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 (%)
Jan 29, 2016 0.7576 0.8217 0.7505 0.8051 107,712,664 +0.05(+7.28%)
Jan 28, 2016 0.8360 0.8478 0.7362 0.7505 124,871,728 -0.03(-3.66%)
Jan 27, 2016 0.7647 0.8621 0.7528 0.7790 121,153,440 +0.02(+2.82%)
Jan 26, 2016 0.7315 0.7718 0.6840 0.7576 118,328,392 +0.06(+8.14%)
Jan 25, 2016 0.7766 0.8550 0.7018 0.7006 112,087,016 -0.13(-15.95%)
Jan 22, 2016 0.9072 0.9856 0.8217 0.8336 145,872,832 -0.01(-1.13%)
Jan 21, 2016 0.7718 0.8692 0.7528 0.8431 102,466,848 +0.05(+6.93%)
Jan 20, 2016 0.6792 0.8193 0.6388 0.7885 155,252,400 +0.06(+7.79%)
Jan 19, 2016 0.8502 0.8573 0.7006 0.7315 111,344,608 -0.11(-13.48%)
Jan 15, 2016 0.8265 0.8455 0.8455 0.8455 115,086,816 -0.04(-4.04%)
Jan 14, 2016 0.8573 0.9072 0.8455 0.8811 118,088,480 +0.02(+1.92%)
Jan 13, 2016 0.9737 0.9927 0.8573 0.8645 90,622,264 -0.10(-10.12%)
Jan 12, 2016 1.014 1.016 0.8906 0.9618 113,305,264 -0.03(-2.88%)
Jan 11, 2016 1.066 1.069 0.9689 0.9903 104,617,688 -0.06(-6.08%)
Jan 08, 2016 1.054 1.076 1.012 1.054 120,267,656 +0.01(+0.68%)
Jan 07, 2016 1.052 1.102 1.034 1.047 101,640,304 -0.06(-5.77%)
Jan 06, 2016 1.133 1.158 1.092 1.111 103,355,872 -0.08(-6.59%)
Jan 05, 2016 1.161 1.209 1.149 1.190 99,585,240 +0.01(+1.21%)
Jan 04, 2016 1.054 1.180 1.045 1.176 161,991,296 +0.11(+10.00%)
Dec 31, 2015 1.040 1.069 1.069 1.069 84,265,312 +0.02(+2.27%)
Dec 30, 2015 1.012 1.054 0.9856 1.045 91,400,464 -0.04(-3.93%)
Dec 29, 2015 0.9998 1.088 0.9784 1.088 119,034,016 +0.12(+12.53%)
Dec 28, 2015 1.040 1.040 0.9499 0.9666 81,124,672 -0.09(-8.54%)
Dec 24, 2015 1.066 1.057 1.057 1.057 70,163,056 +0.01(+1.14%)
Dec 23, 2015 0.9618 1.054 0.9381 1.045 122,655,080 +0.10(+10.55%)
Dec 22, 2015 0.9642 0.9713 0.9333 0.9452 60,721,772 -0.02(-1.97%)
Dec 21, 2015 0.9571 1.002 0.9191 0.9642 96,949,088 +0.00(+0.25%)
Dec 18, 2015 0.8930 0.9618 0.8668 0.9618 171,453,024 +0.08(+8.87%)
Dec 17, 2015 0.9238 0.9333 0.8455 0.8835 80,230,040 -0.04(-4.62%)
Dec 16, 2015 0.8977 0.9428 0.8478 0.9262 117,765,512 +0.03(+3.72%)
Dec 15, 2015 0.9713 0.9808 0.8906 0.8930 94,676,504 -0.06(-6.00%)
Dec 14, 2015 0.9618 0.9808 0.9238 0.9499 92,900,632 -0.04(-3.85%)
Dec 11, 2015 1.052 1.054 0.9737 0.9879 75,420,560 -0.09(-8.77%)
Dec 10, 2015 1.043 1.109 1.031 1.083 54,224,784 +0.02(+2.01%)
Dec 09, 2015 1.059 1.109 1.021 1.062 100,240,056 +0.02(+1.59%)
Dec 08, 2015 0.9618 1.057 0.9571 1.045 75,329,880 +0.03(+3.04%)
