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 31, 2012 4.840 4.867 4.742 4.746 100,192,016 -0.13(-2.58%)
Jan 30, 2012 4.908 4.919 4.813 4.872 56,508,096 -0.08(-1.63%)
Jan 27, 2012 4.856 4.995 4.856 4.953 67,815,272 +0.03(+0.68%)
Jan 26, 2012 5.173 5.213 4.885 4.919 132,067,024 -0.33(-6.33%)
Jan 25, 2012 5.065 5.276 4.964 5.251 105,864,776 +0.20(+3.96%)
Jan 24, 2012 4.957 5.063 4.881 5.051 93,429,984 +0.05(+0.94%)
Jan 23, 2012 5.011 5.087 4.858 5.004 142,485,072 +0.30(+6.30%)
Jan 20, 2012 4.638 4.710 4.584 4.708 89,106,896 +0.06(+1.35%)
Jan 19, 2012 4.836 4.838 4.613 4.645 99,975,632 -0.17(-3.59%)
Jan 18, 2012 4.670 4.870 4.629 4.818 92,331,368 +0.14(+3.08%)
Jan 17, 2012 4.829 4.843 4.672 4.674 98,204,384 -0.13(-2.80%)
Jan 13, 2012 4.944 4.948 4.795 4.809 71,113,664 -0.17(-3.43%)
Jan 12, 2012 5.054 5.096 4.912 4.980 78,911,880 -0.07(-1.43%)
Jan 11, 2012 5.146 5.146 4.989 5.052 95,870,360 -0.16(-3.01%)
Jan 10, 2012 5.327 5.359 5.182 5.209 59,065,256 -0.06(-1.19%)
Jan 09, 2012 5.282 5.327 5.164 5.271 83,497,408 -0.09(-1.75%)
Jan 06, 2012 5.298 5.439 5.285 5.365 67,045,416 +0.08(+1.52%)
Jan 05, 2012 5.347 5.397 5.253 5.285 74,368,432 -0.05(-1.01%)
Jan 04, 2012 5.251 5.385 5.249 5.338 74,383,280 +0.35(+7.04%)
Dec 30, 2011 5.086 5.086 4.987 4.987 39,083,492 -0.10(-1.94%)
Dec 29, 2011 5.070 5.137 5.036 5.086 40,900,000 +0.02(+0.31%)
Dec 28, 2011 5.249 5.303 5.059 5.070 33,577,956 -0.19(-3.66%)
Dec 27, 2011 5.278 5.334 5.247 5.262 19,615,258 -0.05(-0.88%)
Dec 23, 2011 5.282 5.343 5.242 5.309 21,781,504 +0.17(+3.22%)
Dec 21, 2011 5.112 5.155 5.052 5.144 34,345,624 +0.04(+0.74%)
Dec 20, 2011 5.021 5.153 5.021 5.106 41,969,360 +0.17(+3.45%)
Dec 19, 2011 5.144 5.146 4.922 4.936 47,143,132 -0.21(-4.00%)
Dec 16, 2011 5.144 5.180 5.077 5.142 39,036,100 +0.04(+0.88%)
Dec 15, 2011 5.133 5.197 5.054 5.097 51,221,688 +0.05(+0.93%)
Dec 14, 2011 5.193 5.193 5.034 5.050 50,954,300 -0.19(-3.67%)
Dec 13, 2011 5.365 5.439 5.206 5.242 36,955,076 -0.06(-1.22%)
Dec 12, 2011 5.439 5.439 5.249 5.307 42,605,500 -0.21(-3.81%)
Dec 09, 2011 5.426 5.546 5.415 5.517 41,566,948 +0.10(+1.77%)
Dec 08, 2011 5.663 5.694 5.403 5.421 56,447,464 -0.29(-5.09%)
Dec 07, 2011 5.750 5.761 5.625 5.712 40,107,884 -0.03(-0.58%)
Dec 06, 2011 5.598 5.786 5.598 5.746 50,202,800 +0.12(+2.11%)
Dec 05, 2011 5.772 5.804 5.585 5.627 42,065,192 -0.06(-1.14%)
Dec 02, 2011 5.732 5.853 5.672 5.692 66,612,196 +0.03(+0.55%)
Dec 01, 2011 5.645 5.743 5.593 5.661 38,696,112 -0.01(-0.16%)
Nov 30, 2011 5.540 5.683 5.497 5.670 93,051,336 +0.35(+6.56%)
