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 (%)
Mar 31, 2011 7.688 7.726 7.437 7.453 56,691,768 -0.18(-2.36%)
Mar 30, 2011 7.631 7.635 7.622 7.633 76,093,048 +0.23(+3.11%)
Mar 29, 2011 7.394 7.440 7.330 7.403 47,838,824 +0.07(+0.94%)
Mar 28, 2011 7.627 7.629 7.330 7.334 55,082,636 -0.26(-3.45%)
Mar 25, 2011 7.538 7.631 7.489 7.596 71,595,888 +0.08(+1.06%)
Mar 24, 2011 7.509 7.538 7.436 7.516 48,883,168 +0.03(+0.44%)
Mar 23, 2011 7.496 7.558 7.396 7.483 48,593,268 +0.01(+0.09%)
Mar 22, 2011 7.518 7.542 7.443 7.476 47,626,760 -0.01(-0.15%)
Mar 21, 2011 7.491 7.514 7.476 7.487 52,387,844 +0.08(+1.14%)
Mar 18, 2011 7.613 7.627 7.372 7.403 77,741,568 -0.14(-1.85%)
Mar 17, 2011 7.793 7.846 7.540 7.542 86,713,120 -0.14(-1.88%)
Mar 16, 2011 7.602 7.833 7.527 7.687 111,963,384 +0.23(+3.09%)
Mar 15, 2011 7.401 7.523 7.387 7.456 64,993,612 +0.01(+0.15%)
Mar 14, 2011 7.443 7.582 7.394 7.445 64,518,944 +0.17(+2.29%)
Mar 11, 2011 6.937 7.314 6.824 7.278 48,002,928 +0.16(+2.21%)
Mar 10, 2011 7.285 7.285 7.021 7.121 77,576,848 -0.32(-4.32%)
Mar 09, 2011 7.212 7.480 7.205 7.443 49,259,620 +0.21(+2.91%)
Mar 08, 2011 7.432 7.432 7.201 7.232 43,951,616 -0.19(-2.54%)
Mar 07, 2011 7.489 7.662 7.378 7.420 43,116,108 -0.03(-0.36%)
Mar 04, 2011 7.509 7.509 7.347 7.447 35,823,984 -0.01(-0.18%)
Mar 03, 2011 7.611 7.611 7.287 7.460 57,044,992 -0.06(-0.77%)
Mar 02, 2011 7.429 7.531 7.310 7.518 58,235,276 +0.04(+0.56%)
Mar 01, 2011 7.933 7.971 7.454 7.476 76,226,296 -0.40(-5.10%)
Feb 28, 2011 7.924 7.975 7.787 7.877 69,117,968 +0.03(+0.40%)
Feb 25, 2011 7.671 7.893 7.640 7.846 74,130,856 +0.23(+2.97%)
Feb 24, 2011 7.875 7.942 7.505 7.620 142,406,320 +0.00(+0.06%)
Feb 23, 2011 7.234 7.653 7.043 7.616 163,540,944 +0.51(+7.25%)
Feb 22, 2011 7.081 7.321 6.997 7.101 145,403,968 +0.35(+5.19%)
Feb 18, 2011 6.755 6.817 6.699 6.751 37,202,172 -0.01(-0.20%)
Feb 17, 2011 6.795 6.844 6.691 6.764 40,118,212 -0.04(-0.62%)
Feb 16, 2011 6.853 6.859 6.755 6.806 43,127,596 -0.01(-0.13%)
Feb 15, 2011 6.952 6.968 6.762 6.815 41,966,112 -0.18(-2.57%)
Feb 14, 2011 6.824 7.008 6.822 6.995 40,636,496 +0.15(+2.24%)
Feb 11, 2011 6.848 6.870 6.756 6.841 38,647,180 +0.00(+0.06%)
