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, 2020 0.0430 0.0445 0.0407 0.0436 254,384,240 +0.00(+3.60%)
Mar 30, 2020 0.0430 0.0430 0.0380 0.0421 334,357,024 -0.00(-2.00%)
Mar 27, 2020 0.0468 0.0468 0.0430 0.0430 294,601,504 -0.00(-9.95%)
Mar 26, 2020 0.0493 0.0493 0.0445 0.0477 348,092,768 +0.00(+1.78%)
Mar 25, 2020 0.0493 0.0498 0.0445 0.0469 302,657,760 -0.00(-7.20%)
Mar 24, 2020 0.0455 0.0531 0.0430 0.0505 490,465,952 +0.01(+13.57%)
Mar 23, 2020 0.0455 0.0471 0.0432 0.0445 316,670,112 -0.00(-7.22%)
Mar 20, 2020 0.0488 0.0505 0.0455 0.0480 339,809,504 -0.00(-0.11%)
Mar 19, 2020 0.0457 0.0503 0.0432 0.0480 443,313,088 +0.00(+4.51%)
Mar 18, 2020 0.0473 0.0512 0.0430 0.0459 418,360,320 -0.01(-15.13%)
Mar 17, 2020 0.0500 0.0581 0.0455 0.0541 651,802,944 +0.00(+7.10%)
Mar 16, 2020 0.0480 0.0581 0.0430 0.0505 670,630,656 -0.03(-33.33%)
Mar 13, 2020 0.0455 0.0758 0.0379 0.0758 870,561,920 +0.04(+95.95%)
Mar 12, 2020 0.0353 0.0495 0.0323 0.0387 713,672,512 +0.00(+1.86%)
Mar 11, 2020 0.0404 0.0405 0.0353 0.0380 540,000,640 -0.00(-6.06%)
Mar 10, 2020 0.0455 0.0480 0.0354 0.0404 925,928,832 +0.00(+1.72%)
Mar 09, 2020 0.0377 0.0505 0.0304 0.0398 1,274,176,768 -0.02(-27.54%)
Mar 06, 2020 0.0561 0.0567 0.0511 0.0549 457,734,400 -0.00(-6.06%)
Mar 05, 2020 0.0624 0.0626 0.0563 0.0584 329,980,672 -0.00(-7.23%)
Mar 04, 2020 0.0690 0.0719 0.0581 0.0630 448,534,144 -0.00(-1.54%)
Mar 03, 2020 0.0627 0.0682 0.0594 0.0639 541,787,968 +0.01(+16.32%)
Mar 02, 2020 0.0745 0.0758 0.0550 0.0550 1,062,275,392 -0.01(-20.91%)
Feb 28, 2020 0.0575 0.0715 0.0505 0.0695 853,631,232 +0.00(+5.73%)
Feb 27, 2020 0.0690 0.0745 0.0632 0.0657 601,924,864 -0.01(-15.72%)
Feb 26, 2020 0.1084 0.1087 0.0758 0.0780 929,445,696 -0.03(-30.48%)
Feb 25, 2020 0.1127 0.1160 0.1031 0.1122 265,263,840 +0.00(+0.80%)
Feb 24, 2020 0.1061 0.1188 0.1019 0.1113 269,168,192 -0.00(-1.70%)
Feb 21, 2020 0.1190 0.1190 0.1125 0.1132 170,603,104 -0.01(-6.39%)
Feb 20, 2020 0.1216 0.1264 0.1201 0.1210 233,143,424 -0.00(-0.15%)
Feb 19, 2020 0.1122 0.1225 0.1087 0.1211 291,776,448 +0.01(+8.93%)
Feb 18, 2020 0.1188 0.1188 0.1087 0.1112 260,646,720 -0.00(-2.22%)
Feb 14, 2020 0.1246 0.1246 0.1137 0.1137 466,888,608 -0.01(-8.22%)
Feb 13, 2020 0.1279 0.1318 0.1211 0.1239 327,924,576 -0.00(-2.79%)
Feb 12, 2020 0.1302 0.1345 0.1264 0.1275 277,098,368 +0.00(+0.28%)
Feb 11, 2020 0.1291 0.1321 0.1264 0.1271 238,718,640 +0.00(+0.30%)
Feb 10, 2020 0.1292 0.1302 0.1264 0.1267 231,860,640 -0.00(-2.07%)
Feb 07, 2020 0.1386 0.1386 0.1294 0.1294 165,923,936 -0.01(-5.71%)
Feb 06, 2020 0.1406 0.1428 0.1352 0.1373 133,766,552 -0.00(-2.81%)
Feb 05, 2020 0.1304 0.1423 0.1301 0.1412 268,316,976 +0.01(+10.61%)
Feb 04, 2020 0.1309 0.1314 0.1276 0.1277 238,984,624 -0.00(-0.53%)
Feb 03, 2020 0.1289 0.1336 0.1276 0.1284 219,742,944 -0.00(-0.76%)
