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, 2010 5.500 5.626 5.481 5.528 85,839,624 +0.05(+0.85%)
Mar 30, 2010 5.443 5.495 5.341 5.481 86,210,704 +0.05(+1.01%)
Mar 29, 2010 5.291 5.442 5.260 5.426 84,107,880 +0.21(+4.07%)
Mar 26, 2010 5.239 5.260 5.151 5.214 106,786,168 -0.01(-0.27%)
Mar 25, 2010 5.442 5.454 5.216 5.228 121,594,088 -0.16(-2.94%)
Mar 24, 2010 5.375 5.519 5.361 5.386 121,101,176 -0.04(-0.69%)
Mar 23, 2010 5.440 5.470 5.351 5.424 143,726,624 +0.01(+0.13%)
Mar 22, 2010 5.533 5.535 5.403 5.417 157,546,208 -0.23(-4.01%)
Mar 19, 2010 5.610 5.694 5.454 5.643 112,230,288 +0.10(+1.77%)
Mar 18, 2010 5.783 5.808 5.535 5.545 124,089,272 -0.29(-5.03%)
Mar 17, 2010 5.934 5.955 5.817 5.838 69,811,632 -0.09(-1.46%)
Mar 16, 2010 5.929 5.955 5.869 5.925 48,411,372 +0.00(+0.00%)
Mar 15, 2010 5.843 5.932 5.820 5.925 61,068,864 -0.05(-0.86%)
Mar 12, 2010 6.041 6.055 5.934 5.976 46,989,368 -0.03(-0.58%)
Mar 11, 2010 5.969 6.027 5.929 6.011 40,051,048 +0.03(+0.51%)
Mar 10, 2010 6.037 6.048 5.915 5.981 53,586,208 -0.01(-0.16%)
Mar 09, 2010 5.932 6.116 5.901 5.990 139,583,552 -0.15(-2.39%)
Mar 08, 2010 6.097 6.141 5.939 6.137 69,437,808 +0.00(+0.08%)
Mar 05, 2010 6.148 6.176 6.100 6.132 37,255,936 +0.03(+0.46%)
Mar 04, 2010 6.246 6.272 6.067 6.104 47,165,552 -0.14(-2.28%)
Mar 03, 2010 6.263 6.295 6.216 6.246 32,783,878 +0.01(+0.22%)
Mar 02, 2010 6.272 6.333 6.218 6.232 40,396,476 +0.01(+0.22%)
Mar 01, 2010 6.230 6.256 6.169 6.218 39,052,344 +0.03(+0.41%)
Feb 26, 2010 6.246 6.265 6.124 6.193 41,690,760 -0.04(-0.60%)
Feb 25, 2010 6.093 6.235 6.023 6.230 59,068,232 +0.05(+0.86%)
Feb 24, 2010 6.172 6.221 6.118 6.177 45,448,568 +0.05(+0.76%)
Feb 23, 2010 6.272 6.272 6.120 6.130 63,832,812 -0.19(-2.95%)
Feb 22, 2010 6.468 6.477 6.280 6.316 59,117,308 -0.11(-1.78%)
Feb 19, 2010 6.368 6.482 6.356 6.430 57,424,860 +0.03(+0.47%)
Feb 18, 2010 6.321 6.423 6.258 6.400 99,562,976 +0.26(+4.17%)
Feb 17, 2010 6.109 6.162 5.985 6.144 62,658,784 +0.12(+2.05%)
Feb 16, 2010 5.957 6.058 5.939 6.020 39,003,792 +0.20(+3.49%)
Feb 12, 2010 5.743 5.817 5.817 5.817 47,303,396 -0.04(-0.68%)
Feb 11, 2010 5.685 5.866 5.652 5.857 40,904,520 +0.17(+2.99%)
Feb 10, 2010 5.678 5.750 5.559 5.687 34,139,904 -0.03(-0.45%)