Feb 10, 2011 6.804 6.866 6.722 6.837 60,901,004 -0.01(-0.16%)
Feb 09, 2011 6.997 6.988 6.797 6.848 47,688,844 -0.15(-2.12%)
Feb 08, 2011 6.910 7.006 6.846 6.997 58,542,308 +0.06(+0.86%)
Feb 07, 2011 6.892 7.137 6.870 6.937 137,167,440 +0.27(+4.03%)
Feb 04, 2011 6.782 6.870 6.651 6.668 47,063,328 -0.09(-1.35%)
Feb 03, 2011 6.779 6.800 6.609 6.759 51,754,144 -0.01(-0.13%)
Feb 02, 2011 6.726 6.972 6.717 6.768 95,244,200 +0.06(+0.93%)
Feb 01, 2011 6.538 6.795 6.473 6.706 106,862,112 +0.16(+2.37%)
Jan 31, 2011 6.105 6.595 6.094 6.551 113,871,352 +0.49(+8.05%)
Jan 28, 2011 6.120 6.183 6.045 6.063 42,894,700 -0.08(-1.34%)
Jan 27, 2011 6.163 6.238 6.092 6.145 40,750,964 -0.08(-1.25%)
Jan 26, 2011 6.127 6.254 6.101 6.223 42,239,196 +0.14(+2.26%)
Jan 25, 2011 6.214 6.245 6.041 6.085 60,638,760 -0.16(-2.56%)
Jan 24, 2011 6.118 6.254 6.118 6.245 32,635,604 +0.08(+1.26%)
Jan 21, 2011 6.196 6.240 6.140 6.167 30,208,034 -0.00(-0.04%)
Jan 20, 2011 6.114 6.209 6.045 6.169 54,765,260 -0.00(-0.07%)
Jan 19, 2011 6.127 6.225 6.120 6.174 65,313,396 +0.04(+0.58%)
Jan 18, 2011 6.147 6.176 6.092 6.138 36,422,504 +0.00(+0.04%)
Jan 14, 2011 6.136 6.169 6.085 6.136 50,993,568 -0.01(-0.14%)
Jan 13, 2011 6.196 6.211 6.129 6.145 54,777,124 -0.04(-0.68%)
Jan 12, 2011 6.094 6.211 6.092 6.187 68,464,336 +0.12(+2.01%)
Jan 11, 2011 5.996 6.076 5.945 6.065 42,107,456 +0.08(+1.41%)
Jan 10, 2011 5.952 6.001 5.885 5.981 40,695,572 +0.00(+0.04%)
Jan 07, 2011 5.925 5.994 5.908 5.979 44,599,936 +0.06(+1.05%)
Jan 06, 2011 5.945 6.069 5.901 5.916 74,211,560 +0.04(+0.64%)
Jan 05, 2011 5.799 5.899 5.774 5.879 37,378,372 +0.06(+1.07%)
Jan 04, 2011 5.921 5.921 5.752 5.817 43,950,748 -0.06(-1.09%)
Jan 03, 2011 5.854 5.912 5.814 5.881 51,417,248 +0.13(+2.32%)
Dec 31, 2010 5.743 5.783 5.715 5.748 20,709,452 -0.01(-0.23%)
Dec 30, 2010 5.783 5.863 5.752 5.761 41,939,456 -0.02(-0.40%)
Dec 29, 2010 5.745 5.791 5.705 5.784 32,643,162 +0.07(+1.16%)
Dec 28, 2010 5.685 5.747 5.669 5.718 32,026,542 +0.06(+1.09%)
Dec 27, 2010 5.636 5.678 5.588 5.656 22,171,700 -0.01(-0.16%)
Dec 23, 2010 5.557 5.705 5.548 5.665 41,155,332 +0.04(+0.79%)
Dec 22, 2010 5.601 5.641 5.563 5.621 40,137,624 +0.01(+0.12%)
Dec 21, 2010 5.563 5.630 5.492 5.614 67,485,248 +0.00(+0.08%)