Nov 29, 2011 5.251 5.388 5.224 5.321 45,737,456 +0.09(+1.80%)
Nov 28, 2011 5.233 5.269 5.164 5.227 45,271,664 +0.21(+4.19%)
Nov 25, 2011 5.083 5.110 5.014 5.016 17,237,736 -0.06(-1.28%)
Nov 23, 2011 5.218 5.256 5.081 5.081 42,800,124 -0.21(-4.02%)
Nov 22, 2011 5.376 5.446 5.247 5.294 36,844,320 -0.09(-1.70%)
Nov 21, 2011 5.345 5.427 5.229 5.385 58,084,508 -0.06(-1.07%)
Nov 18, 2011 5.582 5.620 5.421 5.444 53,584,420 -0.09(-1.58%)
Nov 17, 2011 5.690 5.734 5.484 5.531 78,546,280 -0.17(-2.91%)
Nov 16, 2011 5.674 5.840 5.638 5.696 63,653,312 -0.00(-0.04%)
Nov 15, 2011 5.694 5.743 5.593 5.699 52,033,368 -0.04(-0.78%)
Nov 14, 2011 5.853 5.880 5.703 5.743 48,670,960 -0.17(-2.95%)
Nov 11, 2011 5.779 6.007 5.665 5.918 88,995,792 +0.20(+3.56%)
Nov 10, 2011 5.857 5.900 5.661 5.714 92,997,472 -0.01(-0.12%)
Nov 09, 2011 5.878 5.945 5.705 5.721 73,500,888 -0.34(-5.61%)
Nov 08, 2011 6.005 6.068 5.866 6.061 73,955,728 +0.06(+0.93%)
Nov 07, 2011 6.126 6.151 5.887 6.005 84,524,056 -0.05(-0.85%)
Nov 04, 2011 6.643 6.679 6.001 6.057 200,896,944 -0.44(-6.75%)
Nov 03, 2011 6.403 6.540 6.215 6.495 58,458,612 +0.23(+3.64%)
Nov 02, 2011 6.175 6.325 6.151 6.267 38,418,088 +0.23(+3.74%)
Nov 01, 2011 6.034 6.153 5.929 6.041 56,460,852 -0.25(-3.98%)
Oct 31, 2011 6.569 6.569 6.285 6.292 45,890,988 -0.36(-5.45%)
Oct 28, 2011 6.435 6.676 6.433 6.654 41,534,828 +0.13(+1.99%)
Oct 27, 2011 6.444 6.683 6.437 6.524 68,082,560 +0.23(+3.59%)
Oct 26, 2011 6.265 6.334 6.077 6.298 45,971,164 +0.19(+3.08%)
Oct 25, 2011 6.301 6.303 6.095 6.110 34,937,600 -0.23(-3.57%)
Oct 24, 2011 6.312 6.359 6.256 6.336 30,797,910 +0.11(+1.83%)
Oct 21, 2011 6.195 6.278 6.128 6.222 40,126,524 +0.11(+1.87%)
Oct 20, 2011 6.177 6.186 5.956 6.108 46,197,088 +0.04(+0.74%)
Oct 19, 2011 6.110 6.222 6.034 6.063 43,659,192 -0.06(-0.95%)
Oct 18, 2011 6.032 6.152 5.804 6.122 78,832,608 +0.01(+0.22%)
Oct 17, 2011 6.211 6.254 6.086 6.108 32,532,002 -0.10(-1.62%)
Oct 14, 2011 6.135 6.209 6.063 6.209 37,934,328 +0.20(+3.35%)
Oct 13, 2011 5.949 6.039 5.817 6.007 30,210,080 +0.02(+0.37%)
Oct 12, 2011 6.021 6.117 5.967 5.985 39,838,252 +0.03(+0.49%)
Oct 11, 2011 5.902 6.025 5.866 5.956 37,460,380 -0.03(-0.49%)
Oct 10, 2011 5.831 5.985 5.817 5.985 39,280,820 +0.31(+5.52%)
Oct 07, 2011 5.904 5.983 5.645 5.672 72,506,312 -0.13(-2.16%)
Oct 06, 2011 5.815 5.896 5.596 5.797 54,428,024 +0.12(+2.05%)
Oct 05, 2011 5.640 5.703 5.502 5.681 65,697,016 +0.06(+1.07%)
Oct 04, 2011 5.236 5.627 5.039 5.620 98,503,216 +0.26(+4.84%)
Oct 03, 2011 5.560 5.701 5.361 5.361 74,024,000 -0.36(-6.22%)
