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, 2009 4.114 4.156 3.948 3.976 66,944,740 -0.07(-1.78%)
Mar 30, 2009 4.109 4.172 3.958 4.048 69,080,632 -0.38(-8.58%)
Mar 26, 2009 4.580 4.675 4.368 4.428 80,313,256 -0.07(-1.55%)
Mar 25, 2009 4.585 4.692 4.319 4.498 75,698,952 -0.04(-0.87%)
Mar 24, 2009 4.475 4.668 4.316 4.538 75,488,864 -0.01(-0.15%)
Mar 23, 2009 4.432 4.547 4.398 4.545 85,536,088 +0.43(+10.54%)
Mar 20, 2009 4.249 4.389 4.083 4.111 82,509,696 -0.26(-5.86%)
Mar 19, 2009 4.228 4.399 4.139 4.367 93,326,336 +0.29(+7.01%)
Mar 18, 2009 3.904 4.158 3.759 4.081 92,254,072 +0.13(+3.24%)
Mar 17, 2009 3.750 3.967 3.683 3.953 65,942,464 +0.25(+6.67%)
Mar 16, 2009 3.596 3.846 3.554 3.706 58,788,992 +0.10(+2.85%)
Mar 13, 2009 3.745 3.766 3.564 3.603 0 -0.10(-2.83%)
Mar 12, 2009 3.638 3.717 3.496 3.708 66,985,084 +0.07(+1.92%)
Mar 11, 2009 3.484 3.694 3.473 3.638 76,546,800 +0.20(+5.69%)
Mar 10, 2009 3.415 3.538 3.368 3.442 66,213,012 +0.17(+5.05%)
Mar 09, 2009 3.244 3.461 3.193 3.277 52,586,348 +0.00(+0.00%)
Mar 06, 2009 3.394 3.531 3.142 3.277 0 -0.09(-2.77%)
Mar 05, 2009 3.335 3.571 3.289 3.370 73,347,928 -0.07(-2.03%)
Mar 04, 2009 3.403 3.501 3.359 3.440 61,255,744 +0.31(+9.74%)
Mar 02, 2009 3.529 3.603 3.132 3.135 86,857,688 -0.51(-14.00%)
Feb 27, 2009 3.533 3.752 3.452 3.645 0 +0.05(+1.30%)
Feb 26, 2009 3.843 3.939 3.470 3.599 118,601,184 -0.14(-3.74%)
Feb 25, 2009 3.662 3.846 3.496 3.738 72,005,024 +0.10(+2.89%)
Feb 24, 2009 3.538 3.685 3.428 3.634 85,675,992 +0.17(+5.05%)
Feb 23, 2009 3.801 3.808 3.442 3.459 73,077,688 -0.20(-5.48%)
Feb 20, 2009 3.778 3.864 3.587 3.659 0 -0.24(-6.10%)
Feb 19, 2009 3.951 4.004 3.787 3.897 70,117,128 +0.08(+2.08%)
Feb 18, 2009 3.941 4.009 3.683 3.818 88,364,624 -0.17(-4.32%)
Feb 17, 2009 4.132 4.160 3.955 3.990 67,130,160 -0.34(-7.96%)
Feb 13, 2009 4.265 4.433 4.254 4.335 59,185,532 +0.04(+0.92%)
Feb 12, 2009 4.109 4.316 4.041 4.296 65,529,968 +0.09(+2.22%)
Feb 11, 2009 4.226 4.316 4.065 4.202 67,070,244 +0.01(+0.22%)
Feb 10, 2009 4.403 4.545 4.137 4.193 89,293,880 -0.21(-4.66%)
Feb 09, 2009 4.368 4.498 4.335 4.398 69,133,792 +0.18(+4.20%)
Feb 06, 2009 4.114 4.279 4.069 4.221 0 +0.05(+1.23%)
Feb 05, 2009 3.958 4.188 3.869 4.170 74,285,184 +0.19(+4.68%)