Dec 20, 2010 5.267 5.612 5.258 5.610 163,552,320 +0.46(+8.84%)
Dec 17, 2010 5.196 5.203 5.139 5.154 53,864,856 -0.06(-1.15%)
Dec 16, 2010 5.196 5.251 5.165 5.214 49,918,612 +0.01(+0.26%)
Dec 15, 2010 5.068 5.223 5.068 5.200 88,648,568 +0.11(+2.13%)
Dec 14, 2010 5.039 5.105 5.035 5.092 47,714,664 +0.02(+0.48%)
Dec 13, 2010 5.101 5.123 5.054 5.068 43,574,708 -0.00(-0.04%)
Dec 10, 2010 5.059 5.083 5.021 5.070 33,705,900 +0.02(+0.39%)
Dec 09, 2010 5.074 5.096 5.026 5.050 35,680,260 -0.01(-0.26%)
Dec 08, 2010 5.032 5.136 5.021 5.063 89,703,768 +0.03(+0.66%)
Dec 07, 2010 5.037 5.063 4.950 5.030 69,440,432 +0.13(+2.71%)
Dec 06, 2010 4.897 5.021 4.882 4.897 63,806,276 -0.00(-0.09%)
Dec 03, 2010 4.776 4.917 4.771 4.902 66,399,036 +0.12(+2.45%)
Dec 02, 2010 4.743 4.838 4.727 4.785 56,554,392 +0.05(+1.03%)
Dec 01, 2010 4.725 4.747 4.670 4.736 65,378,604 +0.06(+1.37%)
Nov 30, 2010 4.796 4.822 4.668 4.672 102,399,408 -0.21(-4.22%)
Nov 29, 2010 4.855 4.889 4.798 4.877 27,422,700 +0.01(+0.27%)
Nov 26, 2010 4.875 4.937 4.853 4.864 17,265,190 -0.04(-0.86%)
Nov 24, 2010 4.866 4.906 4.906 4.906 31,632,250 +0.08(+1.65%)
Nov 23, 2010 4.911 4.922 4.816 4.827 46,504,376 -0.16(-3.19%)
Nov 22, 2010 4.999 4.999 4.877 4.986 33,829,732 -0.02(-0.44%)
Nov 19, 2010 4.908 5.012 4.877 5.008 44,526,936 +0.09(+1.75%)
Nov 18, 2010 4.891 4.977 4.889 4.922 54,040,684 +0.03(+0.68%)
Nov 17, 2010 4.877 4.928 4.851 4.889 41,690,472 +0.03(+0.64%)
Nov 16, 2010 4.904 4.920 4.816 4.858 62,118,692 -0.08(-1.57%)
Nov 15, 2010 5.074 5.083 4.922 4.935 49,800,524 -0.09(-1.80%)
Nov 12, 2010 5.083 5.083 4.955 5.026 63,991,788 -0.11(-2.11%)
Nov 11, 2010 5.152 5.154 5.032 5.134 78,847,720 -0.04(-0.85%)
Nov 10, 2010 5.143 5.209 5.066 5.178 63,311,888 +0.08(+1.52%)
Nov 09, 2010 5.167 5.225 5.068 5.101 87,047,784 +0.12(+2.44%)
Nov 08, 2010 4.924 5.039 4.915 4.979 46,735,636 +0.05(+1.08%)
Nov 05, 2010 4.902 4.931 4.873 4.926 46,997,460 -0.00(-0.09%)
Nov 04, 2010 4.866 4.942 4.811 4.931 125,930,832 -0.00(-0.09%)
Nov 03, 2010 4.897 4.937 4.833 4.935 68,053,496 +0.06(+1.18%)
Nov 02, 2010 4.882 4.906 4.833 4.877 31,803,804 +0.05(+1.01%)
Nov 01, 2010 4.871 4.917 4.811 4.829 53,282,600 +0.03(+0.69%)
