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 30, 2007 7.237 7.263 7.181 7.197 30,317,788 -0.04(-0.58%)
Mar 29, 2007 7.300 7.339 7.202 7.239 39,057,672 +0.00(+0.00%)
Mar 28, 2007 7.307 7.325 7.218 7.239 36,426,072 -0.00(-0.06%)
Mar 27, 2007 7.202 7.267 7.165 7.244 31,631,848 +0.02(+0.23%)
Mar 26, 2007 7.204 7.244 7.106 7.228 29,783,738 +0.06(+0.81%)
Mar 23, 2007 7.153 7.186 7.062 7.169 41,171,816 +0.04(+0.59%)
Mar 22, 2007 7.221 7.225 7.092 7.127 86,526,208 -0.03(-0.49%)
Mar 21, 2007 7.099 7.214 7.069 7.162 25,892,528 +0.07(+0.95%)
Mar 20, 2007 7.036 7.097 6.978 7.095 32,646,212 +0.04(+0.56%)
Mar 19, 2007 6.960 7.060 6.892 7.055 34,012,656 +0.16(+2.37%)
Mar 16, 2007 6.948 7.027 6.880 6.892 32,183,188 -0.03(-0.44%)
Mar 15, 2007 6.922 6.992 6.915 6.922 17,546,720 -0.04(-0.54%)
Mar 14, 2007 6.887 6.976 6.799 6.960 34,895,304 +0.11(+1.56%)
Mar 13, 2007 6.964 7.048 6.834 6.852 36,605,848 -0.11(-1.61%)
Mar 12, 2007 6.897 7.090 6.876 6.964 32,889,400 -0.06(-0.83%)
Mar 09, 2007 7.092 7.123 7.020 7.022 36,879,580 -0.06(-0.82%)
Mar 08, 2007 7.144 7.155 7.020 7.081 32,478,368 +0.01(+0.20%)
Mar 07, 2007 7.013 7.188 7.011 7.067 44,040,028 +0.02(+0.30%)
Mar 06, 2007 6.960 7.060 6.939 7.046 41,009,204 +0.14(+2.06%)
Mar 05, 2007 6.771 6.974 6.771 6.904 41,940,676 -0.06(-0.90%)
Mar 02, 2007 7.090 7.102 6.960 6.967 34,399,232 -0.12(-1.74%)
Mar 01, 2007 7.034 7.160 6.934 7.090 40,221,780 -0.00(-0.07%)
Feb 28, 2007 7.090 7.160 7.018 7.095 40,421,832 +0.02(+0.23%)
Feb 27, 2007 7.127 7.277 6.992 7.078 62,087,236 -0.21(-2.85%)
Feb 26, 2007 7.144 7.335 7.120 7.286 73,625,880 +0.18(+2.59%)
Feb 23, 2007 7.011 7.139 7.004 7.102 73,636,456 +0.21(+3.01%)
Feb 22, 2007 6.852 6.913 6.775 6.894 30,601,266 +0.06(+0.82%)
Feb 21, 2007 6.829 6.857 6.750 6.838 27,303,144 +0.01(+0.17%)
Feb 20, 2007 6.829 6.829 6.750 6.827 33,571,592 -0.09(-1.31%)
Feb 16, 2007 6.824 6.941 6.806 6.918 29,440,252 +0.08(+1.19%)
Feb 15, 2007 6.892 6.892 6.764 6.836 26,063,614 -0.07(-0.95%)
Feb 14, 2007 6.918 6.981 6.852 6.901 24,611,650 +0.01(+0.17%)
Feb 13, 2007 6.764 6.901 6.759 6.890 23,415,390 +0.10(+1.51%)
Feb 12, 2007 6.848 6.880 6.752 6.787 24,957,724 -0.12(-1.72%)
Feb 09, 2007 6.880 6.934 6.846 6.906 30,840,248 +0.05(+0.68%)
