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, 2017 1.473 1.504 1.468 1.501 113,873,448 +0.02(+1.54%)
Mar 30, 2017 1.491 1.516 1.448 1.479 210,474,064 +0.01(+0.69%)
Mar 29, 2017 1.370 1.504 1.367 1.468 257,679,568 +0.11(+7.79%)
Mar 28, 2017 1.312 1.370 1.299 1.362 163,837,344 +0.06(+4.46%)
Mar 27, 2017 1.302 1.327 1.279 1.304 122,383,272 -0.02(-1.15%)
Mar 24, 2017 1.307 1.339 1.291 1.319 122,052,504 +0.03(+2.55%)
Mar 23, 2017 1.281 1.314 1.264 1.286 159,601,088 +0.02(+1.80%)
Mar 22, 2017 1.269 1.291 1.251 1.264 109,326,088 -0.02(-1.38%)
Mar 21, 2017 1.317 1.322 1.269 1.281 113,706,104 -0.03(-2.12%)
Mar 20, 2017 1.317 1.337 1.291 1.309 98,408,752 -0.03(-2.08%)
Mar 17, 2017 1.380 1.399 1.329 1.337 166,678,976 -0.04(-2.94%)
Mar 16, 2017 1.390 1.395 1.350 1.377 115,552,592 +0.00(+0.00%)
Mar 15, 2017 1.352 1.388 1.321 1.377 142,296,512 +0.05(+4.01%)
Mar 14, 2017 1.319 1.332 1.269 1.324 142,889,808 -0.02(-1.69%)
Mar 13, 2017 1.307 1.355 1.307 1.347 122,589,480 +0.05(+3.49%)
Mar 10, 2017 1.307 1.319 1.266 1.302 150,588,224 +0.01(+0.39%)
Mar 09, 2017 1.241 1.302 1.233 1.297 201,677,952 +0.05(+3.85%)
Mar 08, 2017 1.327 1.339 1.243 1.249 259,255,872 -0.08(-6.08%)
Mar 07, 2017 1.360 1.365 1.329 1.329 114,467,736 -0.02(-1.68%)
Mar 06, 2017 1.339 1.370 1.332 1.352 134,572,368 +0.01(+0.56%)
Mar 03, 2017 1.362 1.393 1.339 1.345 129,851,760 -0.01(-0.75%)
Mar 02, 2017 1.388 1.398 1.329 1.355 188,786,960 -0.05(-3.77%)
Mar 01, 2017 1.390 1.428 1.388 1.408 140,505,456 +0.03(+2.20%)
Feb 28, 2017 1.408 1.423 1.372 1.377 150,887,840 -0.04(-3.03%)
Feb 27, 2017 1.436 1.456 1.393 1.420 184,548,080 -0.01(-0.71%)
Feb 24, 2017 1.438 1.489 1.415 1.430 232,602,064 -0.02(-1.56%)
Feb 23, 2017 1.534 1.537 1.360 1.453 389,995,616 -0.04(-2.87%)
Feb 22, 2017 1.524 1.539 1.491 1.496 179,210,832 -0.04(-2.63%)
Feb 21, 2017 1.552 1.562 1.516 1.537 144,744,800 -0.01(-0.33%)
Feb 17, 2017 1.542 1.542 1.542 0 +0.01(+0.33%)
Feb 16, 2017 1.602 1.618 1.533 1.537 148,908,000 -0.06(-3.80%)
Feb 15, 2017 1.625 1.630 1.592 1.597 96,762,376 -0.03(-1.86%)
Feb 14, 2017 1.620 1.630 1.602 1.628 87,415,840 +0.03(+1.74%)
Feb 13, 2017 1.605 1.625 1.587 1.600 97,036,384 -0.01(-0.78%)
Feb 10, 2017 1.620 1.643 1.600 1.612 115,913,448 +0.02(+1.11%)
Feb 09, 2017 1.547 1.615 1.554 1.595 125,155,160 +0.05(+3.10%)