Dec 07, 2015 1.014 1.016 0.9642 1.014 124,404,168 -0.07(-6.15%)
Dec 04, 2015 1.152 1.152 1.062 1.081 138,951,984 -0.08(-6.57%)
Dec 03, 2015 1.290 1.304 1.114 1.157 211,651,488 -0.15(-11.78%)
Dec 02, 2015 1.290 1.356 1.268 1.311 138,919,056 +0.00(+0.18%)
Dec 01, 2015 1.252 1.328 1.223 1.309 98,273,808 +0.06(+4.55%)
Nov 30, 2015 1.259 1.280 1.214 1.252 77,128,576 +0.00(+0.19%)
Nov 27, 2015 1.271 1.278 1.235 1.249 25,631,774 -0.04(-2.77%)
Nov 25, 2015 1.275 1.285 1.285 1.285 45,285,884 -0.02(-1.46%)
Nov 24, 2015 1.256 1.323 1.235 1.304 97,842,960 +0.08(+6.81%)
Nov 23, 2015 1.199 1.280 1.197 1.221 81,629,648 +0.01(+1.18%)
Nov 20, 2015 1.285 1.287 1.202 1.206 133,657,360 -0.08(-5.93%)
Nov 19, 2015 1.306 1.338 1.254 1.282 215,331,808 -0.14(-10.00%)
Nov 18, 2015 1.415 1.468 1.377 1.425 95,971,056 +0.03(+2.21%)
Nov 17, 2015 1.470 1.484 1.377 1.394 108,551,952 -0.11(-7.41%)
Nov 16, 2015 1.451 1.510 1.425 1.506 77,736,480 +0.06(+3.93%)
Nov 13, 2015 1.513 1.515 1.432 1.449 120,158,728 -0.05(-3.48%)
Nov 12, 2015 1.534 1.548 1.484 1.501 82,352,832 -0.05(-3.36%)
Nov 11, 2015 1.672 1.678 1.544 1.553 89,780,272 -0.12(-7.37%)
Nov 10, 2015 1.724 1.729 1.662 1.677 61,962,028 -0.05(-2.89%)
Nov 09, 2015 1.744 1.784 1.722 1.727 52,026,148 -0.02(-0.95%)
Nov 06, 2015 1.750 1.824 1.724 1.743 67,071,820 -0.04(-2.39%)
Nov 05, 2015 1.743 1.874 1.693 1.786 103,409,080 +0.01(+0.80%)
Nov 04, 2015 1.731 1.814 1.652 1.772 191,318,928 -0.04(-1.97%)
Nov 03, 2015 1.755 1.900 1.750 1.807 91,362,760 +0.04(+2.15%)
Nov 02, 2015 1.648 1.805 1.641 1.769 86,872,296 +0.08(+4.49%)
Oct 30, 2015 1.662 1.708 1.605 1.693 63,858,116 +0.05(+2.74%)
Oct 29, 2015 1.672 1.729 1.629 1.648 65,640,380 -0.01(-0.43%)
Oct 28, 2015 1.603 1.750 1.584 1.655 93,012,288 +0.06(+3.72%)
Oct 27, 2015 1.670 1.670 1.544 1.596 99,803,960 -0.10(-5.75%)
Oct 26, 2015 1.812 1.825 1.689 1.693 107,081,464 -0.17(-8.94%)
Oct 23, 2015 1.831 1.912 1.781 1.860 74,868,312 +0.01(+0.38%)
Oct 22, 2015 1.874 1.902 1.817 1.852 55,989,860 -0.02(-0.89%)
Oct 21, 2015 1.933 1.933 1.852 1.869 44,147,392 -0.08(-3.91%)
Oct 20, 2015 1.924 1.978 1.862 1.945 51,141,660 +0.02(+1.24%)
Oct 19, 2015 1.947 1.976 1.886 1.921 40,092,284 -0.07(-3.69%)
Oct 16, 2015 2.007 2.016 1.914 1.995 54,702,472 +0.01(+0.60%)
Oct 15, 2015 1.940 1.988 1.898 1.983 56,101,840 +0.03(+1.58%)
Oct 14, 2015 1.902 1.970 1.888 1.952 43,250,968 +0.05(+2.88%)
Oct 13, 2015 1.931 2.009 1.881 1.898 58,957,856 -0.06(-3.03%)
Oct 12, 2015 2.107 2.107 1.933 1.957 66,129,176 -0.15(-7.21%)