Feb 08, 2007 6.761 6.904 6.761 6.859 33,788,264 +0.07(+1.00%)
Feb 07, 2007 6.824 6.878 6.731 6.792 28,309,270 -0.03(-0.38%)
Feb 06, 2007 6.946 6.946 6.778 6.817 30,722,688 -0.09(-1.25%)
Feb 05, 2007 6.974 6.987 6.878 6.904 27,362,782 +0.04(+0.54%)
Feb 02, 2007 6.929 6.941 6.808 6.866 27,742,922 -0.04(-0.57%)
Feb 01, 2007 6.992 7.015 6.857 6.906 41,315,548 +0.00(+0.07%)
Jan 31, 2007 6.841 6.948 6.773 6.901 32,580,054 +0.05(+0.68%)
Jan 30, 2007 6.722 6.894 6.722 6.855 41,210,004 +0.17(+2.51%)
Jan 29, 2007 6.733 6.815 6.661 6.687 37,588,804 -0.07(-1.07%)
Jan 26, 2007 6.824 6.866 6.752 6.759 24,362,422 -0.01(-0.10%)
Jan 25, 2007 6.978 6.983 6.745 6.766 39,658,120 -0.22(-3.17%)
Jan 24, 2007 6.950 7.001 6.873 6.987 33,042,570 +0.03(+0.37%)
Jan 23, 2007 6.827 7.018 6.796 6.962 52,935,560 +0.22(+3.25%)
Jan 22, 2007 6.773 6.841 6.715 6.743 40,392,228 -0.01(-0.10%)
Jan 19, 2007 6.587 6.768 6.575 6.750 49,258,588 +0.19(+2.91%)
Jan 18, 2007 6.622 6.643 6.498 6.559 37,967,228 -0.03(-0.42%)
Jan 17, 2007 6.482 6.645 6.482 6.587 37,195,792 +0.08(+1.18%)
Jan 16, 2007 6.554 6.591 6.470 6.510 37,406,028 -0.03(-0.43%)
Jan 12, 2007 6.386 6.566 6.386 6.538 37,904,156 +0.17(+2.75%)
Jan 11, 2007 6.414 6.545 6.356 6.363 52,781,960 -0.07(-1.05%)
Jan 10, 2007 6.477 6.517 6.412 6.430 43,039,052 -0.07(-1.11%)
Jan 09, 2007 6.444 6.573 6.414 6.503 46,524,668 -0.02(-0.29%)
Jan 08, 2007 6.596 6.640 6.456 6.521 48,677,220 +0.01(+0.11%)
Jan 05, 2007 6.468 6.556 6.414 6.514 61,609,272 +0.05(+0.83%)
Jan 04, 2007 6.454 6.554 6.414 6.461 69,934,592 -0.03(-0.40%)
Jan 03, 2007 6.708 6.771 6.468 6.486 90,947,408 -0.28(-4.20%)
Dec 29, 2006 6.829 6.843 6.759 6.771 37,522,300 -0.07(-1.09%)
Dec 28, 2006 6.887 6.922 6.822 6.845 26,927,294 -0.02(-0.34%)
Dec 27, 2006 6.876 6.899 6.787 6.869 31,865,682 +0.03(+0.48%)
Dec 26, 2006 7.060 7.060 6.806 6.836 42,559,372 -0.11(-1.58%)
Dec 22, 2006 6.992 7.039 6.934 6.946 26,971,488 -0.07(-1.03%)
Dec 21, 2006 7.076 7.139 6.929 7.018 43,435,496 -0.08(-1.18%)
Dec 20, 2006 7.209 7.218 7.085 7.102 33,417,562 -0.09(-1.30%)
Dec 19, 2006 7.109 7.232 7.078 7.195 34,348,176 +0.04(+0.55%)
Dec 18, 2006 7.209 7.251 7.111 7.155 45,830,892 -0.10(-1.44%)
Dec 15, 2006 7.330 7.330 7.148 7.260 53,722,440 -0.07(-0.95%)