Feb 08, 2017 1.537 1.572 1.496 1.547 151,322,112 -0.01(-0.81%)
Feb 07, 2017 1.613 1.620 1.537 1.559 159,275,728 -0.05(-3.29%)
Feb 06, 2017 1.668 1.681 1.611 1.612 110,085,976 -0.05(-2.89%)
Feb 03, 2017 1.618 1.666 1.612 1.660 110,813,656 +0.03(+1.86%)
Feb 02, 2017 1.610 1.648 1.582 1.630 135,432,352 +0.01(+0.78%)
Feb 01, 2017 1.645 1.666 1.595 1.618 134,400,800 -0.01(-0.78%)
Jan 31, 2017 1.625 1.639 1.602 1.630 115,536,328 -0.00(-0.15%)
Jan 30, 2017 1.726 1.734 1.625 1.633 224,607,376 -0.12(-6.65%)
Jan 27, 2017 1.774 1.793 1.734 1.749 120,627,008 -0.05(-2.81%)
Jan 26, 2017 1.820 1.842 1.787 1.799 125,456,752 -0.00(-0.14%)
Jan 25, 2017 1.782 1.835 1.772 1.802 191,894,784 +0.06(+3.18%)
Jan 24, 2017 1.698 1.769 1.686 1.746 142,214,096 +0.06(+3.44%)
Jan 23, 2017 1.683 1.721 1.648 1.688 114,476,296 -0.00(-0.15%)
Jan 20, 2017 1.691 1.736 1.676 1.691 130,526,088 +0.02(+1.06%)
Jan 19, 2017 1.749 1.762 1.655 1.673 245,870,976 -0.09(-5.16%)
Jan 18, 2017 1.757 1.779 1.749 1.764 116,680,608 -0.01(-0.43%)
Jan 17, 2017 1.754 1.794 1.739 1.772 156,521,616 +0.02(+1.30%)
Jan 13, 2017 1.749 1.749 1.749 0 -0.00(-0.14%)
Jan 12, 2017 1.767 1.788 1.736 1.751 120,820,608 +0.00(+0.14%)
Jan 11, 2017 1.754 1.772 1.731 1.749 125,757,096 +0.00(+0.00%)
Jan 10, 2017 1.759 1.772 1.736 1.749 113,308,104 +0.01(+0.73%)
Jan 09, 2017 1.746 1.754 1.714 1.736 160,732,528 -0.04(-2.00%)
Jan 06, 2017 1.832 1.840 1.767 1.772 157,341,488 -0.04(-2.37%)
Jan 05, 2017 1.784 1.817 1.741 1.815 214,569,984 +0.05(+2.57%)
Jan 04, 2017 1.769 1.787 1.731 1.769 190,630,128 +0.02(+1.16%)
Jan 03, 2017 1.820 1.850 1.714 1.749 220,728,336 -0.03(-1.42%)
Dec 30, 2016 1.774 1.774 1.774 0 -0.04(-1.96%)
Dec 29, 2016 1.825 1.841 1.787 1.810 140,165,776 -0.02(-0.97%)
Dec 28, 2016 1.923 1.926 1.810 1.827 274,779,872 -0.09(-4.74%)
Dec 27, 2016 1.890 1.933 1.878 1.918 176,618,816 +0.04(+2.02%)
Dec 23, 2016 1.880 1.880 1.880 0 +0.03(+1.36%)
Dec 22, 2016 1.875 1.913 1.845 1.855 121,878,288 -0.02(-1.21%)
Dec 21, 2016 1.868 1.918 1.855 1.878 153,908,416 +0.04(+1.92%)
Dec 20, 2016 1.847 1.878 1.835 1.842 158,176,368 -0.01(-0.27%)
Dec 19, 2016 1.802 1.860 1.792 1.847 159,999,056 +0.03(+1.81%)
Dec 16, 2016 1.799 1.827 1.777 1.815 234,662,736 +0.04(+2.13%)
Dec 15, 2016 1.769 1.817 1.731 1.777 236,237,376 -0.01(-0.71%)