Oct 29, 2010 4.705 4.818 4.689 4.796 51,985,828 +0.08(+1.64%)
Oct 28, 2010 4.749 4.751 4.670 4.718 48,767,508 -0.01(-0.19%)
Oct 27, 2010 4.670 4.745 4.645 4.727 70,941,832 +0.05(+0.99%)
Oct 25, 2010 4.736 4.751 4.645 4.681 68,967,960 -0.01(-0.19%)
Oct 22, 2010 4.860 4.873 4.676 4.689 99,652,008 -0.16(-3.24%)
Oct 21, 2010 4.924 4.928 4.793 4.847 63,515,436 -0.06(-1.13%)
Oct 20, 2010 4.880 4.964 4.869 4.902 62,264,704 +0.04(+0.91%)
Oct 19, 2010 4.970 4.997 4.811 4.858 95,238,912 -0.16(-3.22%)
Oct 18, 2010 5.083 5.094 4.988 5.019 58,252,896 -0.07(-1.30%)
Oct 15, 2010 5.105 5.125 5.017 5.085 60,486,628 +0.01(+0.13%)
Oct 14, 2010 5.152 5.176 5.037 5.079 63,444,772 -0.06(-1.20%)
Oct 13, 2010 5.285 5.298 5.079 5.141 134,938,896 -0.14(-2.64%)
Oct 12, 2010 5.322 5.346 5.234 5.280 133,034,544 +0.13(+2.45%)
Oct 11, 2010 5.364 5.380 5.139 5.154 74,798,024 +0.06(+1.08%)
Oct 08, 2010 5.099 5.127 4.928 5.099 48,525,084 +0.13(+2.54%)
Oct 07, 2010 5.032 5.032 4.922 4.973 201,621 -0.02(-0.49%)
Oct 06, 2010 4.939 5.032 4.933 4.997 44,282,644 +0.06(+1.21%)
Oct 05, 2010 4.990 5.041 4.906 4.937 252,064 +0.01(+0.18%)
Oct 04, 2010 5.046 5.048 4.884 4.928 49,576,252 -0.12(-2.28%)
Oct 01, 2010 5.043 5.110 5.010 5.043 61,337,232 +0.03(+0.68%)
Sep 30, 2010 5.011 5.088 4.915 5.009 61,107 +0.02(+0.38%)
Sep 29, 2010 4.767 5.010 4.760 4.990 158,267 +0.21(+4.37%)
Sep 28, 2010 4.783 4.797 4.689 4.781 249,555 +0.01(+0.14%)
Sep 27, 2010 4.742 4.801 4.729 4.775 33,729,872 +0.02(+0.46%)
Sep 24, 2010 4.667 4.761 4.614 4.753 49,137,096 +0.15(+3.21%)
Sep 23, 2010 4.605 4.673 4.572 4.605 49,109,152 -0.01(-0.14%)
Sep 22, 2010 4.682 4.721 4.603 4.612 55,251,548 -0.06(-1.23%)
Sep 21, 2010 4.768 4.806 4.656 4.669 177,910 -0.12(-2.58%)
Sep 20, 2010 4.737 4.806 4.689 4.792 28,335,734 +0.06(+1.30%)
Sep 17, 2010 4.731 4.803 4.709 4.731 42,289,724 +0.01(+0.14%)
Sep 15, 2010 4.702 4.733 4.658 4.724 30,165,250 -0.01(-0.28%)
Sep 14, 2010 4.766 4.792 4.709 4.737 74,633 -0.04(-0.78%)
Sep 13, 2010 4.717 4.775 4.660 4.775 54,029,100 +0.10(+2.17%)
Sep 10, 2010 4.627 4.682 4.614 4.673 45,434,024 +0.06(+1.39%)
Sep 09, 2010 4.722 4.724 4.594 4.609 455,501 -0.05(-0.99%)
Sep 08, 2010 4.675 4.722 4.620 4.656 748,714 -0.03(-0.71%)
