359 38,742,056 -0.03(-0.42%)
Apr 25, 2007 7.260 7.413 7.219 7.389 35,311,404 +0.16(+2.21%)
Apr 24, 2007 7.245 7.280 7.203 7.229 28,294,902 +0.02(+0.21%)
Apr 23, 2007 7.157 7.240 7.138 7.214 25,369,402 +0.03(+0.40%)
Apr 20, 2007 7.186 7.201 7.115 7.186 37,769,012 +0.07(+1.02%)
Apr 19, 2007 7.166 7.166 7.076 7.113 36,708,944 -0.08(-1.07%)
Apr 18, 2007 7.256 7.297 7.188 7.190 44,288,876 -0.11(-1.53%)
Apr 17, 2007 7.370 7.392 7.256 7.302 33,325,234 -0.06(-0.86%)
Apr 16, 2007 7.370 7.381 7.275 7.365 30,289,368 -0.01(-0.18%)
Apr 13, 2007 7.359 7.392 7.293 7.378 29,246,438 +0.03(+0.36%)
Apr 12, 2007 7.315 7.359 7.203 7.352 49,318,576 +0.09(+1.21%)
Apr 11, 2007 7.319 7.346 7.227 7.265 46,950,116 -0.04(-0.48%)
Apr 10, 2007 7.138 7.308 7.131 7.300 69,747,272 +0.16(+2.27%)
Apr 09, 2007 7.120 7.190 7.078 7.138 41,209,976 +0.02(+0.25%)
Apr 05, 2007 7.035 7.155 7.026 7.120 43,925,168 +0.08(+1.09%)
Apr 04, 2007 6.989 7.063 6.934 7.043 37,946,832 +0.02(+0.28%)
Apr 03, 2007 6.894 7.068 6.853 7.024 64,260,760 +0.12(+1.68%)
Apr 02, 2007 6.765 6.916 6.763 6.908 35,333,432 +0.14(+2.14%)
Mar 30, 2007 6.800 6.824 6.748 6.763 32,264,552 -0.04(-0.58%)
Mar 29, 2007 6.859 6.897 6.767 6.802 41,565,640 +0.00(+0.00%)
Mar 28, 2007 6.866 6.883 6.783 6.802 38,765,064 -0.00(-0.06%)
Mar 27, 2007 6.767 6.829 6.732 6.807 33,662,992 +0.02(+0.23%)
Mar 26, 2007 6.770 6.807 6.678 6.791 31,696,210 +0.05(+0.81%)
Mar 23, 2007 6.721 6.752 6.636 6.737 43,815,540 +0.04(+0.59%)
Mar 22, 2007 6.785 6.789 6.664 6.697 92,082,232 -0.03(-0.49%)
Mar 21, 2007 6.671 6.778 6.643 6.730 27,555,140 +0.06(+0.95%)
Mar 20, 2007 6.612 6.669 6.557 6.667 34,742,492 +0.04(+0.56%)
Mar 19, 2007 6.540 6.634 6.476 6.629 36,196,676 +0.15(+2.37%)
Mar 16, 2007 6.529 6.603 6.465 6.476 34,249,736 -0.03(-0.44%)
Mar 15, 2007 6.505 6.570 6.498 6.505 18,673,428 -0.04(-0.54%)
Mar 14, 2007 6.472 6.555 6.388 6.540 37,136,000 +0.10(+1.56%)
Mar 13, 2007 6.544 6.623 6.421 6.439 38,956,380 -0.11(-1.61%)
Mar 12, 2007 6.480 6.662 6.461 6.544 35,001,292 -0.05(-0.83%)
Mar 09, 2007 6.664 6.693 6.597 6.599 39,247,692 -0.05(-0.82%)
Mar 08, 2007 6.713 6.724 6.597 6.653 34,563,868 +0.01(+0.20%)
Mar 07, 2007 6.590 6.754 6.588 6.640 46,867,924 +0.02(+0.30%)
Mar 06, 2007 6.540 6.634 6.520 6.621 43,642,488 +0.13(+2.06%)
Mar 05, 2007 6.362 6.553 6.362 6.487 44,633,772 -0.06(-0.90%)
Mar 02, 2007 6.662 6.673 6.540 6.546 36,608,076 -0.12(-1.74%)
Mar 01, 2007 6.610 6.728 6.516 6.662 42,804,500 -0.00(-0.07%)
Feb 28, 2007 6.662 6.728 6.594 6.667 43,017,400 +0.02(+0.23%)
Feb 27, 2007 6.697 6.837 6.570 6.651 66,073,980 -0.19(-2.85%)
Feb 26, 2007 6.713 6.892 6.691 6.846 78,353,544 +0.17(+2.59%)
Feb 23, 2007 6.588 6.708 6.581 6.673 78,364,792 +0.19(+3.01%)
Feb 22, 2007 6.439 6.496 6.367 6.478 32,566,234 +0.05(+0.82%)
Feb 21, 2007 6.417 6.443 6.343 6.426 29,056,332 +0.01(+0.17%)
Feb 20, 2007 6.417 6.417 6.343 6.415 35,727,288 -0.09(-1.31%)
Feb 16, 2007 6.413 6.522 6.395 6.500 31,330,668 +0.08(+1.19%)
Feb 15, 2007 6.476 6.476 6.356 6.424 27,737,210 -0.06(-0.95%)
Feb 14, 2007 6.500 6.559 6.438 6.485 26,192,012 +0.01(+0.17%)