Dec 14, 2016 1.820 1.880 1.782 1.789 267,546,496 -0.07(-3.94%)
Dec 13, 2016 1.896 1.901 1.784 1.863 262,269,456 +0.01(+0.27%)
Dec 12, 2016 2.047 2.072 1.850 1.858 348,090,816 -0.09(-4.79%)
Dec 09, 2016 1.956 1.971 1.928 1.951 176,614,848 +0.03(+1.58%)
Dec 08, 2016 1.949 1.959 1.875 1.921 284,736,064 +0.01(+0.26%)
Dec 07, 2016 1.964 2.007 1.890 1.916 300,479,072 +0.00(+0.00%)
Dec 06, 2016 1.880 1.959 1.855 1.916 232,823,616 +0.03(+1.34%)
Dec 05, 2016 1.916 1.933 1.875 1.890 236,185,680 +0.06(+3.46%)
Dec 02, 2016 1.777 1.845 1.769 1.827 202,432,784 +0.05(+2.55%)
Dec 01, 2016 1.769 1.858 1.762 1.782 430,427,776 +0.01(+0.71%)
Nov 30, 2016 1.751 1.797 1.703 1.769 483,647,232 +0.16(+9.89%)
Nov 29, 2016 1.559 1.623 1.524 1.610 202,248,960 +0.01(+0.47%)
Nov 28, 2016 1.703 1.706 1.597 1.602 184,677,248 -0.06(-3.79%)
Nov 25, 2016 1.660 1.681 1.648 1.666 82,548,824 -0.01(-0.75%)
Nov 23, 2016 1.678 1.678 1.678 0 +0.05(+3.11%)
Nov 22, 2016 1.633 1.638 1.575 1.628 168,480,400 +0.02(+1.26%)
Nov 21, 2016 1.501 1.618 1.559 1.607 208,693,120 +0.11(+7.07%)
Nov 18, 2016 1.506 1.527 1.489 1.501 144,448,032 +0.01(+0.85%)
Nov 17, 2016 1.516 1.543 1.476 1.489 177,004,864 -0.01(-0.34%)
Nov 16, 2016 1.514 1.547 1.468 1.494 192,471,408 -0.04(-2.31%)
Nov 15, 2016 1.428 1.549 1.425 1.529 261,210,176 +0.15(+10.60%)
Nov 14, 2016 1.395 1.415 1.334 1.382 201,389,216 +0.01(+0.74%)
Nov 11, 2016 1.420 1.438 1.352 1.372 185,982,784 -0.07(-4.74%)
Nov 10, 2016 1.514 1.538 1.436 1.441 298,724,448 -0.02(-1.21%)
Nov 09, 2016 1.332 1.471 1.329 1.458 218,815,152 +0.12(+8.66%)
Nov 08, 2016 1.337 1.380 1.319 1.342 155,259,056 -0.04(-2.57%)
Nov 07, 2016 1.377 1.403 1.360 1.377 168,705,584 +0.04(+3.02%)
Nov 04, 2016 1.329 1.390 1.327 1.337 184,848,512 -0.03(-2.04%)
Nov 03, 2016 1.453 1.466 1.347 1.365 240,178,672 +0.02(+1.70%)
Nov 02, 2016 1.309 1.372 1.299 1.342 227,822,720 -0.01(-0.93%)
Nov 01, 2016 1.398 1.425 1.309 1.355 196,953,776 -0.04(-2.72%)
Oct 31, 2016 1.451 1.466 1.388 1.393 162,668,592 -0.07(-4.84%)
Oct 28, 2016 1.524 1.532 1.456 1.463 176,419,712 -0.07(-4.77%)
Oct 27, 2016 1.506 1.564 1.498 1.537 179,713,184 +0.02(+1.33%)
Oct 26, 2016 1.486 1.562 1.443 1.516 266,492,336 -0.03(-1.80%)
Oct 25, 2016 1.612 1.643 1.540 1.544 270,015,392 -0.06(-3.93%)