Feb 09, 2010 5.752 5.796 5.598 5.713 49,739,580 +0.06(+1.11%)
Feb 08, 2010 5.759 5.820 5.629 5.650 42,315,720 -0.07(-1.14%)
Feb 05, 2010 5.647 5.785 5.491 5.715 72,220,632 -0.06(-1.05%)
Feb 04, 2010 5.894 5.906 5.624 5.776 63,562,800 -0.30(-4.91%)
Feb 03, 2010 6.097 6.162 5.985 6.074 30,231,072 -0.04(-0.72%)
Feb 02, 2010 6.065 6.137 5.964 6.118 34,212,436 +0.20(+3.33%)
Feb 01, 2010 5.845 6.039 5.845 5.921 45,457,992 +0.15(+2.52%)
Jan 29, 2010 5.990 6.076 5.743 5.776 65,704,300 -0.17(-2.86%)
Jan 28, 2010 5.974 6.027 5.834 5.946 77,013,192 -0.10(-1.62%)
Jan 27, 2010 6.172 6.186 5.887 6.044 73,702,768 -0.14(-2.26%)
Jan 26, 2010 6.211 6.321 6.134 6.183 43,318,692 -0.10(-1.59%)
Jan 25, 2010 6.265 6.377 6.228 6.284 40,097,980 +0.08(+1.28%)
Jan 22, 2010 6.305 6.451 6.172 6.204 68,621,952 -0.13(-2.06%)
Jan 21, 2010 6.505 6.584 6.333 6.335 70,747,992 -0.11(-1.74%)
Jan 20, 2010 6.479 6.496 6.377 6.447 42,993,436 -0.13(-1.95%)
Jan 19, 2010 6.449 6.587 6.409 6.575 44,843,108 +0.07(+1.07%)
Jan 15, 2010 6.414 6.505 6.505 6.505 78,209,288 +0.06(+0.87%)
Jan 14, 2010 6.531 6.615 6.414 6.449 68,132,384 -0.03(-0.54%)
Jan 13, 2010 6.391 6.512 6.274 6.484 45,045,520 +0.06(+0.87%)
Jan 12, 2010 6.412 6.456 6.333 6.428 55,707,300 -0.10(-1.50%)
Jan 11, 2010 6.754 6.754 6.463 6.526 60,993,228 -0.21(-3.15%)
Jan 08, 2010 6.617 6.740 6.538 6.738 47,325,696 +0.04(+0.66%)
Jan 07, 2010 6.673 6.712 6.568 6.694 56,459,200 +0.02(+0.24%)
Jan 06, 2010 6.808 6.810 6.650 6.678 65,103,816 -0.07(-1.10%)
Jan 05, 2010 6.596 6.787 6.573 6.752 116,468,240 +0.21(+3.13%)
Jan 04, 2010 6.393 6.552 6.274 6.547 126,237,856 +0.52(+8.54%)
Dec 31, 2009 6.144 6.032 6.032 6.032 44,258,844 -0.11(-1.82%)
Dec 30, 2009 6.153 6.232 6.123 6.144 38,401,572 -0.09(-1.38%)
Dec 29, 2009 6.423 6.503 6.225 6.230 62,777,376 -0.20(-3.12%)
Dec 28, 2009 6.563 6.580 6.344 6.430 63,671,108 -0.06(-0.86%)
Dec 24, 2009 6.426 6.545 6.416 6.486 38,888,364 +0.12(+1.87%)
Dec 23, 2009 6.298 6.407 6.256 6.368 40,507,348 +0.12(+1.90%)
Dec 22, 2009 6.223 6.277 6.155 6.249 50,754,712 +0.04(+0.64%)
Dec 21, 2009 6.221 6.235 6.144 6.209 57,112,020 +0.14(+2.23%)
Dec 18, 2009 5.943 6.148 5.943 6.074 110,243,312 +0.25(+4.24%)
Dec 17, 2009 5.776 5.890 5.692 5.827 75,244,888 -0.01(-0.20%)