Sep 30, 2011 5.934 5.934 5.714 5.717 64,361,924 -0.28(-4.59%)
Sep 29, 2011 6.180 6.251 5.831 5.992 68,237,952 -0.09(-1.48%)
Sep 28, 2011 6.523 6.601 6.071 6.082 85,288,712 -0.09(-1.48%)
Sep 27, 2011 6.332 6.378 6.140 6.173 52,430,708 +0.03(+0.54%)
Sep 26, 2011 5.859 6.149 5.717 6.140 62,210,456 +0.33(+5.72%)
Sep 23, 2011 5.997 6.059 5.781 5.807 82,687,736 -0.23(-3.84%)
Sep 22, 2011 6.345 6.345 5.948 6.039 82,914,160 -0.52(-7.95%)
Sep 21, 2011 6.829 6.972 6.552 6.561 56,528,368 -0.22(-3.26%)
Sep 20, 2011 6.963 7.061 6.764 6.782 40,443,780 -0.14(-2.09%)
Sep 19, 2011 6.938 7.014 6.764 6.927 38,384,800 -0.17(-2.39%)
Sep 16, 2011 7.123 7.137 6.974 7.097 40,821,684 +0.02(+0.32%)
Sep 15, 2011 7.110 7.152 6.969 7.074 33,455,396 +0.04(+0.63%)
Sep 14, 2011 7.032 7.128 6.880 7.030 44,306,264 +0.01(+0.10%)
Sep 13, 2011 6.891 7.105 6.840 7.023 52,253,460 +0.16(+2.37%)
Sep 12, 2011 6.613 6.862 6.584 6.860 48,637,024 +0.08(+1.25%)
Sep 09, 2011 7.023 7.068 6.735 6.775 48,031,340 -0.35(-4.94%)
Sep 08, 2011 7.063 7.250 7.016 7.128 69,377,136 +0.10(+1.43%)
Sep 07, 2011 7.001 7.114 6.851 7.027 62,854,700 +0.13(+1.91%)
Sep 06, 2011 6.842 6.994 6.720 6.896 70,727,768 -0.27(-3.71%)
Sep 02, 2011 7.184 7.286 7.079 7.161 44,799,412 -0.22(-3.02%)
Sep 01, 2011 7.291 7.553 7.275 7.384 74,350,760 +0.16(+2.22%)
Aug 31, 2011 7.273 7.429 7.166 7.224 41,354,032 -0.01(-0.12%)
Aug 30, 2011 7.005 7.293 6.963 7.233 49,854,812 +0.15(+2.08%)
Aug 29, 2011 6.894 7.094 6.885 7.085 37,470,980 +0.28(+4.10%)
Aug 26, 2011 6.481 6.807 6.387 6.807 44,601,564 +0.22(+3.28%)
Aug 25, 2011 6.829 6.876 6.559 6.590 35,675,508 -0.14(-2.09%)
Aug 24, 2011 6.610 6.731 6.523 6.731 36,318,900 +0.12(+1.79%)
Aug 23, 2011 6.385 6.613 6.283 6.613 58,844,188 +0.27(+4.33%)
Aug 22, 2011 6.644 6.691 6.300 6.338 51,478,592 -0.20(-3.04%)
Aug 19, 2011 6.526 6.793 6.501 6.537 49,206,076 -0.11(-1.71%)
Aug 18, 2011 6.833 6.840 6.584 6.651 71,007,648 -0.42(-5.93%)
Aug 17, 2011 7.139 7.268 7.025 7.070 30,544,540 +0.01(+0.13%)
Aug 16, 2011 7.083 7.166 6.952 7.061 48,641,764 -0.14(-1.95%)
Aug 15, 2011 7.043 7.239 7.043 7.201 44,361,960 +0.22(+3.16%)
Aug 12, 2011 7.027 7.143 6.936 6.981 63,141,084 +0.09(+1.33%)
Aug 11, 2011 6.552 6.998 6.494 6.889 77,899,088 +0.47(+7.33%)
Aug 10, 2011 6.352 6.746 6.305 6.419 95,751,048 -0.08(-1.17%)
Aug 09, 2011 6.403 6.503 6.015 6.494 78,279,720 +0.43(+7.06%)
Aug 08, 2011 6.403 6.613 6.022 6.066 113,597,008 -0.78(-11.34%)
Aug 05, 2011 7.108 7.137 6.597 6.842 105,386,872 -0.15(-2.14%)
Aug 04, 2011 7.549 7.552 6.972 6.992 106,018,312 -0.64(-8.41%)