Sep 07, 2010 4.753 4.757 4.664 4.689 157,877 -0.10(-2.07%)
Sep 03, 2010 4.739 4.808 4.715 4.788 30,969,160 +0.07(+1.59%)
Sep 02, 2010 4.689 4.713 4.592 4.713 167,590 +0.03(+0.66%)
Sep 01, 2010 4.627 4.713 4.601 4.682 47,664,896 +0.11(+2.51%)
Aug 31, 2010 4.561 4.645 4.530 4.567 202,670 -0.03(-0.58%)
Aug 30, 2010 4.587 4.695 4.578 4.594 48,295,856 +0.14(+3.07%)
Aug 27, 2010 4.561 4.596 4.407 4.457 48,266,556 -0.04(-0.91%)
Aug 26, 2010 4.498 4.530 4.411 4.498 197,712 +0.08(+1.82%)
Aug 25, 2010 4.413 4.442 4.338 4.418 513,889 -0.04(-0.94%)
Aug 24, 2010 4.457 4.567 4.407 4.459 272,872 -0.08(-1.70%)
Aug 23, 2010 4.490 4.581 4.481 4.537 41,966,060 +0.04(+0.98%)
Aug 20, 2010 4.552 4.570 4.486 4.492 40,332,468 -0.09(-2.07%)
Aug 19, 2010 4.592 4.616 4.552 4.587 437,064 -0.02(-0.34%)
Aug 18, 2010 4.693 4.695 4.594 4.603 449,263 -0.10(-2.06%)
Aug 17, 2010 4.634 4.720 4.618 4.700 682,763 +0.09(+1.86%)
Aug 16, 2010 4.587 4.640 4.561 4.614 39,148,968 +0.03(+0.72%)
Aug 13, 2010 4.581 4.709 4.581 4.581 32,586,058 -0.06(-1.24%)
Aug 12, 2010 4.629 4.695 4.583 4.638 47,396,872 -0.08(-1.73%)
Aug 11, 2010 4.834 4.839 4.695 4.720 152,143 -0.06(-1.34%)
Aug 10, 2010 4.788 4.929 4.764 4.783 222,204 -0.07(-1.41%)
Aug 09, 2010 4.938 4.960 4.825 4.852 32,218,450 -0.06(-1.26%)
Aug 06, 2010 4.914 4.933 4.832 4.914 40,441,040 -0.02(-0.36%)
Aug 05, 2010 4.916 4.982 4.865 4.931 35,937,176 -0.02(-0.31%)
Aug 04, 2010 4.894 4.960 4.850 4.947 295,604 +0.13(+2.79%)
Aug 03, 2010 4.772 4.872 4.739 4.812 351,892 +0.04(+0.78%)
Aug 02, 2010 4.717 4.810 4.667 4.775 55,752,080 +0.14(+3.00%)
Jul 30, 2010 4.636 4.664 4.574 4.636 38,052,252 -0.02(-0.33%)
Jul 29, 2010 4.715 4.717 4.577 4.651 50,740 -0.00(-0.09%)
Jul 28, 2010 4.656 4.726 4.613 4.656 2,358 -0.04(-0.75%)
Jul 27, 2010 4.691 4.887 4.612 4.691 241,298 -0.15(-3.18%)
Jul 26, 2010 4.834 4.858 4.777 4.845 33,766,176 +0.04(+0.78%)
Jul 23, 2010 4.761 4.817 4.675 4.808 50,388,952 +0.02(+0.51%)
Jul 22, 2010 4.744 4.821 4.717 4.783 181,099 +0.12(+2.65%)
Jul 21, 2010 4.817 4.817 4.629 4.660 56,256,096 -0.08(-1.72%)
Jul 20, 2010 4.742 4.773 4.548 4.742 49,532,440 +0.13(+2.72%)
Jul 19, 2010 4.554 4.645 4.537 4.616 39,081,772 +0.02(+0.34%)
Jul 16, 2010 4.601 4.697 4.567 4.601 51,699,896 -0.05(-1.09%)