Feb 04, 2009 3.902 4.041 3.857 3.983 70,061,752 +0.14(+3.70%)
Feb 03, 2009 3.720 3.864 3.671 3.841 62,047,196 +0.17(+4.57%)
Feb 02, 2009 3.613 3.727 3.512 3.673 51,622,612 -0.01(-0.32%)
Jan 30, 2009 4.000 4.000 3.652 3.685 0 -0.21(-5.33%)
Jan 29, 2009 3.771 4.002 3.741 3.892 73,347,568 -0.01(-0.30%)
Jan 28, 2009 3.652 3.993 3.631 3.904 100,807,656 +0.26(+7.10%)
Jan 27, 2009 3.692 3.762 3.535 3.645 64,460,144 -0.04(-1.01%)
Jan 26, 2009 3.449 3.785 3.438 3.683 96,071,960 +0.21(+6.04%)
Jan 23, 2009 3.191 3.491 3.146 3.473 0 +0.16(+4.93%)
Jan 22, 2009 3.442 3.442 3.207 3.310 75,086,864 -0.22(-6.15%)
Jan 21, 2009 3.328 3.545 3.221 3.526 79,781,864 +0.32(+10.12%)
Jan 20, 2009 3.494 3.592 3.193 3.202 92,709,760 -0.35(-9.96%)
Jan 16, 2009 3.708 3.748 3.473 3.557 0 -0.02(-0.46%)
Jan 15, 2009 3.545 3.624 3.166 3.573 100,490,672 -0.02(-0.52%)
Jan 14, 2009 3.699 3.720 3.526 3.592 74,469,504 -0.20(-5.17%)
Jan 13, 2009 3.727 3.899 3.671 3.787 74,500,296 +0.05(+1.25%)
Jan 12, 2009 3.794 3.832 3.687 3.741 57,238,860 -0.15(-3.78%)
Jan 09, 2009 4.137 4.139 3.855 3.888 76,366,144 -0.22(-5.28%)
Jan 08, 2009 4.151 4.254 4.062 4.104 86,906,960 -0.16(-3.72%)
Jan 07, 2009 4.296 4.475 4.160 4.263 80,404,136 -0.19(-4.19%)
Jan 06, 2009 4.440 4.610 4.370 4.449 106,374,648 +0.22(+5.30%)
Jan 05, 2009 4.102 4.351 4.023 4.226 90,359,424 +0.20(+4.98%)
Jan 02, 2009 3.785 4.046 3.750 4.025 0 +0.26(+6.80%)
Jan 01, 2009 3.575 3.825 3.550 3.769 0 +0.00(+0.00%)
Dec 31, 2008 3.575 3.825 3.550 3.769 55,726,172 +0.12(+3.32%)
Dec 30, 2008 3.578 3.655 3.508 3.648 42,633,256 +0.01(+0.32%)
Dec 29, 2008 3.713 3.713 3.515 3.636 44,386,860 +0.05(+1.30%)
Dec 26, 2008 3.526 3.652 3.487 3.589 0 +0.05(+1.45%)
Dec 24, 2008 3.531 3.564 3.449 3.538 24,060,534 -0.01(-0.39%)
Dec 23, 2008 3.648 3.706 3.496 3.552 69,456,856 -0.09(-2.43%)
Dec 22, 2008 3.722 3.731 3.438 3.641 88,353,208 -0.08(-2.19%)
Dec 19, 2008 3.697 3.836 3.659 3.722 78,159,024 +0.05(+1.27%)
Dec 18, 2008 3.776 3.822 3.636 3.676 97,786,824 -0.07(-1.99%)
Dec 17, 2008 3.780 3.955 3.743 3.750 94,593,592 -0.03(-0.80%)
Dec 16, 2008 3.778 3.911 3.692 3.780 141,316,080 +0.13(+3.64%)
Dec 15, 2008 4.041 4.151 3.571 3.648 98,449,304 -0.23(-5.95%)
Dec 12, 2008 3.615 3.916 3.554 3.878 0 +0.02(+0.42%)