Aug 03, 2011 7.723 7.821 7.496 7.634 101,254,496 +0.02(+0.23%)
Aug 02, 2011 7.859 7.973 7.616 7.616 138,160,576 -0.04(-0.58%)
Aug 01, 2011 7.893 7.906 7.547 7.661 63,522,836 +0.00(+0.00%)
Jul 29, 2011 7.679 7.821 7.583 7.661 93,215,008 +0.21(+2.75%)
Jul 28, 2011 7.422 7.681 7.395 7.456 51,043,104 +0.01(+0.09%)
Jul 27, 2011 7.576 7.603 7.398 7.449 43,034,044 -0.16(-2.08%)
Jul 26, 2011 7.587 7.768 7.505 7.607 53,031,676 +0.05(+0.71%)
Jul 25, 2011 7.540 7.670 7.507 7.554 32,372,004 -0.12(-1.51%)
Jul 22, 2011 7.598 7.676 7.552 7.670 34,496,444 +0.09(+1.21%)
Jul 21, 2011 7.538 7.647 7.534 7.578 49,733,420 +0.06(+0.77%)
Jul 20, 2011 7.554 7.554 7.438 7.520 35,389,324 +0.01(+0.18%)
Jul 19, 2011 7.404 7.521 7.404 7.507 38,388,820 +0.17(+2.34%)
Jul 18, 2011 7.277 7.409 7.204 7.335 87,046,800 -0.02(-0.21%)
Jul 15, 2011 7.088 7.351 7.045 7.351 149,873,056 +0.61(+9.10%)
Jul 14, 2011 6.724 6.858 6.717 6.737 44,195,896 +0.06(+0.90%)
Jul 13, 2011 6.684 6.769 6.658 6.677 29,961,432 +0.04(+0.57%)
Jul 12, 2011 6.595 6.733 6.555 6.639 32,018,232 +0.00(+0.07%)
Jul 11, 2011 6.722 6.737 6.590 6.635 41,453,692 -0.19(-2.71%)
Jul 08, 2011 6.749 6.878 6.724 6.820 45,371,928 +0.02(+0.23%)
Jul 07, 2011 6.833 6.882 6.764 6.804 42,157,700 +0.07(+1.09%)
Jul 06, 2011 6.740 6.755 6.653 6.731 36,892,900 -0.02(-0.36%)
Jul 05, 2011 6.675 6.833 6.671 6.755 28,709,052 +0.04(+0.63%)
Jul 01, 2011 6.633 6.731 6.521 6.713 37,121,148 +0.09(+1.38%)
Jun 30, 2011 6.508 6.751 6.492 6.622 58,311,680 +0.14(+2.20%)
Jun 29, 2011 6.363 6.517 6.361 6.479 46,900,904 +0.14(+2.21%)
Jun 28, 2011 6.274 6.343 6.252 6.339 35,221,816 +0.11(+1.82%)
Jun 27, 2011 6.076 6.285 6.065 6.225 50,788,860 -0.00(-0.04%)
Jun 24, 2011 6.443 6.448 6.223 6.228 45,443,628 -0.21(-3.31%)
Jun 23, 2011 6.356 6.450 6.259 6.441 35,699,364 -0.00(-0.07%)
Jun 22, 2011 6.366 6.546 6.361 6.446 33,663,516 +0.04(+0.69%)
Jun 21, 2011 6.292 6.434 6.290 6.401 24,892,200 +0.15(+2.46%)
Jun 20, 2011 6.203 6.270 6.201 6.248 27,358,004 +0.02(+0.29%)
Jun 17, 2011 6.305 6.328 6.174 6.230 39,355,252 -0.03(-0.53%)
Jun 16, 2011 6.394 6.466 6.210 6.263 41,664,340 -0.13(-2.05%)
Jun 15, 2011 6.410 6.506 6.321 6.394 36,353,596 -0.05(-0.76%)
Jun 14, 2011 6.383 6.477 6.372 6.443 31,753,292 +0.15(+2.33%)
Jun 13, 2011 6.510 6.577 6.259 6.297 48,640,700 -0.20(-3.15%)
Jun 10, 2011 6.588 6.655 6.470 6.501 36,130,536 -0.11(-1.71%)
Jun 09, 2011 6.610 6.706 6.590 6.615 30,728,996 +0.04(+0.54%)
Jun 08, 2011 6.608 6.710 6.530 6.579 34,601,732 -0.03(-0.47%)
