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, 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%)
Oct 01, 2004 3.465 3.528 3.436 3.522 12,343,325 +0.05(+1.58%)
Sep 30, 2004 3.432 3.478 3.417 3.467 11,937,862 +0.04(+1.28%)
Sep 29, 2004 3.456 3.506 3.395 3.423 15,392,971 -0.02(-0.64%)
Sep 28, 2004 3.454 3.480 3.403 3.445 10,717,365 +0.01(+0.19%)
Sep 27, 2004 3.438 3.469 3.395 3.438 12,562,038 +0.00(+0.00%)
Sep 24, 2004 3.364 3.456 3.362 3.438 12,050,187 +0.08(+2.48%)
Sep 23, 2004 3.384 3.388 3.331 3.355 10,939,730 -0.03(-0.97%)
Sep 22, 2004 3.397 3.417 3.371 3.388 9,170,397 -0.04(-1.02%)
Sep 21, 2004 3.344 3.430 3.329 3.423 11,578,973 +0.09(+2.83%)
Sep 20, 2004 3.336 3.373 3.318 3.329 7,501,516 +0.02(+0.53%)
Sep 17, 2004 3.268 3.318 3.259 3.311 9,532,482 +0.05(+1.61%)
Sep 16, 2004 3.252 3.274 3.244 3.259 6,563,655 +0.01(+0.20%)
Sep 15, 2004 3.290 3.296 3.241 3.252 7,136,691 -0.04(-1.20%)
Sep 14, 2004 3.316 3.338 3.285 3.292 8,392,804 -0.00(-0.07%)
Sep 13, 2004 3.274 3.318 3.274 3.294 10,532,898 +0.04(+1.08%)
Sep 10, 2004 3.325 3.329 3.259 3.259 9,844,342 -0.05(-1.59%)
Sep 09, 2004 3.202 3.314 3.202 3.311 16,615,751 +0.11(+3.56%)
Sep 08, 2004 3.099 3.213 3.099 3.198 12,933,712 +0.04(+1.32%)
Sep 07, 2004 3.171 3.176 3.106 3.156 6,800,632 -0.01(-0.41%)
Sep 03, 2004 3.208 3.208 3.162 3.169 7,109,751 -0.04(-1.23%)
Sep 02, 2004 3.208 3.233 3.154 3.208 10,042,050 +0.03(+0.90%)
Sep 01, 2004 3.110 3.215 3.099 3.180 13,386,204 +0.09(+2.76%)
Aug 31, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
Aug 02, 2004 3.364 3.395 3.300 3.331 9,496,868 -0.03(-0.91%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
Jun 01, 2004 2.891 2.972 2.891 2.963 7,227,555 +0.07(+2.50%)
May 28, 2004 2.904 2.928 2.873 2.891 7,993,733 -0.01(-0.45%)
May 27, 2004 2.976 2.996 2.895 2.904 10,348,430 -0.06(-2.07%)
May 26, 2004 3.033 3.046 2.965 2.965 5,826,699 -0.07(-2.24%)
May 25, 2004 2.974 3.040 2.963 3.033 8,498,735 +0.08(+2.59%)
May 24, 2004 2.924 2.979 2.924 2.957 7,046,284 +0.05(+1.73%)
May 21, 2004 2.933 2.946 2.900 2.906 7,805,156 -0.02(-0.60%)
May 20, 2004 2.891 2.935 2.889 2.924 12,909,055 +0.03(+1.14%)
May 19, 2004 2.935 2.961 2.873 2.891 7,564,984 -0.03(-1.12%)
May 18, 2004 2.974 2.981 2.902 2.924 8,579,097 -0.05(-1.69%)
May 17, 2004 2.946 2.998 2.924 2.974 9,161,722 +0.01(+0.44%)
May 14, 2004 2.891 2.979 2.889 2.961 10,561,664 +0.07(+2.50%)
May 13, 2004 2.911 2.919 2.871 2.889 11,077,624 -0.02(-0.75%)
May 12, 2004 2.906 2.974 2.871 2.911 13,186,669 +0.03(+0.91%)
May 11, 2004 2.823 2.939 2.821 2.884 13,471,589 +0.06(+2.17%)
May 10, 2004 2.957 2.957 2.777 2.823 19,874,520 -0.15(-5.15%)
May 07, 2004 3.020 3.031 2.933 2.976 6,614,795 -0.05(-1.52%)
May 06, 2004 3.066 3.066 3.000 3.022 8,576,814 -0.04(-1.36%)
May 05, 2004 3.068 3.090 3.000 3.064 10,761,655 -0.02(-0.50%)
May 04, 2004 3.088 3.132 3.055 3.079 10,713,712 +0.00(+0.00%)
May 03, 2004 3.033 3.092 3.016 3.079 9,742,976 +0.07(+2.25%)
Apr 30, 2004 3.020 3.057 3.003 3.011 7,149,932 -0.00(-0.15%)
Apr 29, 2004 3.110 3.110 2.946 3.016 12,302,231 -0.09(-3.03%)
Apr 28, 2004 3.154 3.160 3.084 3.110 11,647,464 -0.03(-0.98%)
Apr 27, 2004 3.044 3.143 3.044 3.141 18,612,016 +0.10(+3.17%)
Apr 26, 2004 3.086 3.114 3.025 3.044 7,904,696 -0.04(-1.35%)
Apr 23, 2004 3.088 3.092 3.055 3.086 5,429,912 -0.01(-0.35%)
Apr 22, 2004 3.038 3.097 3.025 3.097 6,625,297 +0.06(+2.09%)
Apr 21, 2004 3.035 3.044 2.957 3.033 8,067,246 -0.01(-0.36%)
Apr 20, 2004 3.099 3.106 3.033 3.044 10,237,476 -0.04(-1.42%)
Apr 19, 2004 3.095 3.121 3.022 3.088 12,856,546 +0.02(+0.71%)
Apr 16, 2004 3.011 3.099 3.007 3.066 17,386,952 +0.06(+1.89%)
Apr 15, 2004 2.965 3.020 2.963 3.009 10,847,040 +0.09(+3.08%)
Apr 14, 2004 2.979 2.983 2.902 2.919 13,088,043 -0.07(-2.27%)
Apr 13, 2004 3.066 3.077 2.970 2.987 11,226,933 -0.07(-2.22%)
Apr 12, 2004 3.029 3.086 2.998 3.055 15,995,686 +0.05(+1.60%)
Apr 08, 2004 2.976 3.011 2.974 3.007 13,351,959 +0.06(+1.93%)
Apr 07, 2004 2.935 2.957 2.908 2.950 8,878,172 +0.02(+0.52%)
Apr 06, 2004 2.948 2.952 2.922 2.935 7,184,178 -0.01(-0.45%)
Apr 05, 2004 2.939 2.979 2.922 2.948 9,312,400 +0.01(+0.30%)
Apr 02, 2004 2.924 2.946 2.904 2.939 7,839,402 +0.02(+0.52%)
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.