Jan 31, 2020 0.1314 0.1414 0.1277 0.1293 373,571,200 -0.00(-3.20%)
Jan 30, 2020 0.1349 0.1379 0.1289 0.1336 222,074,368 -0.00(-1.82%)
Jan 29, 2020 0.1428 0.1462 0.1340 0.1361 399,750,976 +0.00(+3.56%)
Jan 28, 2020 0.1365 0.1390 0.1289 0.1314 323,541,984 -0.00(-2.44%)
Jan 27, 2020 0.1369 0.1402 0.1340 0.1347 231,617,296 -0.01(-4.50%)
Jan 24, 2020 0.1461 0.1461 0.1390 0.1411 300,136,960 -0.00(-2.67%)
Jan 23, 2020 0.1476 0.1497 0.1443 0.1449 219,111,040 -0.00(-3.22%)
Jan 22, 2020 0.1501 0.1541 0.1416 0.1497 267,279,856 -0.00(-0.69%)
Jan 21, 2020 0.1667 0.1668 0.1504 0.1508 362,083,712 -0.02(-9.78%)
Jan 17, 2020 0.1769 0.1777 0.1668 0.1671 218,794,848 -0.01(-4.15%)
Jan 16, 2020 0.1744 0.1859 0.1733 0.1744 226,961,232 -0.06(-24.39%)
Jan 15, 2020 0.1719 0.2306 0.1668 0.2306 194,555,136 +0.06(+35.59%)
Jan 14, 2020 0.1744 0.1788 0.1693 0.1701 204,963,360 -0.00(-1.23%)
Jan 13, 2020 0.1769 0.1818 0.1694 0.1722 218,785,488 -0.01(-6.78%)
Jan 10, 2020 0.2012 0.2012 0.1845 0.1847 269,831,840 -0.01(-6.75%)
Jan 09, 2020 0.2098 0.2110 0.1910 0.1981 313,124,608 -0.01(-4.99%)
Jan 08, 2020 0.2262 0.2272 0.2080 0.2085 255,844,368 -0.02(-8.32%)
Jan 07, 2020 0.2174 0.2306 0.2093 0.2275 195,409,312 +0.01(+3.21%)
Jan 06, 2020 0.2388 0.2401 0.2174 0.2204 270,768,608 -0.01(-4.91%)
Jan 03, 2020 0.2371 0.2431 0.2275 0.2318 304,388,416 +0.01(+6.63%)
Jan 02, 2020 0.2119 0.2192 0.2060 0.2174 204,168,352 +0.01(+4.17%)
Dec 31, 2019 0.2074 0.2110 0.2003 0.2087 214,846,464 -0.00(-0.94%)
Dec 30, 2019 0.2211 0.2267 0.2052 0.2106 232,842,560 -0.01(-2.42%)
Dec 27, 2019 0.2396 0.2411 0.2047 0.2159 353,690,400 -0.02(-9.14%)
Dec 26, 2019 0.2376 0.2452 0.2376 0.2376 130,430,920 +0.00(+0.25%)
Dec 24, 2019 0.2401 0.2445 0.2370 0.2370 107,326,096 -0.00(-1.29%)
Dec 23, 2019 0.2350 0.2426 0.2275 0.2401 261,798,304 -0.00(-0.28%)
Dec 20, 2019 0.2400 0.2477 0.2202 0.2408 708,835,648 +0.01(+3.75%)
Dec 19, 2019 0.2352 0.2488 0.2289 0.2321 436,415,168 +0.00(+2.03%)
Dec 18, 2019 0.2051 0.2338 0.2049 0.2275 507,390,240 +0.02(+10.25%)
Dec 17, 2019 0.1951 0.2073 0.1946 0.2063 329,576,672 +0.01(+6.07%)
Dec 16, 2019 0.1971 0.2022 0.1921 0.1945 313,055,616 -0.00(-2.48%)
Dec 13, 2019 0.2035 0.2060 0.1946 0.1995 250,837,328 +0.00(+0.84%)
Dec 12, 2019 0.1896 0.2022 0.1891 0.1978 262,445,616 +0.01(+5.03%)
Dec 11, 2019 0.1980 0.1990 0.1820 0.1883 195,842,752 -0.01(-3.88%)
Dec 10, 2019 0.2033 0.2143 0.1921 0.1959 332,277,120 -0.00(-1.82%)
Dec 09, 2019 0.1913 0.2008 0.1880 0.1996 237,918,128 +0.01(+3.88%)
Dec 06, 2019 0.1834 0.1943 0.1822 0.1921 261,853,568 +0.01(+5.66%)
Dec 05, 2019 0.1921 0.2035 0.1769 0.1818 484,297,024 -0.01(-3.18%)
Dec 04, 2019 0.1776 0.1902 0.1739 0.1878 614,924,224 +0.03(+16.55%)
Dec 03, 2019 0.1511 0.1643 0.1479 0.1611 266,955,392 +0.01(+5.13%)