Oct 09, 2015 2.228 2.268 2.088 2.109 90,985,160 -0.11(-4.93%)
Oct 08, 2015 2.149 2.228 2.059 2.218 100,420,808 +0.05(+2.08%)
Oct 07, 2015 2.163 2.241 2.012 2.173 143,906,336 +0.04(+1.89%)
Oct 06, 2015 2.012 2.137 1.977 2.133 100,360,080 +0.13(+6.65%)
Oct 05, 2015 1.895 2.026 1.890 2.000 91,417,424 +0.13(+6.72%)
Oct 02, 2015 1.698 1.874 1.667 1.874 80,832,552 +0.16(+9.43%)
Oct 01, 2015 1.727 1.803 1.651 1.712 89,170,560 -0.03(-1.64%)
Sep 30, 2015 1.634 1.741 1.624 1.741 76,806,368 +0.13(+7.95%)
Sep 29, 2015 1.620 1.662 1.589 1.613 63,728,776 +0.02(+1.19%)
Sep 28, 2015 1.710 1.746 1.560 1.594 93,776,944 -0.16(-9.20%)
Sep 25, 2015 1.860 1.869 1.699 1.755 72,037,496 -0.09(-4.77%)
Sep 24, 2015 1.767 1.852 1.710 1.843 67,383,872 +0.04(+2.37%)
Sep 23, 2015 1.902 1.919 1.795 1.800 64,355,784 -0.10(-5.25%)
Sep 22, 2015 1.997 2.014 1.890 1.900 68,382,624 -0.14(-6.76%)
Sep 21, 2015 2.073 2.099 2.016 2.038 56,740,284 -0.09(-4.24%)
Sep 18, 2015 2.009 2.128 1.954 2.128 86,120,704 +0.08(+4.07%)
Sep 17, 2015 2.097 2.133 2.028 2.045 90,303,288 -0.09(-4.33%)
Sep 16, 2015 1.909 2.137 1.907 2.137 85,769,112 +0.26(+14.07%)
Sep 15, 2015 1.888 1.955 1.857 1.874 71,966,880 -0.01(-0.38%)
Sep 14, 2015 1.798 1.905 1.769 1.881 118,344,968 +0.08(+4.62%)
Sep 11, 2015 1.779 1.807 1.749 1.798 34,708,148 -0.00(-0.26%)
Sep 10, 2015 1.836 1.861 1.784 1.803 40,781,868 -0.01(-0.52%)
Sep 09, 2015 1.841 1.895 1.788 1.812 79,324,040 -0.01(-0.52%)
Sep 08, 2015 1.852 1.883 1.767 1.822 81,815,944 +0.09(+5.50%)
Sep 04, 2015 1.722 1.727 1.727 1.727 42,595,628 -0.04(-2.28%)
Sep 03, 2015 1.757 1.817 1.724 1.767 49,316,324 +0.01(+0.81%)
Sep 02, 2015 1.822 1.824 1.677 1.753 69,560,448 -0.05(-2.51%)
Sep 01, 2015 1.801 1.912 1.769 1.798 111,712,880 -0.06(-3.07%)
Aug 31, 2015 1.722 1.862 1.667 1.855 97,414,472 +0.10(+5.68%)
Aug 28, 2015 1.693 1.836 1.667 1.755 102,706,080 +0.09(+5.27%)
Aug 27, 2015 1.556 1.693 1.551 1.667 113,224,104 +0.16(+10.73%)
Aug 26, 2015 1.482 1.508 1.432 1.506 78,090,112 +0.07(+5.14%)
Aug 25, 2015 1.655 1.655 1.427 1.432 100,523,848 -0.14(-8.77%)
Aug 24, 2015 1.451 1.672 1.442 1.570 106,481,152 -0.06(-3.78%)
Aug 21, 2015 1.684 1.719 1.632 1.632 91,100,448 -0.07(-3.92%)
Aug 20, 2015 1.746 1.781 1.698 1.698 56,310,944 -0.05(-2.59%)
Aug 19, 2015 1.845 1.855 1.715 1.743 92,786,872 -0.10(-5.41%)
Aug 18, 2015 1.791 1.912 1.781 1.843 66,892,536 +0.05(+2.51%)
Aug 17, 2015 1.757 1.831 1.750 1.798 40,868,128 +0.02(+1.07%)