Dec 11, 2008 4.237 4.389 3.736 3.862 187,124,016 -0.29(-7.07%)
Dec 10, 2008 3.540 4.207 3.524 4.156 206,068,336 +0.78(+23.22%)
Dec 09, 2008 3.240 3.699 3.205 3.373 147,460,336 +0.09(+2.77%)
Dec 08, 2008 3.498 3.540 3.202 3.282 246,933,696 +0.64(+24.38%)
Dec 05, 2008 2.683 2.708 2.293 2.638 0 -0.12(-4.39%)
Dec 04, 2008 3.202 3.277 2.680 2.760 184,711,184 -0.53(-16.03%)
Dec 03, 2008 3.184 3.354 3.130 3.286 97,570,224 -0.03(-1.05%)
Dec 02, 2008 3.592 3.620 3.197 3.321 129,950,440 -0.17(-5.00%)
Dec 01, 2008 3.825 3.825 3.496 3.496 101,584,952 -0.51(-12.69%)
Nov 28, 2008 4.128 4.186 3.687 4.004 148,307,776 -0.71(-15.12%)
Nov 26, 2008 4.247 4.724 4.226 4.717 77,313,856 +0.47(+10.97%)
Nov 25, 2008 4.403 4.405 4.114 4.251 87,543,328 -0.00(-0.11%)
Nov 24, 2008 4.212 4.412 3.969 4.256 103,295,416 +0.30(+7.60%)
Nov 21, 2008 3.503 3.969 3.403 3.955 142,777,136 +0.70(+21.39%)
Nov 20, 2008 4.412 4.421 3.226 3.258 164,620,496 -1.24(-27.56%)
Nov 19, 2008 4.853 4.927 4.482 4.498 96,033,392 -0.42(-8.57%)
Nov 18, 2008 4.964 5.009 4.638 4.920 84,457,808 +0.01(+0.24%)
Nov 17, 2008 4.902 5.142 4.815 4.909 80,860,896 -0.04(-0.80%)
Nov 14, 2008 4.932 5.221 4.790 4.948 0 -0.14(-2.70%)
Nov 13, 2008 4.696 5.184 4.442 5.086 130,283,368 +0.39(+8.40%)
Nov 12, 2008 5.093 5.193 4.666 4.692 84,294,096 -0.52(-9.97%)
Nov 11, 2008 5.510 5.617 5.093 5.211 116,640,440 -0.31(-5.53%)
Nov 10, 2008 5.752 5.766 5.342 5.517 80,054,480 +0.07(+1.20%)
Nov 07, 2008 5.372 5.512 5.114 5.452 0 +0.20(+3.82%)
Nov 06, 2008 5.750 5.941 5.130 5.251 159,820,816 -0.54(-9.26%)
Nov 05, 2008 5.186 6.281 5.116 5.787 295,359,776 +0.44(+8.19%)
Nov 04, 2008 5.018 5.358 5.002 5.349 144,098,096 +0.54(+11.25%)
Nov 03, 2008 5.055 5.165 4.694 4.808 99,560,216 -0.31(-6.10%)
Oct 31, 2008 5.188 5.272 4.813 5.121 0 -0.02(-0.45%)
Oct 30, 2008 5.191 5.198 4.617 5.144 140,817,760 +0.33(+6.88%)
Oct 29, 2008 4.689 5.123 4.578 4.813 134,451,984 +0.28(+6.06%)
Oct 28, 2008 4.424 4.545 3.951 4.538 151,463,648 +0.42(+10.31%)
Oct 27, 2008 4.650 4.715 4.111 4.114 147,037,776 -0.64(-13.48%)
Oct 24, 2008 4.114 4.881 4.072 4.755 0 -0.24(-4.90%)
Oct 23, 2008 4.943 5.146 4.550 4.999 179,121,424 +0.08(+1.56%)
Oct 22, 2008 5.095 5.284 4.689 4.922 156,065,328 -0.51(-9.43%)