Oct 24, 2016 1.681 1.698 1.590 1.607 237,849,744 -0.08(-4.79%)
Oct 21, 2016 1.759 1.797 1.666 1.688 348,591,712 -0.06(-3.33%)
Oct 20, 2016 1.655 1.757 1.606 1.746 423,509,088 +0.05(+2.83%)
Oct 19, 2016 1.676 1.731 1.668 1.698 260,029,392 +0.05(+3.07%)
Oct 18, 2016 1.645 1.668 1.597 1.648 151,994,432 +0.04(+2.68%)
Oct 17, 2016 1.653 1.688 1.587 1.605 147,511,824 -0.05(-3.20%)
Oct 14, 2016 1.630 1.692 1.630 1.658 197,271,888 +0.03(+2.02%)
Oct 13, 2016 1.567 1.655 1.527 1.625 193,884,928 +0.04(+2.23%)
Oct 12, 2016 1.580 1.592 1.542 1.590 91,071,200 +0.00(+0.16%)
Oct 11, 2016 1.612 1.633 1.543 1.587 166,160,032 -0.04(-2.48%)
Oct 10, 2016 1.630 1.673 1.620 1.628 111,672,656 +0.02(+1.42%)
Oct 07, 2016 1.688 1.701 1.602 1.605 169,922,816 -0.08(-4.51%)
Oct 06, 2016 1.746 1.762 1.668 1.681 173,910,816 -0.04(-2.21%)
Oct 05, 2016 1.630 1.744 1.630 1.719 235,304,416 +0.11(+6.75%)
Oct 04, 2016 1.633 1.655 1.607 1.610 139,283,680 -0.01(-0.47%)
Oct 03, 2016 1.602 1.629 1.562 1.618 124,623,496 +0.03(+2.07%)
Sep 30, 2016 1.549 1.592 1.524 1.585 287,845,344 +0.04(+2.45%)
Sep 29, 2016 1.620 1.650 1.532 1.547 529,298,304 -0.16(-9.33%)
Sep 28, 2016 1.590 1.719 1.569 1.706 223,882,848 +0.13(+8.35%)
Sep 27, 2016 1.643 1.645 1.509 1.575 329,855,520 -0.10(-5.89%)
Sep 26, 2016 1.696 1.729 1.658 1.673 101,772,416 -0.00(-0.15%)
Sep 23, 2016 1.714 1.754 1.643 1.676 120,916,040 -0.06(-3.49%)
Sep 22, 2016 1.744 1.767 1.706 1.736 148,689,744 +0.03(+1.93%)
Sep 21, 2016 1.703 1.724 1.668 1.703 161,783,280 +0.05(+2.74%)
Sep 20, 2016 1.716 1.759 1.645 1.658 270,642,944 -0.06(-3.67%)
Sep 19, 2016 1.873 1.888 1.721 1.721 458,540,224 -0.14(-7.35%)
Sep 16, 2016 1.792 1.863 1.784 1.858 184,451,808 +0.03(+1.38%)
Sep 15, 2016 1.820 1.865 1.794 1.832 156,786,816 +0.02(+1.12%)
Sep 14, 2016 1.858 1.873 1.772 1.812 180,153,232 -0.05(-2.85%)
Sep 13, 2016 1.961 1.967 1.808 1.865 278,782,304 -0.17(-8.32%)
Sep 12, 2016 1.954 2.059 1.903 2.035 262,082,528 +0.11(+5.64%)
Sep 09, 2016 1.933 1.971 1.878 1.926 227,777,856 -0.03(-1.55%)
Sep 08, 2016 1.751 1.974 1.736 1.956 446,765,120 +0.24(+13.66%)
Sep 07, 2016 1.754 1.757 1.708 1.721 110,882,464 +0.00(+0.15%)
Sep 06, 2016 1.693 1.744 1.683 1.719 145,541,792 +0.05(+3.03%)
Sep 02, 2016 1.595 1.668 1.668 1.668 181,481,248 +0.09(+5.60%)