Dec 14, 2006 7.328 7.374 7.286 7.330 39,558,152 +0.05(+0.74%)
Dec 13, 2006 7.309 7.346 7.167 7.277 50,598,516 -0.02(-0.22%)
Dec 12, 2006 7.356 7.416 7.246 7.293 48,216,848 -0.11(-1.54%)
Dec 11, 2006 7.479 7.621 7.342 7.407 60,120,032 -0.07(-0.94%)
Dec 08, 2006 7.493 7.552 7.458 7.477 135,278,336 -0.35(-4.52%)
Dec 07, 2006 7.894 7.894 7.787 7.831 16,519,355 -0.03(-0.39%)
Dec 06, 2006 7.855 7.962 7.836 7.862 21,147,108 -0.01(-0.09%)
Dec 05, 2006 7.892 7.941 7.803 7.869 21,073,312 +0.01(+0.18%)
Dec 04, 2006 7.892 7.901 7.775 7.855 20,857,928 -0.09(-1.14%)
Dec 01, 2006 7.773 7.948 7.736 7.945 34,002,360 +0.01(+0.18%)
Nov 30, 2006 7.948 7.987 7.869 7.931 43,800,616 +0.01(+0.15%)
Nov 29, 2006 7.717 7.931 7.696 7.920 42,671,780 +0.24(+3.13%)
Nov 28, 2006 7.556 7.738 7.552 7.680 26,399,132 +0.11(+1.48%)
Nov 27, 2006 7.635 7.656 7.552 7.568 19,195,780 -0.02(-0.25%)
Nov 24, 2006 7.617 7.689 7.575 7.587 6,618,983 -0.04(-0.49%)
Nov 22, 2006 7.670 7.731 7.561 7.624 24,084,826 -0.04(-0.58%)
Nov 21, 2006 7.542 7.696 7.528 7.668 26,746,664 +0.14(+1.79%)
Nov 20, 2006 7.573 7.600 7.505 7.533 26,480,222 -0.04(-0.58%)
Nov 17, 2006 7.458 7.645 7.416 7.577 35,317,404 +0.09(+1.21%)
Nov 16, 2006 7.680 7.708 7.475 7.486 58,426,996 -0.15(-1.92%)
Nov 15, 2006 7.554 7.689 7.505 7.633 32,509,688 +0.12(+1.58%)
Nov 14, 2006 7.540 7.566 7.463 7.514 23,518,478 +0.02(+0.28%)
Nov 13, 2006 7.470 7.545 7.437 7.493 24,433,646 -0.03(-0.46%)
Nov 10, 2006 7.552 7.605 7.477 7.528 25,672,318 -0.07(-0.86%)
Nov 09, 2006 7.633 7.715 7.580 7.593 37,469,956 +0.00(+0.03%)
Nov 08, 2006 7.456 7.612 7.374 7.591 40,131,796 +0.17(+2.36%)
Nov 07, 2006 7.493 7.514 7.386 7.416 30,888,730 -0.10(-1.27%)
Nov 06, 2006 7.489 7.540 7.402 7.512 25,864,534 +0.02(+0.25%)
Nov 03, 2006 7.458 7.552 7.449 7.493 29,408,072 +0.09(+1.23%)
Nov 02, 2006 7.402 7.458 7.295 7.402 31,609,966 -0.03(-0.38%)
Nov 01, 2006 7.535 7.559 7.374 7.430 38,140,136 -0.13(-1.73%)
Oct 31, 2006 7.426 7.575 7.353 7.561 38,730,940 +0.11(+1.44%)
Oct 30, 2006 7.463 7.517 7.414 7.454 32,332,920 -0.10(-1.30%)
Oct 27, 2006 7.517 7.736 7.505 7.552 60,834,836 +0.08(+1.09%)
Oct 26, 2006 7.458 7.470 7.281 7.470 47,766,344 +0.08(+1.10%)
Oct 25, 2006 7.249 7.421 7.204 7.388 36,837,104 +0.13(+1.80%)