Dec 16, 2009 5.785 5.850 5.736 5.838 60,112,480 +0.12(+2.08%)
Dec 15, 2009 5.680 5.780 5.671 5.720 68,576,064 +0.04(+0.70%)
Dec 14, 2009 5.703 5.738 5.666 5.680 142,475,408 +0.31(+5.82%)
Dec 11, 2009 5.426 5.468 5.337 5.368 53,291,252 -0.03(-0.60%)
Dec 10, 2009 5.281 5.431 5.244 5.400 78,667,360 +0.17(+3.25%)
Dec 09, 2009 5.319 5.328 5.142 5.230 58,844,380 -0.03(-0.49%)
Dec 08, 2009 5.342 5.356 5.225 5.256 66,152,224 -0.06(-1.10%)
Dec 07, 2009 5.302 5.447 5.279 5.314 71,100,824 +0.05(+1.02%)
Dec 04, 2009 5.466 5.489 5.174 5.260 110,570,888 -0.11(-2.00%)
Dec 03, 2009 5.489 5.489 5.351 5.368 57,723,420 -0.09(-1.58%)
Dec 02, 2009 5.605 5.605 5.405 5.454 75,883,776 -0.16(-2.90%)
Dec 01, 2009 5.661 5.729 5.594 5.617 51,842,732 +0.04(+0.75%)
Nov 30, 2009 5.594 5.736 5.524 5.575 71,737,040 -0.06(-1.03%)
Nov 27, 2009 5.552 5.708 5.477 5.633 45,612,920 -0.16(-2.78%)
Nov 25, 2009 5.552 5.815 5.461 5.794 88,325,688 +0.38(+7.11%)
Nov 24, 2009 5.405 5.521 5.308 5.410 60,064,832 +0.00(+0.04%)
Nov 23, 2009 5.507 5.545 5.384 5.407 57,535,408 +0.04(+0.74%)
Nov 20, 2009 5.407 5.447 5.307 5.368 55,948,572 -0.08(-1.50%)
Nov 19, 2009 5.573 5.580 5.405 5.449 60,881,872 -0.16(-2.91%)
Nov 18, 2009 5.734 5.750 5.547 5.612 78,636,624 -0.05(-0.91%)
Nov 17, 2009 5.850 5.855 5.640 5.664 85,273,752 -0.20(-3.34%)
Nov 16, 2009 5.890 5.969 5.817 5.859 66,319,696 +0.03(+0.44%)
Nov 13, 2009 5.766 5.873 5.727 5.834 57,031,052 +0.07(+1.29%)
Nov 12, 2009 5.866 5.988 5.734 5.759 71,436,320 -0.11(-1.87%)
Nov 11, 2009 5.978 6.016 5.831 5.869 55,009,064 -0.04(-0.63%)
Nov 10, 2009 5.862 5.925 5.783 5.906 42,622,908 +0.02(+0.32%)
Nov 09, 2009 5.785 5.908 5.764 5.887 49,160,920 +0.24(+4.29%)
Nov 06, 2009 5.692 5.815 5.603 5.645 54,409,252 -0.10(-1.74%)
Nov 05, 2009 5.713 5.813 5.596 5.745 48,199,604 +0.07(+1.23%)
Nov 04, 2009 5.824 5.873 5.647 5.675 56,745,960 -0.04(-0.65%)
Nov 03, 2009 5.507 5.796 5.391 5.713 76,848,640 +0.09(+1.53%)
Nov 02, 2009 5.773 5.862 5.547 5.626 90,600,704 -0.08(-1.47%)
Oct 30, 2009 6.048 6.048 5.594 5.710 99,727,496 -0.36(-5.91%)
Oct 29, 2009 5.862 6.072 5.796 6.069 55,930,076 +0.30(+5.13%)
Oct 28, 2009 6.090 6.090 5.759 5.773 73,230,536 -0.37(-5.96%)
Oct 27, 2009 6.030 6.260 5.989 6.139 102,820,680 +0.14(+2.37%)