Oct 21, 2008 5.305 5.736 5.216 5.435 165,689,088 +0.00(+0.00%)
Oct 20, 2008 5.242 5.445 5.023 5.435 175,513,440 +0.66(+13.92%)
Oct 17, 2008 4.214 5.249 3.916 4.771 0 +0.49(+11.55%)
Oct 16, 2008 4.053 4.282 3.813 4.277 256,022,064 +0.47(+12.30%)
Oct 15, 2008 4.797 4.797 3.706 3.808 302,792,960 -1.22(-24.28%)
Oct 14, 2008 5.494 5.594 4.899 5.030 257,353,888 +0.32(+6.83%)
Oct 13, 2008 4.452 4.918 4.256 4.708 273,836,288 +0.86(+22.28%)
Oct 10, 2008 3.652 4.335 2.795 3.850 0 -0.28(-6.72%)
Oct 09, 2008 5.494 5.612 3.983 4.128 303,834,720 -1.10(-20.97%)
Oct 08, 2008 4.902 5.594 4.778 5.223 224,847,840 +0.00(+0.04%)
Oct 07, 2008 6.451 6.519 5.174 5.221 158,596,640 -0.96(-15.47%)
Oct 06, 2008 6.246 6.293 5.456 6.176 176,126,480 -0.56(-8.37%)
Oct 03, 2008 7.120 7.433 6.703 6.740 0 -0.27(-3.82%)
Oct 02, 2008 7.878 7.878 6.948 7.008 114,760,784 -0.99(-12.33%)
Oct 01, 2008 8.174 8.265 7.675 7.994 75,886,736 -0.36(-4.35%)
Sep 30, 2008 7.759 8.470 7.680 8.358 99,858,320 +0.76(+10.00%)
Sep 29, 2008 8.537 8.554 7.260 7.598 123,929,728 -1.24(-14.07%)
Sep 26, 2008 9.034 9.197 8.710 8.843 0 -0.58(-6.16%)
Sep 25, 2008 9.157 9.582 9.076 9.423 60,581,232 +0.19(+2.02%)
Sep 24, 2008 9.684 9.738 9.178 9.237 57,602,256 -0.31(-3.20%)
Sep 23, 2008 9.672 9.945 9.255 9.542 98,073,984 +0.01(+0.12%)
Sep 22, 2008 9.836 10.10 9.456 9.530 83,663,056 -0.20(-2.01%)
Sep 19, 2008 9.556 9.852 9.220 9.726 0 +0.74(+8.19%)
Sep 18, 2008 8.906 9.328 8.556 8.990 108,806,616 +0.33(+3.79%)
Sep 17, 2008 9.046 9.311 8.533 8.661 107,467,232 -0.34(-3.78%)
Sep 16, 2008 8.579 9.039 8.227 9.001 118,237,688 +0.06(+0.65%)
Sep 15, 2008 9.253 9.474 8.843 8.943 87,663,944 -0.91(-9.20%)
Sep 12, 2008 9.460 9.868 9.416 9.850 0 +0.49(+5.23%)
Sep 11, 2008 9.281 9.451 8.917 9.360 94,141,640 +0.00(+0.02%)
Sep 10, 2008 9.206 9.463 8.880 9.358 118,498,968 +0.29(+3.24%)
Sep 09, 2008 9.726 9.797 9.062 9.064 118,854,280 -0.89(-8.97%)
Sep 08, 2008 10.52 10.57 9.906 9.957 79,281,384 -0.38(-3.65%)
Sep 05, 2008 10.46 10.54 10.03 10.33 0 -0.07(-0.72%)
Sep 04, 2008 10.53 10.72 10.13 10.41 72,396,032 -0.12(-1.11%)
Sep 03, 2008 10.48 10.74 10.24 10.53 107,021,064 -0.02(-0.18%)
Sep 02, 2008 10.76 10.83 10.50 10.54 80,357,840 -0.74(-6.53%)
Aug 29, 2008 11.62 11.62 11.26 11.28 0 -0.20(-1.71%)