Oct 24, 2006 7.020 7.267 7.008 7.258 38,829,624 +0.18(+2.54%)
Oct 23, 2006 7.074 7.151 7.001 7.078 25,484,394 -0.05(-0.75%)
Oct 20, 2006 7.216 7.225 7.041 7.132 27,498,362 -0.07(-0.97%)
Oct 19, 2006 7.120 7.244 7.076 7.202 38,312,616 +0.11(+1.58%)
Oct 18, 2006 7.109 7.146 7.025 7.090 40,305,132 -0.01(-0.10%)
Oct 17, 2006 7.179 7.179 7.015 7.097 30,419,776 -0.06(-0.78%)
Oct 16, 2006 6.992 7.167 6.974 7.153 32,372,822 +0.22(+3.13%)
Oct 13, 2006 6.957 7.032 6.918 6.936 29,273,350 +0.03(+0.37%)
Oct 12, 2006 6.876 6.946 6.836 6.911 32,834,910 +0.10(+1.40%)
Oct 11, 2006 6.747 6.817 6.724 6.815 34,542,536 +0.02(+0.34%)
Oct 10, 2006 6.694 6.854 6.689 6.792 30,349,842 +0.08(+1.15%)
Oct 09, 2006 6.808 6.852 6.701 6.715 24,170,636 -0.03(-0.52%)
Oct 06, 2006 6.743 6.773 6.615 6.750 35,002,480 +0.01(+0.21%)
Oct 05, 2006 6.829 6.836 6.694 6.736 31,077,942 +0.02(+0.28%)
Oct 04, 2006 6.619 6.724 6.503 6.717 43,806,196 +0.12(+1.77%)
Oct 03, 2006 6.678 6.682 6.577 6.601 39,879,940 -0.15(-2.18%)
Oct 02, 2006 6.747 6.764 6.691 6.747 31,392,438 -0.01(-0.10%)
Sep 29, 2006 6.761 6.787 6.666 6.754 31,573,068 -0.01(-0.14%)
Sep 28, 2006 6.789 6.824 6.705 6.764 32,862,798 +0.03(+0.42%)
Sep 27, 2006 6.808 6.848 6.678 6.736 53,435,404 -0.03(-0.52%)
Sep 26, 2006 6.678 6.806 6.673 6.771 33,293,138 +0.08(+1.22%)
Sep 25, 2006 6.643 6.705 6.540 6.689 37,770,724 -0.03(-0.49%)
Sep 22, 2006 6.789 6.806 6.685 6.722 31,268,870 -0.03(-0.48%)
Sep 21, 2006 6.703 6.857 6.701 6.754 31,298,476 +0.04(+0.59%)
Sep 20, 2006 6.736 6.824 6.712 6.715 46,275,388 -0.09(-1.30%)
Sep 19, 2006 6.901 6.915 6.708 6.803 29,656,922 -0.06(-0.85%)
Sep 18, 2006 6.813 6.913 6.787 6.862 25,749,548 +0.09(+1.34%)
Sep 15, 2006 6.778 6.845 6.747 6.771 40,456,588 -0.01(-0.17%)
Sep 14, 2006 6.878 6.920 6.719 6.782 45,243,520 -0.10(-1.49%)
Sep 13, 2006 6.829 6.939 6.820 6.885 33,068,314 +0.11(+1.58%)
Sep 12, 2006 6.736 6.894 6.729 6.778 47,634,196 +0.02(+0.24%)
Sep 11, 2006 6.934 6.967 6.715 6.761 51,373,384 -0.29(-4.07%)
Sep 08, 2006 7.235 7.281 7.027 7.048 31,924,462 -0.21(-2.89%)
Sep 07, 2006 7.284 7.342 7.197 7.258 23,772,048 -0.07(-0.89%)
Sep 06, 2006 7.458 7.519 7.314 7.323 27,243,506 -0.19(-2.48%)