Oct 26, 2009 6.265 6.430 5.992 5.997 64,531,336 -0.23(-3.74%)
Oct 23, 2009 6.330 6.343 6.188 6.230 57,338,860 -0.28(-4.33%)
Oct 22, 2009 6.608 6.666 6.388 6.512 86,915,728 -0.21(-3.09%)
Oct 21, 2009 6.643 6.918 6.619 6.719 61,521,204 -0.00(-0.07%)
Oct 20, 2009 6.556 6.747 6.542 6.724 49,020,412 -0.03(-0.41%)
Oct 19, 2009 6.731 6.771 6.671 6.752 34,377,440 +0.07(+1.05%)
Oct 16, 2009 6.680 6.766 6.645 6.682 59,491,756 -0.06(-0.90%)
Oct 15, 2009 6.629 6.803 6.601 6.743 65,120,336 +0.10(+1.54%)
Oct 14, 2009 6.987 6.992 6.594 6.640 111,289,240 -0.23(-3.29%)
Oct 13, 2009 6.817 6.934 6.664 6.866 69,215,632 +0.10(+1.55%)
Oct 12, 2009 6.772 6.815 6.705 6.761 40,895,532 +0.08(+1.22%)
Oct 09, 2009 6.568 6.712 6.535 6.680 41,056,952 +0.09(+1.34%)
Oct 08, 2009 6.519 6.610 6.405 6.591 105,279,824 +0.16(+2.50%)
Oct 07, 2009 6.444 6.538 6.312 6.430 50,498,092 -0.03(-0.54%)
Oct 06, 2009 6.405 6.519 6.323 6.465 64,736,032 +0.06(+0.87%)
Oct 05, 2009 6.279 6.440 6.249 6.409 50,951,724 +0.19(+3.00%)
Oct 02, 2009 5.999 6.249 5.892 6.223 65,431,004 +0.05(+0.75%)
Oct 01, 2009 6.598 6.619 6.160 6.176 72,523,176 -0.44(-6.69%)
Sep 30, 2009 6.712 6.745 6.484 6.619 65,039,216 -0.04(-0.66%)
Sep 29, 2009 6.507 6.722 6.470 6.664 53,150,320 +0.11(+1.69%)
Sep 28, 2009 6.421 6.596 6.375 6.553 40,550,872 +0.14(+2.13%)
Sep 25, 2009 6.435 6.521 6.363 6.416 49,255,036 -0.07(-1.04%)
Sep 24, 2009 6.608 6.633 6.300 6.484 57,872,816 -0.11(-1.70%)
Sep 23, 2009 6.796 6.824 6.577 6.596 64,928,164 -0.19(-2.78%)
Sep 22, 2009 6.659 6.873 6.647 6.785 59,392,900 +0.23(+3.56%)
Sep 21, 2009 6.372 6.570 6.192 6.552 60,981,964 +0.06(+0.93%)
Sep 18, 2009 6.570 6.608 6.356 6.491 121,589,048 -0.26(-3.87%)
Sep 17, 2009 6.687 6.806 6.414 6.752 92,119,976 +0.21(+3.23%)
Sep 16, 2009 6.715 6.757 6.531 6.541 88,446,912 -0.06(-0.87%)
Sep 15, 2009 6.468 6.643 6.437 6.598 105,027,848 +0.28(+4.50%)
Sep 14, 2009 5.967 6.330 5.913 6.314 87,023,800 +0.23(+3.71%)
Sep 11, 2009 6.030 6.316 5.960 6.088 157,042,576 +0.20(+3.45%)
Sep 10, 2009 5.526 5.922 5.517 5.885 94,954,568 +0.37(+6.77%)
Sep 09, 2009 5.442 5.629 5.384 5.512 61,378,012 +0.13(+2.43%)
Sep 08, 2009 5.321 5.454 5.298 5.382 45,416,644 +0.21(+4.01%)
Sep 04, 2009 5.039 5.191 5.034 5.174 42,317,764 +0.14(+2.87%)
Sep 03, 2009 5.211 5.242 4.999 5.030 76,727,840 -0.13(-2.49%)