Aug 28, 2008 11.90 11.91 11.24 11.48 59,974,576 -0.32(-2.69%)
Aug 27, 2008 11.85 11.86 11.60 11.79 56,468,420 +0.27(+2.33%)
Aug 26, 2008 11.46 11.71 11.39 11.53 54,662,788 +0.34(+3.02%)
Aug 25, 2008 11.07 11.39 10.98 11.19 42,268,736 +0.08(+0.73%)
Aug 22, 2008 11.26 11.36 10.93 11.11 0 -0.41(-3.52%)
Aug 21, 2008 11.56 11.68 11.32 11.51 69,335,496 +0.18(+1.58%)
Aug 20, 2008 11.16 11.42 10.84 11.33 86,849,688 +0.40(+3.62%)
Aug 19, 2008 10.54 11.02 10.49 10.94 62,436,808 +0.47(+4.45%)
Aug 18, 2008 10.67 10.87 10.42 10.47 54,832,604 -0.14(-1.34%)
Aug 15, 2008 10.65 10.79 10.44 10.61 0 -0.20(-1.87%)
Aug 14, 2008 10.87 11.13 10.63 10.81 70,239,584 -0.17(-1.51%)
Aug 13, 2008 10.50 11.09 10.43 10.98 92,567,704 +0.49(+4.64%)
Aug 12, 2008 10.31 10.58 10.15 10.49 87,231,872 +0.35(+3.42%)
Aug 11, 2008 10.17 10.44 9.836 10.15 93,191,400 +0.06(+0.55%)
Aug 08, 2008 10.30 10.33 9.978 10.09 85,384,344 -0.42(-4.03%)
Aug 07, 2008 11.00 11.07 10.49 10.51 81,566,416 -0.28(-2.63%)
Aug 06, 2008 10.48 10.98 10.48 10.80 96,806,368 +0.33(+3.14%)
Aug 05, 2008 10.49 10.75 10.21 10.47 118,135,176 -0.08(-0.73%)
Aug 04, 2008 11.52 11.54 10.35 10.55 122,524,544 -0.93(-8.07%)
Aug 01, 2008 11.54 12.05 11.31 11.47 95,142,528 -0.22(-1.85%)
Jul 31, 2008 11.83 11.89 11.43 11.69 98,638,784 -0.19(-1.57%)
Jul 30, 2008 10.90 11.93 10.90 11.88 118,864,664 +0.88(+7.99%)
Jul 29, 2008 11.00 11.32 10.87 11.00 95,712,480 -0.41(-3.58%)
Jul 28, 2008 11.41 11.79 11.30 11.40 82,336,768 +0.15(+1.33%)
Jul 25, 2008 11.49 11.56 11.15 11.26 93,911,952 -0.18(-1.57%)
Jul 24, 2008 11.13 11.57 10.49 11.43 228,720,448 +0.49(+4.47%)
Jul 23, 2008 11.93 12.21 10.86 10.95 191,783,088 -0.96(-8.10%)
Jul 22, 2008 12.74 12.78 11.82 11.91 121,129,752 -1.10(-8.49%)
Jul 21, 2008 12.70 13.08 12.50 13.01 61,770,284 +0.35(+2.78%)
Jul 18, 2008 12.82 13.17 12.40 12.66 88,726,232 -0.10(-0.75%)
Jul 17, 2008 13.29 13.47 12.12 12.76 140,624,384 -0.45(-3.41%)
Jul 16, 2008 13.75 13.76 12.84 13.21 85,209,064 -0.66(-4.74%)
Jul 15, 2008 14.66 14.87 13.79 13.87 70,870,048 -0.82(-5.57%)
Jul 14, 2008 15.02 15.13 14.54 14.68 55,232,340 -0.12(-0.82%)
Jul 11, 2008 14.80 15.38 14.44 14.80 109,514,904 +0.45(+3.15%)
Jul 10, 2008 13.54 14.39 13.46 14.35 132,539,288 +0.90(+6.69%)