Sep 05, 2006 7.430 7.568 7.365 7.510 18,640,588 +0.05(+0.69%)
Sep 01, 2006 7.325 7.458 7.318 7.458 16,789,228 +0.10(+1.36%)
Aug 31, 2006 7.365 7.435 7.302 7.358 18,207,674 -0.00(-0.03%)
Aug 30, 2006 7.342 7.381 7.253 7.360 21,207,176 -0.02(-0.32%)
Aug 29, 2006 7.342 7.391 7.239 7.384 21,297,706 -0.01(-0.19%)
Aug 28, 2006 7.407 7.458 7.377 7.398 19,477,668 -0.14(-1.79%)
Aug 25, 2006 7.575 7.626 7.503 7.533 23,382,898 +0.07(+1.00%)
Aug 24, 2006 7.400 7.458 7.353 7.458 20,380,392 +0.07(+1.01%)
Aug 23, 2006 7.423 7.444 7.300 7.384 16,188,985 -0.03(-0.41%)
Aug 22, 2006 7.295 7.423 7.290 7.414 15,445,438 +0.10(+1.43%)
Aug 21, 2006 7.295 7.349 7.284 7.309 19,124,986 +0.04(+0.51%)
Aug 18, 2006 7.272 7.295 7.181 7.272 15,553,130 +0.03(+0.39%)
Aug 17, 2006 7.239 7.274 7.167 7.244 18,806,202 -0.07(-0.92%)
Aug 16, 2006 7.337 7.435 7.249 7.311 20,464,486 -0.03(-0.38%)
Aug 15, 2006 7.339 7.353 7.237 7.339 21,921,546 +0.06(+0.80%)
Aug 14, 2006 7.286 7.337 7.223 7.281 26,300,020 -0.17(-2.22%)
Aug 11, 2006 7.447 7.521 7.363 7.447 19,483,246 -0.07(-0.99%)
Aug 10, 2006 7.496 7.554 7.416 7.521 24,354,270 -0.03(-0.37%)
Aug 09, 2006 7.573 7.689 7.526 7.549 25,750,834 +0.07(+0.97%)
Aug 08, 2006 7.542 7.610 7.442 7.477 22,772,356 -0.10(-1.26%)
Aug 07, 2006 7.505 7.645 7.458 7.573 22,934,538 +0.01(+0.18%)
Aug 04, 2006 7.724 7.724 7.440 7.559 27,011,388 -0.05(-0.67%)
Aug 03, 2006 7.561 7.680 7.514 7.610 31,292,040 -0.13(-1.63%)
Aug 02, 2006 7.785 7.869 7.680 7.736 43,203,808 +0.06(+0.73%)
Aug 01, 2006 7.773 7.773 7.591 7.680 47,441,124 +0.01(+0.15%)
Jul 31, 2006 7.661 7.768 7.645 7.668 46,145,816 +0.16(+2.17%)
Jul 28, 2006 7.353 7.524 7.321 7.505 47,843,572 +0.21(+2.88%)
Jul 27, 2006 7.433 7.482 7.263 7.295 44,361,816 +0.03(+0.45%)
Jul 26, 2006 7.015 7.339 7.015 7.263 40,689,132 +0.26(+3.66%)
Jul 25, 2006 6.962 7.076 6.911 7.006 27,509,090 +0.14(+2.07%)
Jul 24, 2006 6.685 6.908 6.678 6.864 30,520,604 +0.21(+3.19%)
Jul 21, 2006 6.747 6.785 6.643 6.652 27,721,898 -0.10(-1.42%)
Jul 20, 2006 6.794 6.862 6.736 6.747 25,426,472 -0.08(-1.13%)
Jul 19, 2006 6.745 6.850 6.736 6.824 24,748,998 +0.08(+1.14%)
Jul 18, 2006 6.838 6.885 6.708 6.747 23,850,134 -0.02(-0.31%)
Jul 17, 2006 6.810 6.852 6.703 6.768 27,777,246 -0.10(-1.46%)