Sep 02, 2009 5.216 5.291 5.158 5.158 48,625,984 -0.09(-1.77%)
Sep 01, 2009 5.286 5.459 5.239 5.251 59,657,104 -0.07(-1.37%)
Aug 31, 2009 5.403 5.419 5.284 5.323 51,749,712 -0.17(-3.18%)
Aug 28, 2009 5.466 5.500 5.370 5.498 50,869,896 +0.09(+1.68%)
Aug 27, 2009 5.400 5.412 5.244 5.407 44,339,516 -0.03(-0.47%)
Aug 26, 2009 5.377 5.466 5.312 5.433 35,320,688 -0.01(-0.17%)
Aug 25, 2009 5.615 5.647 5.433 5.442 42,831,412 -0.14(-2.46%)
Aug 24, 2009 5.594 5.678 5.556 5.580 59,346,824 +0.03(+0.63%)
Aug 21, 2009 5.454 5.580 5.428 5.545 45,744,952 +0.18(+3.34%)
Aug 20, 2009 5.354 5.496 5.328 5.365 44,493,176 +0.01(+0.22%)
Aug 19, 2009 5.167 5.417 5.123 5.354 50,379,000 +0.10(+1.82%)
Aug 18, 2009 5.223 5.302 5.200 5.258 33,210,000 +0.04(+0.81%)
Aug 17, 2009 5.307 5.354 5.151 5.216 62,872,252 -0.30(-5.41%)
Aug 14, 2009 5.706 5.713 5.438 5.514 48,770,592 -0.17(-3.03%)
Aug 13, 2009 5.598 5.764 5.482 5.687 71,879,712 +0.18(+3.21%)
Aug 12, 2009 5.494 5.598 5.279 5.510 50,788,256 -0.03(-0.59%)
Aug 11, 2009 5.685 5.701 5.473 5.542 52,969,524 -0.17(-2.90%)
Aug 10, 2009 5.661 5.766 5.638 5.708 40,106,088 +0.01(+0.20%)
Aug 07, 2009 5.810 5.822 5.673 5.696 63,125,116 +0.00(+0.00%)
Aug 06, 2009 5.710 5.794 5.582 5.696 131,197,736 +0.26(+4.85%)
Aug 05, 2009 5.475 5.589 5.372 5.433 80,088,688 +0.04(+0.69%)
Aug 04, 2009 5.218 5.484 5.179 5.396 100,609,656 +0.19(+3.72%)
Aug 03, 2009 5.137 5.251 5.097 5.202 69,532,608 +0.21(+4.10%)
Jul 31, 2009 4.932 5.090 4.929 4.997 79,909,968 +0.03(+0.52%)
Jul 30, 2009 4.918 5.020 4.869 4.971 54,000,080 +0.17(+3.64%)
Jul 29, 2009 4.766 4.829 4.713 4.797 49,067,412 -0.10(-1.95%)
Jul 28, 2009 4.953 4.962 4.759 4.892 58,395,880 -0.11(-2.14%)
Jul 27, 2009 4.981 5.051 4.927 4.999 42,745,060 +0.04(+0.75%)
Jul 24, 2009 4.895 4.967 4.857 4.962 39,147,484 +0.03(+0.66%)
Jul 23, 2009 4.757 4.943 4.743 4.929 62,742,448 +0.18(+3.78%)
Jul 22, 2009 4.694 4.821 4.661 4.750 55,832,444 -0.03(-0.73%)
Jul 21, 2009 4.806 4.883 4.682 4.785 62,117,356 +0.04(+0.79%)
Jul 20, 2009 4.771 4.825 4.678 4.748 58,481,212 +0.06(+1.24%)
Jul 17, 2009 4.587 4.755 4.540 4.689 78,963,152 +0.07(+1.51%)
Jul 16, 2009 4.419 4.657 4.398 4.619 75,034,736 +0.14(+3.18%)
Jul 15, 2009 4.384 4.515 4.379 4.477 72,711,848 +0.18(+4.12%)