Jul 09, 2008 13.76 14.22 13.45 13.45 103,770,216 -0.89(-6.22%)
Jul 08, 2008 14.75 14.75 13.84 14.35 107,686,400 -0.65(-4.34%)
Jul 07, 2008 15.46 15.81 14.77 15.00 68,022,368 -0.57(-3.65%)
Jul 04, 2008 15.78 16.02 14.83 15.56 69,476,048 +0.00(+0.00%)
Jul 03, 2008 15.78 16.02 14.83 15.56 69,476,048 -0.61(-3.77%)
Jul 02, 2008 17.04 17.25 16.13 16.18 135,091,712 +0.48(+3.03%)
Jul 01, 2008 15.44 15.74 15.27 15.70 62,440,664 +0.33(+2.12%)
Jun 30, 2008 15.46 15.64 15.13 15.37 60,052,436 +0.44(+2.92%)
Jun 27, 2008 14.73 15.11 14.66 14.94 68,707,016 +0.28(+1.89%)
Jun 26, 2008 15.03 15.09 14.21 14.66 67,820,952 -0.20(-1.36%)
Jun 25, 2008 15.32 15.32 14.37 14.86 83,968,384 -0.39(-2.57%)
Jun 24, 2008 15.71 15.72 15.20 15.25 63,200,436 -0.55(-3.45%)
Jun 23, 2008 15.13 15.83 15.03 15.80 60,759,744 +0.89(+5.99%)
Jun 20, 2008 15.16 15.29 14.73 14.91 60,157,716 +0.13(+0.90%)
Jun 19, 2008 15.77 15.87 14.63 14.77 83,223,688 -0.59(-3.87%)
Jun 18, 2008 15.09 15.40 14.98 15.37 64,653,108 +0.45(+3.03%)
Jun 17, 2008 14.28 14.93 14.26 14.92 58,503,800 +0.69(+4.81%)
Jun 16, 2008 14.10 14.33 13.93 14.23 41,373,432 +0.42(+3.04%)
Jun 13, 2008 13.56 13.92 13.41 13.81 32,022,354 +0.23(+1.66%)
Jun 12, 2008 13.72 13.87 13.44 13.59 47,133,560 -0.32(-2.31%)
Jun 11, 2008 13.94 14.04 13.67 13.91 44,933,892 +0.19(+1.38%)
Jun 10, 2008 13.83 14.32 13.46 13.72 66,406,804 -0.28(-2.03%)
Jun 09, 2008 13.79 14.18 13.75 14.00 54,946,352 +0.47(+3.50%)
Jun 06, 2008 13.63 14.12 13.52 13.53 97,425,680 +0.46(+3.51%)
Jun 05, 2008 12.72 13.07 12.64 13.07 41,607,940 +0.55(+4.37%)
Jun 04, 2008 12.76 12.92 12.49 12.52 43,723,232 -0.37(-2.84%)
Jun 03, 2008 13.01 13.23 12.80 12.89 38,175,192 -0.07(-0.56%)
Jun 02, 2008 12.76 13.17 12.71 12.96 49,854,384 +0.20(+1.53%)
May 30, 2008 12.40 12.87 12.39 12.77 78,516,768 +0.57(+4.70%)
May 29, 2008 12.43 12.62 12.16 12.19 53,182,504 -0.37(-2.91%)
May 28, 2008 12.34 12.59 12.00 12.56 67,327,152 +0.16(+1.30%)
May 27, 2008 12.19 12.58 12.16 12.40 67,064,476 +0.15(+1.22%)
May 26, 2008 12.75 12.80 12.20 12.25 0 +0.00(+0.00%)
May 23, 2008 12.75 12.80 12.20 12.25 60,252,084 -0.36(-2.83%)
May 22, 2008 13.02 13.10 12.28 12.60 101,020,984 -0.38(-2.93%)
May 21, 2008 13.30 13.37 12.91 12.98 143,278,256 -0.36(-2.71%)