Jun 07, 2011 6.628 6.706 6.514 6.610 28,205,342 +0.01(+0.17%)
Jun 06, 2011 6.788 6.859 6.590 6.599 36,757,096 -0.19(-2.78%)
Jun 03, 2011 6.695 6.839 6.646 6.788 27,186,688 -0.09(-1.26%)
May 24, 2011 6.755 7.035 6.755 6.875 50,215,396 +0.16(+2.38%)
May 23, 2011 6.659 6.757 6.639 6.715 32,398,848 -0.09(-1.37%)
May 20, 2011 6.666 6.904 6.577 6.808 58,926,128 +0.16(+2.37%)
May 19, 2011 6.719 6.737 6.570 6.650 33,049,710 -0.01(-0.13%)
May 18, 2011 6.474 6.690 6.468 6.659 41,407,752 +0.19(+2.96%)
May 17, 2011 6.457 6.562 6.392 6.468 57,469,968 -0.12(-1.79%)
May 16, 2011 6.630 6.752 6.517 6.586 32,818,912 -0.04(-0.54%)
May 13, 2011 6.784 6.795 6.588 6.621 59,899,172 -0.16(-2.30%)
May 12, 2011 6.801 6.875 6.646 6.777 46,679,124 -0.10(-1.42%)
May 11, 2011 6.995 7.004 6.788 6.875 55,482,848 -0.16(-2.21%)
May 10, 2011 6.975 7.075 6.892 7.030 40,524,084 +0.07(+1.02%)
May 09, 2011 6.932 7.028 6.915 6.959 31,215,478 +0.08(+1.13%)
May 06, 2011 6.993 7.093 6.819 6.881 48,866,964 +0.02(+0.29%)
May 05, 2011 6.686 6.944 6.581 6.861 80,098,808 +0.03(+0.42%)
May 04, 2011 6.955 6.961 6.695 6.832 62,946,276 -0.13(-1.92%)
May 03, 2011 7.148 7.202 6.839 6.966 92,807,024 -0.42(-5.72%)
May 02, 2011 7.390 7.402 7.355 7.388 44,498,536 -0.10(-1.31%)
Apr 29, 2011 7.379 7.497 7.367 7.486 38,224,988 +0.10(+1.35%)
Apr 28, 2011 7.324 7.410 7.208 7.386 29,423,610 +0.02(+0.30%)
Apr 27, 2011 7.419 7.419 7.215 7.364 30,788,932 +0.01(+0.09%)
Apr 26, 2011 7.228 7.390 7.226 7.357 31,600,024 +0.13(+1.78%)
Apr 25, 2011 7.308 7.330 7.199 7.228 25,340,092 -0.04(-0.55%)
Apr 21, 2011 7.193 7.288 7.053 7.268 51,025,204 +0.11(+1.49%)
Apr 20, 2011 7.188 7.328 7.117 7.161 57,346,188 +0.05(+0.72%)
Apr 19, 2011 7.117 7.139 7.028 7.110 40,090,872 +0.00(+0.00%)
Apr 18, 2011 7.157 7.186 6.959 7.110 42,988,808 -0.17(-2.29%)
Apr 15, 2011 7.257 7.293 7.150 7.277 34,630,704 +0.02(+0.25%)
Apr 14, 2011 7.184 7.275 7.115 7.259 35,529,844 +0.06(+0.77%)
Apr 13, 2011 7.166 7.313 7.150 7.204 38,234,632 +0.10(+1.47%)
Apr 12, 2011 7.264 7.290 7.035 7.099 74,211,480 -0.31(-4.23%)
Apr 11, 2011 7.651 7.657 7.382 7.413 49,187,120 -0.15(-2.00%)
Apr 08, 2011 7.688 7.715 7.515 7.564 46,490,204 -0.10(-1.36%)
Apr 07, 2011 7.482 7.671 7.459 7.668 60,261,468 +0.18(+2.40%)
Apr 06, 2011 7.559 7.635 7.444 7.488 37,350,952 -0.03(-0.38%)
Apr 05, 2011 7.522 7.586 7.471 7.517 62,954,068 -0.00(-0.06%)
Apr 04, 2011 7.453 7.542 7.359 7.522 46,712,792 +0.07(+0.99%)
Apr 01, 2011 7.542 7.569 7.422 7.448 35,909,012 -0.00(-0.06%)
Mar 31, 2011 7.688 7.726 7.437 7.453 56,691,768 -0.18(-2.36%)