Jul 14, 2009 4.300 4.340 4.235 4.300 52,083,468 +0.05(+1.21%)
Jul 13, 2009 4.160 4.251 4.055 4.249 56,577,352 +0.09(+2.13%)
Jul 10, 2009 4.090 4.179 4.025 4.160 45,530,236 -0.02(-0.45%)
Jul 09, 2009 4.100 4.242 4.100 4.179 56,509,988 +0.13(+3.11%)
Jul 08, 2009 4.095 4.195 3.944 4.053 73,318,024 -0.05(-1.19%)
Jul 07, 2009 4.177 4.207 4.060 4.102 53,154,664 -0.08(-1.84%)
Jul 06, 2009 4.223 4.223 3.986 4.179 73,830,400 -0.17(-4.02%)
Jul 02, 2009 4.512 4.517 4.328 4.354 51,236,404 -0.23(-5.03%)
Jul 01, 2009 4.738 4.771 4.578 4.585 46,637,316 -0.04(-0.81%)
Jun 30, 2009 4.596 4.703 4.536 4.622 66,857,292 +0.09(+1.90%)
Jun 29, 2009 4.638 4.638 4.524 4.536 41,784,752 -0.04(-0.92%)
Jun 26, 2009 4.566 4.624 4.498 4.578 61,708,468 +0.01(+0.15%)
Jun 25, 2009 4.491 4.582 4.447 4.571 74,602,336 +0.01(+0.26%)
Jun 24, 2009 4.545 4.650 4.498 4.559 57,497,572 +0.07(+1.50%)
Jun 23, 2009 4.554 4.571 4.377 4.491 67,676,864 -0.02(-0.46%)
Jun 22, 2009 4.724 4.736 4.498 4.512 76,990,024 -0.37(-7.59%)
Jun 19, 2009 5.137 5.163 4.862 4.883 102,827,152 -0.21(-4.12%)
Jun 18, 2009 5.184 5.244 5.039 5.093 52,542,316 -0.07(-1.31%)
Jun 17, 2009 5.202 5.244 4.969 5.160 84,093,720 -0.09(-1.77%)
Jun 16, 2009 5.489 5.521 5.209 5.253 69,171,920 -0.20(-3.70%)
Jun 15, 2009 5.487 5.547 5.291 5.455 64,722,948 -0.10(-1.82%)
Jun 12, 2009 5.561 5.612 5.447 5.556 49,119,636 -0.11(-1.93%)
Jun 11, 2009 5.605 5.748 5.545 5.666 66,463,684 +0.09(+1.63%)
Jun 10, 2009 5.438 5.612 5.412 5.575 83,570,336 +0.24(+4.55%)
Jun 09, 2009 5.412 5.442 5.218 5.333 52,361,032 -0.01(-0.17%)
Jun 08, 2009 5.314 5.387 5.174 5.342 60,107,436 -0.08(-1.55%)
Jun 05, 2009 5.603 5.617 5.361 5.426 54,624,700 -0.03(-0.47%)
Jun 04, 2009 5.398 5.491 5.307 5.452 55,258,032 +0.16(+3.09%)
Jun 03, 2009 5.484 5.505 5.221 5.288 73,630,816 -0.33(-5.81%)
Jun 02, 2009 5.659 5.661 5.496 5.615 55,261,452 -0.10(-1.75%)
Jun 01, 2009 5.431 5.741 5.417 5.715 95,938,984 +0.43(+8.21%)
May 29, 2009 5.323 5.384 5.179 5.281 67,075,700 +0.09(+1.71%)
May 28, 2009 4.939 5.230 4.843 5.193 82,171,904 +0.34(+6.96%)
May 27, 2009 4.918 4.992 4.829 4.855 44,810,836 -0.02(-0.48%)
May 26, 2009 4.682 4.890 4.568 4.878 57,097,064 +0.10(+2.10%)
May 22, 2009 4.871 4.895 4.736 4.778 55,727,336 -0.09(-1.77%)