May 20, 2008 13.61 13.83 13.35 13.35 108,446,000 -0.39(-2.85%)
May 19, 2008 13.78 13.94 13.62 13.74 37,754,360 +0.04(+0.27%)
May 16, 2008 13.45 13.70 13.45 13.70 37,423,396 +0.39(+2.94%)
May 15, 2008 13.46 13.66 13.01 13.31 59,258,180 -0.01(-0.11%)
May 14, 2008 13.67 13.89 13.29 13.32 43,258,132 -0.26(-1.89%)
May 13, 2008 13.04 13.68 12.94 13.58 57,220,412 +0.54(+4.11%)
May 12, 2008 13.05 13.11 12.88 13.04 35,706,724 -0.17(-1.25%)
May 09, 2008 13.29 13.34 12.97 13.21 30,179,078 +0.03(+0.21%)
May 08, 2008 13.19 19.82 12.84 13.18 42,844,008 +0.10(+0.77%)
May 07, 2008 13.48 13.49 13.04 13.08 52,575,160 -0.19(-1.41%)
May 06, 2008 12.70 13.33 12.70 13.27 50,637,636 +0.51(+3.98%)
May 05, 2008 12.39 12.81 12.38 12.76 52,302,120 +0.48(+3.93%)
May 02, 2008 12.08 12.34 11.82 12.28 67,610,344 +0.41(+3.42%)
May 01, 2008 12.01 12.18 11.40 11.87 61,278,016 -0.18(-1.49%)
Apr 30, 2008 12.12 12.13 11.72 12.05 44,803,888 +0.08(+0.68%)
Apr 29, 2008 12.35 12.47 11.91 11.97 56,449,532 -0.57(-4.55%)
Apr 28, 2008 12.82 12.82 12.51 12.54 51,211,500 -0.21(-1.61%)
Apr 25, 2008 12.22 12.74 12.17 12.74 51,819,020 +0.68(+5.60%)
Apr 24, 2008 12.25 12.35 11.97 12.07 54,784,252 -0.30(-2.45%)
Apr 23, 2008 12.51 12.51 12.17 12.37 50,793,236 -0.14(-1.12%)
Apr 22, 2008 12.12 12.79 12.10 12.51 97,465,496 +0.47(+3.87%)
Apr 21, 2008 11.85 12.08 11.74 12.05 40,586,728 +0.30(+2.56%)
Apr 18, 2008 11.54 11.75 11.33 11.74 41,268,384 +0.21(+1.84%)
Apr 17, 2008 11.86 11.93 11.48 11.53 38,964,316 -0.36(-3.04%)
Apr 16, 2008 11.59 11.89 11.52 11.89 46,409,324 +0.40(+3.47%)
Apr 15, 2008 11.45 11.51 11.29 11.50 27,601,116 +0.18(+1.59%)
Apr 14, 2008 11.05 11.38 11.04 11.32 22,942,540 +0.22(+2.00%)
Apr 11, 2008 11.12 11.35 11.07 11.09 30,521,226 -0.33(-2.86%)
Apr 10, 2008 11.50 11.55 11.28 11.42 40,758,440 +0.00(+0.02%)
Apr 09, 2008 11.26 11.54 11.24 11.42 43,078,112 +0.24(+2.17%)
Apr 08, 2008 11.00 11.25 10.92 11.18 32,833,944 +0.21(+1.96%)
Apr 07, 2008 11.02 11.21 10.89 10.96 47,110,204 +0.14(+1.31%)
Apr 04, 2008 10.69 10.91 10.69 10.82 33,137,370 +0.14(+1.35%)
Apr 03, 2008 10.64 10.84 10.56 10.67 52,387,772 -0.21(-1.91%)
Apr 02, 2008 10.84 10.98 10.75 10.88 37,911,804 +0.01(+0.06%)
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.