Aug 14, 2015 1.781 1.817 1.727 1.779 77,840,704 -0.00(-0.13%)
Aug 13, 2015 1.860 1.874 1.776 1.781 75,062,512 -0.12(-6.48%)
Aug 12, 2015 1.924 1.976 1.898 1.905 118,321,816 -0.05(-2.31%)
Aug 11, 2015 1.947 1.997 1.911 1.950 119,208,856 -0.10(-4.87%)
Aug 10, 2015 1.995 2.120 1.952 2.050 68,818,624 +0.07(+3.73%)
Aug 07, 2015 1.926 2.156 1.926 1.976 161,998,880 +0.03(+1.59%)
Aug 06, 2015 1.698 2.004 1.665 1.945 188,862,128 +0.28(+16.50%)
Aug 05, 2015 1.959 1.985 1.627 1.670 238,498,976 -0.23(-12.12%)
Aug 04, 2015 1.966 2.002 1.890 1.900 98,731,360 -0.04(-1.84%)
Aug 03, 2015 2.033 2.054 1.919 1.936 102,368,584 -0.12(-5.89%)
Jul 31, 2015 2.109 2.139 2.047 2.057 66,083,232 -0.07(-3.46%)
Jul 30, 2015 2.159 2.206 2.118 2.130 77,340,312 -0.04(-1.97%)
Jul 29, 2015 2.118 2.223 2.095 2.173 90,751,096 +0.04(+1.67%)
Jul 28, 2015 2.016 2.159 1.995 2.137 133,228,640 +0.15(+7.53%)
Jul 27, 2015 1.966 2.042 1.926 1.988 118,151,120 +0.02(+1.09%)
Jul 24, 2015 2.066 2.077 1.947 1.966 107,537,256 -0.10(-4.94%)
Jul 23, 2015 2.142 2.191 1.995 2.069 166,430,464 -0.08(-3.76%)
Jul 22, 2015 2.197 2.254 2.137 2.149 84,773,016 -0.06(-2.58%)
Jul 21, 2015 2.391 2.408 2.196 2.206 200,877,232 -0.23(-9.54%)
Jul 20, 2015 2.586 2.593 2.429 2.439 57,003,952 -0.16(-6.12%)
Jul 17, 2015 2.752 2.752 2.565 2.598 81,281,432 -0.15(-5.53%)
Jul 16, 2015 2.707 2.776 2.648 2.750 59,079,104 +0.07(+2.57%)
Jul 15, 2015 2.703 2.726 2.597 2.681 55,999,952 -0.02(-0.79%)
Jul 14, 2015 2.593 2.705 2.579 2.703 54,024,328 +0.11(+4.40%)
Jul 13, 2015 2.679 2.688 2.579 2.589 78,213,104 -0.11(-4.13%)
Jul 10, 2015 2.790 2.821 2.676 2.700 74,057,432 -0.07(-2.65%)
Jul 09, 2015 2.795 2.821 2.757 2.774 90,896,616 +0.09(+3.27%)
Jul 08, 2015 2.665 2.733 2.574 2.686 114,620,240 -0.04(-1.31%)
Jul 07, 2015 2.475 2.826 2.361 2.722 177,215,440 +0.25(+9.98%)
Jul 06, 2015 2.496 2.560 2.446 2.475 77,775,720 -0.08(-3.25%)
Jul 02, 2015 2.539 2.558 2.558 2.558 66,987,300 +0.05(+2.09%)
Jul 01, 2015 2.660 2.662 2.495 2.505 92,270,200 -0.15(-5.55%)
Jun 30, 2015 2.648 2.685 2.605 2.653 77,683,496 +0.03(+1.27%)
Jun 29, 2015 2.681 2.712 2.598 2.619 102,678,840 -0.03(-1.16%)
Jun 26, 2015 2.627 2.653 2.612 2.650 91,373,944 +0.01(+0.45%)
Jun 25, 2015 2.703 2.729 2.612 2.638 117,656,616 -0.10(-3.81%)
Jun 24, 2015 2.788 2.832 2.743 2.743 64,602,576 -0.05(-1.95%)
Jun 23, 2015 2.819 2.864 2.798 2.798 70,553,376 -0.03(-0.93%)
Jun 22, 2015 2.795 2.847 2.748 2.824 50,374,416 +0.02(+0.85%)