Jul 15, 2010 4.731 4.739 4.605 4.651 48,720,028 -0.07(-1.45%)
Jul 14, 2010 4.697 4.770 4.651 4.720 168,987 +0.00(+0.00%)
Jul 13, 2010 4.720 4.799 4.717 4.720 116,487 +0.03(+0.71%)
Jul 12, 2010 4.735 4.744 4.614 4.686 36,476,152 -0.05(-1.02%)
Jul 09, 2010 4.735 4.766 4.684 4.735 47,836,280 +0.01(+0.19%)
Jul 08, 2010 4.775 4.788 4.640 4.726 534,653 +0.00(+0.09%)
Jul 07, 2010 4.552 4.737 4.530 4.722 55,754,960 +0.19(+4.28%)
Jul 06, 2010 4.629 4.675 4.484 4.528 599,601 +0.01(+0.15%)
Jul 02, 2010 4.521 4.677 4.477 4.521 41,829,900 -0.06(-1.39%)
Jul 01, 2010 4.618 4.669 4.492 4.585 69,731,872 -0.03(-0.72%)
Jun 30, 2010 4.733 4.783 4.607 4.618 123,368 -0.06(-1.30%)
Jun 29, 2010 4.680 4.854 4.645 4.679 217,504 -0.37(-7.33%)
Jun 25, 2010 5.049 5.117 4.961 5.049 56,826,564 +0.02(+0.44%)
Jun 24, 2010 5.150 5.179 4.999 5.027 430,617 -0.13(-2.60%)
Jun 23, 2010 5.203 5.218 5.093 5.161 307,864 -0.04(-0.72%)
Jun 22, 2010 5.379 5.394 5.163 5.199 590,896 -0.18(-3.39%)
Jun 21, 2010 5.511 5.594 5.335 5.381 74,789,720 -0.03(-0.49%)
Jun 18, 2010 5.407 5.480 5.390 5.407 50,333,120 -0.06(-1.09%)
Jun 17, 2010 5.563 5.563 5.396 5.467 45,766,752 -0.07(-1.27%)
Jun 16, 2010 5.519 5.574 5.438 5.537 26,743 -0.04(-0.63%)
Jun 15, 2010 5.515 5.587 5.469 5.572 83,716 +0.16(+3.01%)
Jun 14, 2010 5.478 5.614 5.398 5.409 72,721,640 -0.00(-0.08%)
Jun 11, 2010 5.317 5.427 5.302 5.414 50,252,080 +0.05(+0.94%)
Jun 10, 2010 5.291 5.434 5.258 5.363 415,530 +0.21(+4.14%)
Jun 09, 2010 5.346 5.449 5.111 5.150 100,260,432 -0.12(-2.29%)
Jun 08, 2010 5.271 5.350 5.139 5.271 1,673,171 +0.01(+0.17%)
Jun 07, 2010 5.363 5.489 5.240 5.262 77,747,152 -0.03(-0.58%)
Jun 04, 2010 5.293 5.594 5.245 5.293 141,193,328 -0.17(-3.10%)
Jun 03, 2010 5.133 5.491 5.040 5.462 180,453,664 +0.34(+6.60%)
Jun 02, 2010 4.801 5.128 4.779 5.124 347,105 +0.37(+7.86%)
Jun 01, 2010 4.838 4.955 4.739 4.750 82,820 -0.16(-3.22%)
May 28, 2010 4.908 4.999 4.834 4.908 73,476,832 +0.03(+0.54%)
May 27, 2010 4.746 4.889 4.735 4.882 63,677,116 +0.23(+5.01%)
May 26, 2010 4.601 4.717 4.585 4.649 476,399 +0.08(+1.78%)
May 25, 2010 4.421 4.579 4.311 4.568 403,109 +0.01(+0.19%)
May 24, 2010 4.596 4.687 4.553 4.559 69,507,624 -0.06(-1.24%)