Feb 13, 2007 6.356 6.485 6.351 6.474 24,918,938 +0.10(+1.51%)
Feb 12, 2007 6.434 6.465 6.345 6.378 26,560,308 -0.11(-1.72%)
Feb 09, 2007 6.465 6.516 6.433 6.489 32,820,560 +0.04(+0.68%)
Feb 08, 2007 6.353 6.487 6.353 6.445 35,957,872 +0.06(+1.00%)
Feb 07, 2007 6.413 6.463 6.325 6.382 30,127,064 -0.02(-0.38%)
Feb 06, 2007 6.526 6.526 6.369 6.406 32,695,452 -0.08(-1.25%)
Feb 05, 2007 6.553 6.566 6.463 6.487 29,119,800 +0.04(+0.54%)
Feb 02, 2007 6.511 6.522 6.397 6.452 29,524,350 -0.04(-0.57%)
Feb 01, 2007 6.570 6.592 6.443 6.489 43,968,500 +0.00(+0.07%)
Jan 31, 2007 6.428 6.529 6.364 6.485 34,672,084 +0.04(+0.68%)
Jan 30, 2007 6.316 6.478 6.316 6.441 43,856,176 +0.16(+2.51%)
Jan 29, 2007 6.327 6.404 6.259 6.283 40,002,456 -0.07(-1.07%)
Jan 26, 2007 6.413 6.452 6.345 6.351 25,926,782 -0.01(-0.10%)
Jan 25, 2007 6.557 6.562 6.338 6.358 42,204,648 -0.21(-3.17%)
Jan 24, 2007 6.531 6.579 6.459 6.566 35,164,300 +0.02(+0.37%)
Jan 23, 2007 6.415 6.594 6.386 6.542 56,334,656 +0.21(+3.25%)
Jan 22, 2007 6.364 6.428 6.310 6.336 42,985,892 -0.01(-0.10%)
Jan 19, 2007 6.189 6.360 6.178 6.343 52,421,576 +0.18(+2.91%)
Jan 18, 2007 6.222 6.242 6.106 6.163 40,405,180 -0.03(-0.42%)
Jan 17, 2007 6.091 6.244 6.091 6.189 39,584,208 +0.07(+1.18%)
Jan 16, 2007 6.159 6.194 6.080 6.117 39,807,944 -0.03(-0.43%)
Jan 12, 2007 6.001 6.169 6.001 6.143 40,338,056 +0.16(+2.75%)
Jan 11, 2007 6.027 6.150 5.972 5.979 56,171,192 -0.06(-1.05%)
Jan 10, 2007 6.086 6.123 6.025 6.042 45,802,672 -0.07(-1.11%)
Jan 09, 2007 6.056 6.176 6.027 6.110 49,512,108 -0.02(-0.29%)
Jan 08, 2007 6.198 6.240 6.067 6.128 51,802,880 +0.01(+0.11%)
Jan 05, 2007 6.077 6.161 6.027 6.121 65,565,324 +0.05(+0.83%)
Jan 04, 2007 6.064 6.159 6.027 6.071 74,425,232 -0.02(-0.40%)
Jan 03, 2007 6.303 6.362 6.077 6.095 96,787,320 -0.27(-4.20%)
Dec 29, 2006 6.417 6.430 6.351 6.362 39,931,680 -0.07(-1.09%)
Dec 28, 2006 6.472 6.505 6.410 6.432 28,656,350 -0.02(-0.34%)
Dec 27, 2006 6.461 6.483 6.378 6.454 33,911,840 +0.03(+0.48%)
Dec 26, 2006 6.634 6.634 6.395 6.424 45,292,192 -0.10(-1.58%)
Dec 22, 2006 6.570 6.614 6.516 6.526 28,703,380 -0.07(-1.03%)
Dec 21, 2006 6.649 6.708 6.511 6.594 46,224,572 -0.08(-1.18%)
Dec 20, 2006 6.774 6.783 6.658 6.673 35,563,368 -0.09(-1.30%)
Dec 19, 2006 6.680 6.796 6.651 6.761 36,553,740 +0.04(+0.55%)
Dec 18, 2006 6.774 6.813 6.682 6.724 48,773,784 -0.10(-1.44%)
Dec 15, 2006 6.888 6.888 6.717 6.822 57,172,064 -0.07(-0.95%)
Dec 14, 2006 6.886 6.929 6.846 6.888 42,098,260 +0.05(+0.74%)
Dec 13, 2006 6.868 6.903 6.735 6.837 53,847,544 -0.02(-0.22%)
Dec 12, 2006 6.912 6.969 6.809 6.853 51,312,948 -0.11(-1.54%)
Dec 11, 2006 7.028 7.162 6.899 6.960 63,980,460 -0.07(-0.94%)
Dec 08, 2006 7.041 7.096 7.008 7.026 143,964,816 -0.33(-4.52%)
Dec 07, 2006 7.418 7.418 7.317 7.359 17,580,094 -0.03(-0.39%)
Dec 06, 2006 7.381 7.481 7.363 7.387 22,505,006 -0.01(-0.09%)
Dec 05, 2006 7.416 7.462 7.332 7.394 22,426,470 +0.01(+0.18%)
Dec 04, 2006 7.416 7.424 7.306 7.381 22,197,256 -0.09(-1.14%)
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.