Jul 14, 2006 6.946 6.946 6.768 6.869 20,564,026 +0.04(+0.58%)
Jul 13, 2006 6.932 6.969 6.801 6.829 26,194,474 -0.07(-1.05%)
Jul 12, 2006 6.957 6.978 6.848 6.901 27,494,930 +0.00(+0.07%)
Jul 11, 2006 6.899 6.913 6.792 6.897 19,495,688 +0.09(+1.34%)
Jul 10, 2006 6.852 6.941 6.778 6.806 21,747,352 -0.05(-0.68%)
Jul 07, 2006 6.981 7.022 6.827 6.852 28,953,278 -0.10(-1.44%)
Jul 06, 2006 6.981 7.032 6.913 6.953 29,556,524 -0.08(-1.16%)
Jul 05, 2006 7.106 7.116 6.932 7.034 30,471,692 -0.13(-1.82%)
Jul 03, 2006 7.179 7.204 7.063 7.165 11,218,848 +0.11(+1.62%)
Jun 30, 2006 7.113 7.151 6.999 7.050 33,493,934 -0.04(-0.53%)
Jun 29, 2006 6.992 7.111 6.934 7.088 46,436,712 +0.17(+2.39%)
Jun 28, 2006 6.829 6.934 6.792 6.922 90,308,984 +0.15(+2.24%)
Jun 27, 2006 6.987 7.001 6.703 6.771 51,463,912 -0.20(-2.88%)
Jun 26, 2006 6.939 6.992 6.894 6.971 34,320,716 -0.13(-1.87%)
Jun 23, 2006 7.074 7.167 7.039 7.104 58,365,212 +0.32(+4.71%)
Jun 22, 2006 6.876 6.918 6.747 6.785 28,915,092 -0.03(-0.41%)
Jun 21, 2006 6.733 6.925 6.696 6.813 31,395,870 +0.15(+2.27%)
Jun 20, 2006 6.768 6.841 6.647 6.661 22,777,934 -0.03(-0.45%)
Jun 19, 2006 6.946 6.953 6.640 6.691 40,807,124 -0.30(-4.33%)
Jun 16, 2006 6.918 7.013 6.792 6.994 34,619,336 +0.08(+1.11%)
Jun 15, 2006 6.708 6.955 6.619 6.918 53,032,956 +0.31(+4.69%)
Jun 14, 2006 6.330 6.622 6.324 6.608 44,561,328 +0.31(+4.92%)
Jun 13, 2006 6.468 6.517 6.249 6.298 53,002,920 -0.26(-3.91%)
Jun 12, 2006 6.803 6.838 6.549 6.554 35,837,844 -0.18(-2.67%)
Jun 09, 2006 6.885 6.964 6.675 6.733 32,500,678 -0.12(-1.80%)
Jun 08, 2006 6.736 6.862 6.477 6.857 61,783,040 +0.07(+1.10%)
Jun 07, 2006 7.020 7.034 6.780 6.782 36,077,256 -0.21(-3.06%)
Jun 06, 2006 6.992 7.111 6.918 6.997 31,326,364 -0.01(-0.10%)
Jun 05, 2006 7.284 7.286 6.994 7.004 44,777,568 -0.14(-2.02%)
Jun 02, 2006 7.207 7.216 7.090 7.148 28,967,436 +0.02(+0.23%)
Jun 01, 2006 6.994 7.218 6.994 7.132 30,679,354 +0.00(+0.03%)
May 31, 2006 6.964 7.144 6.936 7.130 32,916,430 +0.17(+2.51%)
May 30, 2006 7.090 7.116 6.920 6.955 29,403,782 -0.04(-0.60%)
May 26, 2006 7.027 7.039 6.932 6.997 17,975,986 +0.00(+0.07%)
May 25, 2006 6.864 6.992 6.782 6.992 27,379,086 +0.22(+3.31%)
May 24, 2006 6.792 6.934 6.619 6.768 40,229,620 -0.08(-1.19%)