May 21, 2009 5.013 5.044 4.764 4.864 63,036,856 -0.26(-5.05%)
May 20, 2009 5.151 5.337 5.081 5.123 75,556,656 +0.08(+1.52%)
May 19, 2009 4.913 5.186 4.913 5.046 72,968,560 +0.13(+2.70%)
May 18, 2009 4.752 4.927 4.708 4.913 53,314,800 +0.26(+5.66%)
May 15, 2009 4.799 4.860 4.589 4.650 70,501,920 -0.18(-3.72%)
May 14, 2009 4.729 4.892 4.615 4.829 63,868,264 +0.06(+1.32%)
May 13, 2009 5.058 5.076 4.729 4.766 90,076,544 -0.33(-6.49%)
May 12, 2009 5.438 5.442 4.997 5.097 88,616,056 -0.12(-2.32%)
May 11, 2009 5.417 5.445 5.174 5.218 73,544,896 -0.34(-6.08%)
May 08, 2009 5.186 5.652 5.186 5.556 118,875,184 +0.49(+9.61%)
May 07, 2009 5.191 5.363 4.969 5.069 105,301,704 +0.08(+1.68%)
May 06, 2009 4.895 5.055 4.794 4.985 85,591,144 +0.23(+4.85%)
May 05, 2009 4.946 5.149 4.668 4.755 123,436,872 -0.56(-10.60%)
May 04, 2009 4.918 5.319 4.899 5.319 88,036,896 +0.45(+9.24%)
May 01, 2009 4.594 4.895 4.582 4.869 67,109,992 +0.28(+5.99%)
Apr 30, 2009 4.689 4.808 4.522 4.594 75,048,552 -0.06(-1.20%)
Apr 29, 2009 4.699 4.748 4.592 4.650 73,243,136 +0.02(+0.35%)
Apr 28, 2009 4.610 4.708 4.526 4.633 67,037,916 -0.10(-2.02%)
Apr 27, 2009 4.696 4.752 4.594 4.729 58,788,296 -0.12(-2.45%)
Apr 24, 2009 4.706 4.912 4.668 4.848 70,690,072 +0.20(+4.37%)
Apr 23, 2009 4.571 4.694 4.552 4.645 60,505,140 +0.13(+2.78%)
Apr 22, 2009 4.531 4.647 4.424 4.519 60,741,448 -0.07(-1.42%)
Apr 21, 2009 4.438 4.673 4.358 4.585 71,387,216 +0.02(+0.51%)
Apr 20, 2009 4.885 4.892 4.490 4.561 69,923,096 -0.48(-9.52%)
Apr 17, 2009 4.811 5.081 4.811 5.041 68,563,424 +0.16(+3.30%)
Apr 16, 2009 4.967 4.985 4.806 4.881 58,617,004 +0.00(+0.05%)
Apr 15, 2009 4.823 4.978 4.827 4.878 59,120,388 -0.01(-0.29%)
Apr 14, 2009 4.745 5.097 4.743 4.892 76,811,144 +0.06(+1.21%)
Apr 13, 2009 4.689 4.874 4.550 4.834 59,312,092 +0.01(+0.19%)
Apr 09, 2009 4.769 4.899 4.699 4.825 74,307,192 +0.28(+6.21%)
Apr 08, 2009 4.405 4.710 4.333 4.543 74,645,416 +0.21(+4.95%)
Apr 07, 2009 4.491 4.491 4.326 4.328 52,981,580 -0.29(-6.26%)
Apr 06, 2009 4.505 4.629 4.482 4.617 48,388,128 -0.03(-0.70%)
Apr 03, 2009 4.403 4.727 4.326 4.650 87,975,672 +0.26(+5.84%)
Apr 02, 2009 4.247 4.503 4.235 4.393 77,063,152 +0.30(+7.41%)
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.