Sep 01, 2016 1.575 1.605 1.554 1.580 111,120,944 -0.03(-1.58%)
Aug 31, 2016 1.628 1.645 1.562 1.605 137,085,600 -0.04(-2.46%)
Aug 30, 2016 1.645 1.681 1.618 1.645 114,296,360 +0.02(+1.09%)
Aug 29, 2016 1.607 1.640 1.580 1.628 87,599,528 +0.01(+0.63%)
Aug 26, 2016 1.610 1.653 1.604 1.618 137,541,232 +0.02(+1.11%)
Aug 25, 2016 1.580 1.628 1.567 1.600 127,843,504 +0.02(+1.12%)
Aug 24, 2016 1.658 1.668 1.577 1.582 177,403,632 -0.05(-3.10%)
Aug 23, 2016 1.527 1.663 1.524 1.633 255,407,104 +0.09(+6.08%)
Aug 22, 2016 1.476 1.539 1.471 1.539 154,080,144 +0.00(+0.00%)
Aug 19, 2016 1.552 1.572 1.499 1.539 170,743,984 -0.03(-1.77%)
Aug 18, 2016 1.453 1.580 1.453 1.567 317,957,760 +0.13(+9.15%)
Aug 17, 2016 1.494 1.499 1.390 1.436 259,814,288 -0.06(-3.89%)
Aug 16, 2016 1.415 1.501 1.370 1.494 304,851,840 +0.10(+7.45%)
Aug 15, 2016 1.297 1.398 1.281 1.390 298,177,440 +0.12(+9.56%)
Aug 12, 2016 1.279 1.286 1.243 1.269 127,566,016 -0.00(-0.20%)
Aug 11, 2016 1.286 1.289 1.218 1.271 278,376,960 +0.06(+4.79%)
Aug 10, 2016 1.228 1.246 1.206 1.213 142,652,016 -0.00(-0.21%)
Aug 09, 2016 1.281 1.284 1.206 1.216 175,582,320 -0.05(-3.99%)
Aug 08, 2016 1.251 1.302 1.238 1.266 162,328,720 +0.03(+2.45%)
Aug 05, 2016 1.309 1.312 1.228 1.236 201,300,000 -0.06(-4.68%)
Aug 04, 2016 1.274 1.334 1.251 1.297 281,836,032 -0.04(-3.02%)
Aug 03, 2016 1.251 1.338 1.218 1.337 196,761,984 +0.10(+7.96%)
Aug 02, 2016 1.314 1.324 1.200 1.238 172,193,872 -0.05(-3.73%)
Aug 01, 2016 1.347 1.352 1.279 1.286 142,917,200 -0.08(-6.09%)
Jul 29, 2016 1.302 1.380 1.302 1.370 184,096,160 +0.06(+4.43%)
Jul 28, 2016 1.309 1.345 1.297 1.312 131,515,784 +0.00(+0.00%)
Jul 27, 2016 1.413 1.415 1.289 1.312 203,950,784 -0.04(-2.99%)
Jul 26, 2016 1.271 1.357 1.264 1.352 173,745,248 +0.05(+4.09%)
Jul 25, 2016 1.357 1.361 1.265 1.299 216,742,272 -0.06(-4.64%)
Jul 22, 2016 1.299 1.390 1.266 1.362 258,959,232 +0.11(+8.45%)
Jul 21, 2016 1.243 1.327 1.233 1.256 259,509,488 +0.06(+4.85%)
Jul 20, 2016 1.115 1.221 1.102 1.198 145,748,288 +0.06(+5.33%)
Jul 19, 2016 1.145 1.160 1.120 1.137 109,370,152 -0.03(-2.17%)
Jul 18, 2016 1.122 1.163 1.087 1.163 88,940,720 +0.05(+4.07%)
Jul 15, 2016 1.147 1.178 1.115 1.117 106,837,072 -0.02(-1.78%)
Jul 14, 2016 1.120 1.158 1.104 1.137 160,147,648 +0.04(+3.45%)