May 23, 2006 6.934 7.050 6.829 6.850 38,675,592 +0.02(+0.31%)
May 22, 2006 6.759 6.922 6.594 6.829 54,244,168 -0.03(-0.37%)
May 19, 2006 6.820 6.934 6.652 6.855 45,216,488 -0.00(-0.07%)
May 18, 2006 6.992 7.078 6.852 6.859 33,471,194 -0.12(-1.77%)
May 17, 2006 7.181 7.253 6.911 6.983 43,890,720 -0.21(-2.98%)
May 16, 2006 7.216 7.307 7.132 7.197 29,471,572 +0.03(+0.42%)
May 15, 2006 7.183 7.244 7.020 7.167 46,280,536 -0.18(-2.47%)
May 12, 2006 7.563 7.580 7.346 7.349 35,200,272 -0.28(-3.73%)
May 11, 2006 7.785 7.792 7.582 7.633 28,477,030 -0.06(-0.73%)
May 10, 2006 7.703 7.738 7.591 7.689 27,214,760 -0.02(-0.21%)
May 09, 2006 7.668 7.747 7.626 7.705 20,174,018 +0.05(+0.64%)
May 08, 2006 7.587 7.673 7.524 7.656 21,362,064 +0.00(+0.00%)
May 05, 2006 7.726 7.747 7.638 7.656 25,738,392 -0.02(-0.30%)
May 04, 2006 7.668 7.801 7.580 7.680 33,574,596 -0.07(-0.84%)
May 03, 2006 7.789 7.834 7.617 7.745 31,009,294 -0.05(-0.69%)
May 02, 2006 7.668 7.806 7.568 7.799 55,470,400 +0.32(+4.33%)
May 01, 2006 7.458 7.563 7.444 7.475 29,262,624 +0.09(+1.23%)
Apr 28, 2006 7.318 7.470 7.318 7.384 29,505,468 +0.08(+1.05%)
Apr 27, 2006 7.295 7.468 7.209 7.307 40,306,420 -0.14(-1.88%)
Apr 26, 2006 7.484 7.668 7.430 7.447 37,917,888 -0.04(-0.53%)
Apr 25, 2006 7.621 7.670 7.416 7.486 33,176,436 -0.09(-1.17%)
Apr 24, 2006 7.691 7.694 7.566 7.575 23,443,394 -0.17(-2.26%)
Apr 21, 2006 7.712 7.764 7.600 7.750 38,267,136 +0.10(+1.34%)
Apr 20, 2006 7.862 7.875 7.619 7.647 48,876,300 -0.13(-1.71%)
Apr 19, 2006 7.610 7.857 7.598 7.780 50,004,280 +0.14(+1.77%)
Apr 18, 2006 7.538 7.717 7.538 7.645 58,540,696 +0.15(+2.05%)
Apr 17, 2006 7.398 7.498 7.386 7.491 26,807,590 +0.15(+2.03%)
Apr 13, 2006 7.307 7.379 7.223 7.342 24,168,920 +0.03(+0.48%)
Apr 12, 2006 7.330 7.435 7.263 7.307 17,219,568 -0.07(-0.92%)
Apr 11, 2006 7.435 7.484 7.307 7.374 23,028,500 -0.01(-0.16%)
Apr 10, 2006 7.384 7.440 7.339 7.386 22,526,510 +0.10(+1.31%)
Apr 07, 2006 7.318 7.377 7.225 7.290 22,443,702 -0.12(-1.57%)
Apr 06, 2006 7.461 7.510 7.344 7.407 30,209,970 -0.03(-0.44%)
Apr 05, 2006 7.449 7.540 7.402 7.440 27,910,682 -0.00(-0.03%)
Apr 04, 2006 7.400 7.456 7.284 7.442 27,797,412 +0.08(+1.11%)
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.