May 21, 2010 4.495 4.665 4.416 4.616 109,427,504 -0.00(-0.05%)
May 20, 2010 4.625 4.736 4.614 4.618 126,144 -0.24(-4.89%)
May 19, 2010 4.843 4.933 4.733 4.856 73,351,064 -0.03(-0.67%)
May 18, 2010 4.950 5.018 4.856 4.889 12,943 -0.01(-0.18%)
May 17, 2010 4.972 5.018 4.770 4.897 77,496,632 -0.07(-1.46%)
May 14, 2010 4.970 5.064 4.873 4.970 84,826,080 -0.15(-2.88%)
May 13, 2010 5.157 5.260 5.091 5.117 70,296,344 -0.05(-1.02%)
May 12, 2010 5.192 5.247 5.102 5.170 71,854,928 +0.05(+1.07%)
May 11, 2010 5.214 5.264 5.100 5.115 579,504 +0.04(+0.78%)
May 10, 2010 5.010 5.089 4.992 5.075 66,497,512 +0.26(+5.43%)
May 07, 2010 4.897 5.001 4.687 4.814 96,020,488 -0.13(-2.58%)
May 06, 2010 4.939 5.104 4.614 4.941 41,348 -0.18(-3.56%)
May 05, 2010 5.029 5.229 5.023 5.124 104,758,856 -0.07(-1.27%)
May 04, 2010 5.267 5.267 5.135 5.190 361,556 -0.10(-1.91%)
May 03, 2010 5.271 5.339 5.199 5.291 43,877,496 +0.06(+1.18%)
Apr 30, 2010 5.205 5.333 5.130 5.229 69,164,792 +0.04(+0.80%)
Apr 29, 2010 5.249 5.295 5.078 5.188 78,604,584 -0.02(-0.46%)
Apr 28, 2010 5.234 5.258 5.148 5.212 49,743,256 +0.02(+0.30%)
Apr 27, 2010 5.333 5.365 5.177 5.196 179,294 -0.18(-3.35%)
Apr 26, 2010 5.458 5.480 5.370 5.376 40,545,352 -0.09(-1.69%)
Apr 23, 2010 5.245 5.473 5.163 5.469 80,829,984 +0.22(+4.23%)
Apr 22, 2010 5.146 5.262 5.119 5.247 54,749,584 +0.04(+0.84%)
Apr 21, 2010 5.203 5.262 5.177 5.203 458,858 -0.04(-0.80%)
Apr 20, 2010 5.231 5.289 5.231 5.245 122,926 +0.03(+0.51%)
Apr 19, 2010 5.192 5.238 5.148 5.218 52,727,020 -0.03(-0.54%)
Apr 16, 2010 5.326 5.346 5.218 5.247 86,603,552 -0.11(-2.01%)
Apr 15, 2010 5.394 5.413 5.341 5.354 56,153,684 -0.07(-1.26%)
Apr 14, 2010 5.416 5.427 5.345 5.423 53,439,224 +0.02(+0.45%)
Apr 13, 2010 5.368 5.427 5.253 5.398 71,748,544 +0.05(+0.99%)
Apr 12, 2010 5.398 5.473 5.328 5.346 47,726,156 -0.05(-0.94%)
Apr 09, 2010 5.392 5.412 5.324 5.396 72,625,920 +0.10(+1.87%)
Apr 08, 2010 5.234 5.308 5.194 5.297 54,470,068 +0.00(+0.08%)
Apr 07, 2010 5.363 5.383 5.256 5.293 59,999,528 -0.09(-1.75%)
Apr 06, 2010 5.392 5.425 5.341 5.387 43,584,916 -0.02(-0.41%)
Apr 05, 2010 5.370 5.427 5.311 5.409 49,964,928 +0.11(+2.07%)
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.