Jul 13, 2016 1.137 1.155 1.079 1.099 114,507,760 -0.06(-5.02%)
Jul 12, 2016 1.094 1.160 1.082 1.158 153,073,728 +0.10(+9.57%)
Jul 11, 2016 1.089 1.097 1.054 1.056 89,924,840 -0.02(-1.41%)
Jul 08, 2016 1.099 1.069 1.079 1.072 101,165,632 +0.00(+0.24%)
Jul 07, 2016 1.125 1.155 1.067 1.069 139,189,216 -0.03(-2.76%)
Jul 06, 2016 1.077 1.099 1.067 1.099 96,760,728 +0.01(+1.16%)
Jul 05, 2016 1.110 1.118 1.044 1.087 125,798,456 -0.07(-6.32%)
Jul 01, 2016 1.074 1.160 1.160 1.160 131,125,208 +0.08(+7.24%)
Jun 30, 2016 1.110 1.113 1.049 1.082 140,159,504 -0.04(-3.17%)
Jun 29, 2016 1.125 1.137 1.094 1.117 117,548,144 +0.04(+3.27%)
Jun 28, 2016 1.082 1.092 1.056 1.082 97,772,280 +0.06(+5.42%)
Jun 27, 2016 1.074 1.084 0.9933 1.026 123,413,936 -0.08(-7.09%)
Jun 24, 2016 1.077 1.130 1.054 1.104 116,451,528 -0.07(-5.82%)
Jun 23, 2016 1.155 1.175 1.142 1.173 75,386,704 +0.03(+2.88%)
Jun 22, 2016 1.193 1.193 1.137 1.140 94,081,424 -0.03(-2.38%)
Jun 21, 2016 1.147 1.175 1.132 1.168 130,579,192 -0.01(-0.86%)
Jun 20, 2016 1.216 1.218 1.147 1.178 161,159,280 +0.04(+3.33%)
Jun 17, 2016 1.110 1.175 1.099 1.140 211,831,376 +0.07(+6.37%)
Jun 16, 2016 1.064 1.099 1.019 1.072 154,006,464 -0.01(-0.93%)
Jun 15, 2016 1.079 1.137 1.069 1.082 126,395,824 +0.00(+0.00%)
Jun 14, 2016 1.072 1.125 1.036 1.082 130,195,496 -0.01(-1.16%)
Jun 13, 2016 1.104 1.163 1.054 1.094 140,432,128 -0.02(-2.04%)
Jun 10, 2016 1.180 1.195 1.104 1.117 151,129,920 -0.12(-9.43%)
Jun 09, 2016 1.200 1.243 1.142 1.233 223,972,624 -0.02(-1.81%)
Jun 08, 2016 1.236 1.299 1.221 1.256 182,612,768 +0.08(+6.42%)
Jun 07, 2016 1.180 1.228 1.150 1.180 176,586,080 +0.03(+2.19%)
Jun 06, 2016 1.072 1.160 1.054 1.155 157,808,880 +0.12(+11.74%)
Jun 03, 2016 1.077 1.087 1.029 1.034 99,604,504 -0.04(-3.76%)
Jun 02, 2016 1.087 1.122 1.067 1.074 118,927,688 -0.03(-2.75%)
Jun 01, 2016 1.064 1.110 1.034 1.104 128,100,504 +0.02(+1.86%)
May 31, 2016 1.069 1.125 1.069 1.084 155,356,112 +0.03(+3.13%)
May 27, 2016 1.051 1.051 1.051 1.051 97,424,864 -0.02(-1.65%)
May 26, 2016 1.170 1.198 1.039 1.069 181,370,000 -0.03(-2.76%)
May 25, 2016 1.069 1.135 1.059 1.099 183,773,968 +0.08(+7.41%)
May 24, 2016 0.9301 1.029 0.9192 1.024 149,090,992 +0.10(+10.35%)
May 23, 2016 0.9326 0.9553 0.8997 0.9275 135,279,488 -0.01(-1.34%)