Jun 19, 2015 2.817 2.838 2.743 2.800 138,302,032 -0.02(-0.76%)
Jun 18, 2015 2.885 2.904 2.817 2.821 100,053,352 -0.05(-1.74%)
Jun 17, 2015 2.995 3.011 2.852 2.871 93,854,192 -0.10(-3.51%)
Jun 16, 2015 2.895 2.980 2.876 2.976 77,376,888 +0.08(+2.62%)
Jun 15, 2015 2.888 2.966 2.878 2.900 89,331,968 -0.01(-0.33%)
Jun 12, 2015 2.954 2.959 2.874 2.909 85,754,408 -0.06(-2.00%)
Jun 11, 2015 3.064 3.075 2.957 2.969 169,761,360 -0.13(-4.29%)
Jun 10, 2015 3.170 3.194 3.087 3.102 103,031,640 -0.04(-1.21%)
Jun 09, 2015 3.163 3.187 3.132 3.140 65,664,084 +0.01(+0.46%)
Jun 08, 2015 3.123 3.149 3.068 3.125 90,990,536 +0.00(+0.08%)
Jun 05, 2015 3.090 3.147 3.061 3.123 110,570,016 +0.03(+0.84%)
Jun 04, 2015 3.187 3.199 3.083 3.097 139,186,432 -0.12(-3.83%)
Jun 03, 2015 3.308 3.320 3.192 3.220 144,056,000 -0.12(-3.49%)
Jun 02, 2015 3.303 3.349 3.289 3.337 86,548,416 +0.05(+1.37%)
Jun 01, 2015 3.351 3.358 3.292 3.292 75,391,208 -0.06(-1.77%)
May 29, 2015 3.346 3.389 3.306 3.351 104,359,480 +0.01(+0.43%)
May 28, 2015 3.496 3.501 3.325 3.337 104,767,656 -0.17(-4.81%)
May 27, 2015 3.531 3.572 3.486 3.505 60,791,940 -0.04(-1.07%)
May 26, 2015 3.541 3.553 3.496 3.543 60,297,744 -0.03(-0.93%)
May 22, 2015 3.593 3.577 3.577 3.577 43,136,712 -0.06(-1.63%)
May 21, 2015 3.527 3.641 3.520 3.636 63,094,880 +0.13(+3.80%)
May 20, 2015 3.477 3.541 3.426 3.503 66,311,680 +0.04(+1.24%)
May 19, 2015 3.515 3.546 3.425 3.460 71,216,200 -0.08(-2.15%)
May 18, 2015 3.527 3.543 3.455 3.536 65,979,000 -0.03(-0.73%)
May 15, 2015 3.562 3.572 3.464 3.562 91,236,592 -0.02(-0.60%)
May 14, 2015 3.629 3.698 3.569 3.584 87,101,392 -0.03(-0.92%)
May 13, 2015 3.707 3.719 3.588 3.617 81,091,096 -0.05(-1.42%)
May 12, 2015 3.634 3.742 3.610 3.669 84,165,248 +0.06(+1.78%)
May 11, 2015 3.631 3.657 3.562 3.605 77,580,040 -0.02(-0.65%)
May 08, 2015 3.496 3.631 3.410 3.629 119,412,040 +0.19(+5.38%)
May 07, 2015 3.467 3.470 3.363 3.444 125,864,240 -0.05(-1.49%)
May 06, 2015 3.890 3.926 3.463 3.496 204,201,120 -0.27(-7.19%)
May 05, 2015 3.961 3.966 3.757 3.767 111,674,200 -0.13(-3.23%)
May 04, 2015 3.938 4.033 3.831 3.892 110,278,240 -0.04(-0.91%)
May 01, 2015 3.750 3.979 3.688 3.928 161,312,464 +0.18(+4.88%)
Apr 30, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
Apr 01, 2015 3.412 3.440 3.369 3.388 89,758,568 +0.04(+1.34%)
Mar 31, 2015 3.277 3.369 3.263 3.343 65,347,172 +0.04(+1.36%)
Mar 30, 2015 3.348 3.357 3.237 3.298 73,926,536 -0.01(-0.43%)