Mar 30, 2011 7.631 7.635 7.622 7.633 76,093,048 +0.23(+3.11%)
Mar 29, 2011 7.394 7.440 7.330 7.403 47,838,824 +0.07(+0.94%)
Mar 28, 2011 7.627 7.629 7.330 7.334 55,082,636 -0.26(-3.45%)
Mar 25, 2011 7.538 7.631 7.489 7.596 71,595,888 +0.08(+1.06%)
Mar 24, 2011 7.509 7.538 7.436 7.516 48,883,168 +0.03(+0.44%)
Mar 23, 2011 7.496 7.558 7.396 7.483 48,593,268 +0.01(+0.09%)
Mar 22, 2011 7.518 7.542 7.443 7.476 47,626,760 -0.01(-0.15%)
Mar 21, 2011 7.491 7.514 7.476 7.487 52,387,844 +0.08(+1.14%)
Mar 18, 2011 7.613 7.627 7.372 7.403 77,741,568 -0.14(-1.85%)
Mar 17, 2011 7.793 7.846 7.540 7.542 86,713,120 -0.14(-1.88%)
Mar 16, 2011 7.602 7.833 7.527 7.687 111,963,384 +0.23(+3.09%)
Mar 15, 2011 7.401 7.523 7.387 7.456 64,993,612 +0.01(+0.15%)
Mar 14, 2011 7.443 7.582 7.394 7.445 64,518,944 +0.17(+2.29%)
Mar 11, 2011 6.937 7.314 6.824 7.278 48,002,928 +0.16(+2.21%)
Mar 10, 2011 7.285 7.285 7.021 7.121 77,576,848 -0.32(-4.32%)
Mar 09, 2011 7.212 7.480 7.205 7.443 49,259,620 +0.21(+2.91%)
Mar 08, 2011 7.432 7.432 7.201 7.232 43,951,616 -0.19(-2.54%)
Mar 07, 2011 7.489 7.662 7.378 7.420 43,116,108 -0.03(-0.36%)
Mar 04, 2011 7.509 7.509 7.347 7.447 35,823,984 -0.01(-0.18%)
Mar 03, 2011 7.611 7.611 7.287 7.460 57,044,992 -0.06(-0.77%)
Mar 02, 2011 7.429 7.531 7.310 7.518 58,235,276 +0.04(+0.56%)
Mar 01, 2011 7.933 7.971 7.454 7.476 76,226,296 -0.40(-5.10%)
Feb 28, 2011 7.924 7.975 7.787 7.877 69,117,968 +0.03(+0.40%)
Feb 25, 2011 7.671 7.893 7.640 7.846 74,130,856 +0.23(+2.97%)
Feb 24, 2011 7.875 7.942 7.505 7.620 142,406,320 +0.00(+0.06%)
Feb 23, 2011 7.234 7.653 7.043 7.616 163,540,944 +0.51(+7.25%)
Feb 22, 2011 7.081 7.321 6.997 7.101 145,403,968 +0.35(+5.19%)
Feb 18, 2011 6.755 6.817 6.699 6.751 37,202,172 -0.01(-0.20%)
Feb 17, 2011 6.795 6.844 6.691 6.764 40,118,212 -0.04(-0.62%)
Feb 16, 2011 6.853 6.859 6.755 6.806 43,127,596 -0.01(-0.13%)
Feb 15, 2011 6.952 6.968 6.762 6.815 41,966,112 -0.18(-2.57%)
Feb 14, 2011 6.824 7.008 6.822 6.995 40,636,496 +0.15(+2.24%)
Feb 11, 2011 6.848 6.870 6.756 6.841 38,647,180 +0.00(+0.06%)
Feb 10, 2011 6.804 6.866 6.722 6.837 60,901,004 -0.01(-0.16%)
Feb 09, 2011 6.997 6.988 6.797 6.848 47,688,844 -0.15(-2.12%)
Feb 08, 2011 6.910 7.006 6.846 6.997 58,542,308 +0.06(+0.86%)
Feb 07, 2011 6.892 7.137 6.870 6.937 137,167,440 +0.27(+4.03%)
Feb 04, 2011 6.782 6.870 6.651 6.668 47,063,328 -0.09(-1.35%)
Feb 03, 2011 6.779 6.800 6.609 6.759 51,754,144 -0.01(-0.13%)
Feb 02, 2011 6.726 6.972 6.717 6.768 95,244,200 +0.06(+0.93%)
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.