May 20, 2016 0.9907 0.9983 0.9339 0.9402 156,038,720 -0.04(-3.63%)
May 19, 2016 0.9553 0.9831 0.9073 0.9756 124,168,784 +0.00(+0.26%)
May 18, 2016 1.001 1.026 0.9629 0.9730 107,097,160 -0.02(-2.04%)
May 17, 2016 1.008 1.074 0.9781 0.9933 216,606,496 +0.01(+0.77%)
May 16, 2016 1.059 1.093 0.9730 0.9857 162,468,128 -0.04(-3.94%)
May 13, 2016 1.006 1.074 1.006 1.026 110,889,048 -0.03(-2.64%)
May 12, 2016 1.160 1.170 1.031 1.054 166,932,544 -0.05(-4.36%)
May 11, 2016 1.074 1.218 1.041 1.102 209,773,184 +0.02(+1.39%)
May 10, 2016 1.069 1.102 0.9933 1.087 275,638,048 +0.05(+4.88%)
May 09, 2016 1.193 1.238 1.021 1.036 192,539,264 -0.12(-10.68%)
May 06, 2016 1.395 1.473 1.149 1.160 277,636,672 -0.28(-19.61%)
May 05, 2016 1.592 1.635 1.441 1.443 241,608,480 +0.02(+1.06%)
May 04, 2016 1.539 1.562 1.420 1.428 105,808,496 -0.04(-2.59%)
May 03, 2016 1.612 1.623 1.448 1.466 158,855,312 -0.20(-11.99%)
May 02, 2016 1.726 1.731 1.618 1.666 111,837,960 -0.07(-4.08%)
Apr 29, 2016 1.763 1.807 1.668 1.736 145,697,728 +0.02(+1.33%)
Apr 28, 2016 1.794 1.918 1.714 1.714 228,666,352 -0.09(-5.04%)
Apr 27, 2016 1.714 1.807 1.701 1.805 156,987,664 +0.14(+8.18%)
Apr 26, 2016 1.638 1.668 1.610 1.668 108,959,448 +0.05(+3.13%)
Apr 25, 2016 1.666 1.696 1.592 1.618 110,856,632 -0.04(-2.29%)
Apr 22, 2016 1.590 1.664 1.577 1.655 105,775,208 +0.09(+5.82%)
Apr 21, 2016 1.678 1.701 1.557 1.564 149,149,456 -0.06(-3.58%)
Apr 20, 2016 1.529 1.650 1.519 1.623 161,459,328 +0.08(+4.90%)
Apr 19, 2016 1.564 1.610 1.534 1.547 156,979,680 +0.04(+2.68%)
Apr 18, 2016 1.388 1.534 1.388 1.506 159,411,344 -0.02(-1.16%)
Apr 15, 2016 1.456 1.562 1.443 1.524 237,205,504 +0.01(+0.33%)
Apr 14, 2016 1.549 1.564 1.451 1.519 209,611,088 -0.01(-0.82%)
Apr 13, 2016 1.544 1.658 1.496 1.532 411,875,200 +0.00(+0.17%)
Apr 12, 2016 1.223 1.554 1.221 1.529 727,019,200 +0.39(+34.44%)
Apr 11, 2016 1.041 1.137 1.036 1.137 265,365,008 +0.19(+19.68%)
Apr 08, 2016 0.9579 0.9730 0.9301 0.9503 99,880,768 +0.04(+4.16%)
Apr 07, 2016 0.9452 0.9655 0.8960 0.9124 103,744,392 -0.03(-3.22%)
Apr 06, 2016 0.9781 0.9907 0.9225 0.9427 114,821,800 -0.01(-0.80%)
Apr 05, 2016 0.9124 0.9553 0.8922 0.9503 106,726,112 +0.01(+1.08%)
Apr 04, 2016 0.9756 0.9857 0.9174 0.9402 91,403,440 -0.03(-2.87%)
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.