Mar 27, 2015 3.338 3.350 3.260 3.312 90,920,528 -0.04(-1.34%)
Mar 26, 2015 3.456 3.473 3.336 3.357 103,711,416 -0.03(-0.84%)
Mar 25, 2015 3.376 3.407 3.341 3.386 86,299,976 +0.02(+0.56%)
Mar 24, 2015 3.482 3.513 3.342 3.367 183,961,488 +0.04(+1.06%)
Mar 23, 2015 3.223 3.343 3.218 3.331 115,532,880 +0.12(+3.67%)
Mar 20, 2015 3.230 3.251 3.211 3.213 116,713,976 +0.03(+0.81%)
Mar 19, 2015 3.201 3.258 3.159 3.187 131,570,472 -0.15(-4.46%)
Mar 18, 2015 3.225 3.362 3.199 3.336 116,240,248 +0.08(+2.32%)
Mar 17, 2015 3.242 3.290 3.227 3.260 61,161,332 -0.04(-1.07%)
Mar 16, 2015 3.211 3.303 3.180 3.296 73,336,536 +0.04(+1.16%)
Mar 13, 2015 3.253 3.284 3.181 3.258 89,114,728 -0.03(-0.86%)
Mar 12, 2015 3.374 3.390 3.282 3.286 88,711,600 -0.09(-2.59%)
Mar 11, 2015 3.310 3.407 3.291 3.374 133,002,272 +0.11(+3.25%)
Mar 10, 2015 3.367 3.381 3.230 3.268 125,999,664 -0.09(-2.81%)
Mar 09, 2015 3.558 3.570 3.357 3.362 136,455,280 -0.22(-6.13%)
Mar 06, 2015 3.733 3.818 3.558 3.582 169,587,136 -0.18(-4.71%)
Mar 05, 2015 3.635 3.773 3.558 3.759 116,001,392 +0.10(+2.78%)
Mar 04, 2015 3.839 3.825 3.617 3.657 160,891,232 -0.17(-4.38%)
Mar 03, 2015 3.919 3.952 3.820 3.825 106,727,712 -0.09(-2.41%)
Mar 02, 2015 3.938 3.945 3.832 3.919 117,467,152 -0.02(-0.48%)
Feb 27, 2015 4.082 4.084 3.926 3.938 131,779,584 -0.12(-3.02%)
Feb 26, 2015 4.184 4.245 4.040 4.061 162,499,952 -0.18(-4.34%)
Feb 25, 2015 4.361 4.380 4.228 4.245 233,161,152 -0.45(-9.56%)
Feb 24, 2015 4.712 4.734 4.635 4.694 55,478,024 +0.04(+0.86%)
Feb 23, 2015 4.710 4.731 4.625 4.653 57,229,144 -0.14(-2.91%)
Feb 20, 2015 4.819 4.875 4.753 4.793 53,284,724 -0.02(-0.49%)
Feb 19, 2015 4.760 4.859 4.738 4.816 57,248,876 -0.08(-1.69%)
Feb 18, 2015 4.944 4.998 4.897 4.899 55,983,580 -0.12(-2.40%)
Feb 17, 2015 4.941 5.026 4.903 5.019 43,358,008 +0.04(+0.85%)
Feb 13, 2015 4.925 4.977 4.977 4.977 34,551,772 +0.14(+2.83%)
Feb 12, 2015 4.826 4.887 4.812 4.840 31,997,136 +0.10(+2.19%)
Feb 11, 2015 4.731 4.746 4.630 4.736 48,893,284 -0.04(-0.84%)
Feb 10, 2015 4.849 4.851 4.694 4.776 55,473,092 -0.06(-1.27%)
Feb 09, 2015 4.949 5.015 4.823 4.838 40,186,644 -0.07(-1.44%)
Feb 06, 2015 4.977 5.010 4.894 4.908 60,794,064 -0.01(-0.29%)
Feb 05, 2015 4.913 4.986 4.852 4.923 40,172,240 +0.08(+1.61%)
Feb 04, 2015 4.861 4.933 4.769 4.845 78,281,072 -0.12(-2.33%)
Feb 03, 2015 4.906 5.074 4.871 4.960 70,802,416 +0.12(+2.39%)
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.