Dec 02, 2019 0.1511 0.1564 0.1491 0.1533 186,493,424 +0.00(+1.86%)
Nov 29, 2019 0.1531 0.1563 0.1471 0.1505 141,978,416 -0.01(-3.83%)
Nov 27, 2019 0.1504 0.1592 0.1482 0.1564 245,032,864 +0.01(+3.84%)
Nov 26, 2019 0.1525 0.1610 0.1468 0.1507 383,536,448 +0.00(+2.78%)
Nov 25, 2019 0.1466 0.1491 0.1444 0.1466 283,434,400 -0.00(-1.49%)
Nov 22, 2019 0.1491 0.1514 0.1466 0.1488 221,227,824 +0.00(+1.85%)
Nov 21, 2019 0.1453 0.1516 0.1415 0.1461 268,870,144 +0.00(+1.33%)
Nov 20, 2019 0.1428 0.1513 0.1390 0.1442 422,683,008 +0.00(+2.66%)
Nov 19, 2019 0.1613 0.1623 0.1391 0.1404 462,285,280 -0.02(-13.66%)
Nov 18, 2019 0.1744 0.1756 0.1592 0.1627 374,372,672 -0.01(-8.11%)
Nov 15, 2019 0.1762 0.1806 0.1731 0.1770 317,593,888 +0.00(+1.51%)
Nov 14, 2019 0.1794 0.1834 0.1696 0.1744 356,073,888 -0.00(-1.68%)
Nov 13, 2019 0.2020 0.2022 0.1744 0.1774 709,600,448 +0.01(+4.75%)
Nov 12, 2019 0.2047 0.2047 0.1618 0.1693 693,008,896 -0.03(-17.05%)
Nov 11, 2019 0.2275 0.2287 0.2041 0.2041 345,104,672 -0.02(-10.26%)
Nov 08, 2019 0.2338 0.2392 0.2275 0.2275 273,902,080 -0.00(-0.70%)
Nov 07, 2019 0.2451 0.2466 0.2249 0.2291 474,989,568 -0.00(-0.41%)
Nov 06, 2019 0.3260 0.3286 0.1997 0.2300 1,376,746,752 -0.09(-28.91%)
Nov 05, 2019 0.3336 0.3564 0.3235 0.3235 570,359,744 -0.07(-17.95%)
Nov 04, 2019 0.3740 0.4019 0.3715 0.3943 438,459,808 +0.03(+8.33%)
Nov 01, 2019 0.3412 0.3791 0.3412 0.3639 310,796,672 +0.03(+7.46%)
Oct 31, 2019 0.3564 0.3589 0.3361 0.3387 189,080,160 -0.02(-4.29%)
Oct 30, 2019 0.3766 0.3791 0.3538 0.3538 150,168,288 -0.02(-4.76%)
Oct 29, 2019 0.3665 0.3842 0.3538 0.3715 204,968,672 +0.00(+0.00%)
Oct 28, 2019 0.3892 0.4019 0.3715 0.3715 239,336,960 -0.02(-5.77%)
Oct 25, 2019 0.3690 0.3968 0.3639 0.3943 281,273,792 +0.02(+5.41%)
Oct 24, 2019 0.3589 0.3740 0.3513 0.3740 183,074,928 +0.01(+3.50%)
Oct 23, 2019 0.3387 0.3614 0.3336 0.3614 227,580,992 +0.02(+5.93%)
Oct 22, 2019 0.3437 0.3462 0.3311 0.3412 153,914,960 -0.00(-0.74%)
Oct 21, 2019 0.3210 0.3462 0.3184 0.3437 236,236,208 +0.02(+5.43%)
Oct 18, 2019 0.3260 0.3336 0.3235 0.3260 137,851,984 -0.01(-1.53%)
Oct 17, 2019 0.3361 0.3361 0.3235 0.3311 204,556,576 +0.00(+0.00%)
Oct 16, 2019 0.3387 0.3488 0.3311 0.3311 195,936,384 -0.01(-2.24%)
Oct 15, 2019 0.3387 0.3513 0.3311 0.3387 203,244,224 +0.00(+0.00%)
Oct 14, 2019 0.3437 0.3437 0.3286 0.3387 144,371,376 -0.01(-3.60%)
Oct 11, 2019 0.3336 0.3564 0.3311 0.3513 270,374,720 +0.03(+7.75%)
Oct 10, 2019 0.3235 0.3311 0.3184 0.3260 183,559,456 +0.01(+1.57%)
Oct 09, 2019 0.3311 0.3311 0.3210 0.3210 181,399,856 -0.00(-0.78%)
Oct 08, 2019 0.3311 0.3336 0.3235 0.3235 266,944,160 -0.01(-3.76%)
Oct 07, 2019 0.3412 0.3462 0.3311 0.3361 189,255,664 -0.01(-2.21%)
Oct 04, 2019 0.3437 0.3513 0.3311 0.3437 172,088,848 +0.00(+0.00%)
Oct 03, 2019 0.3311 0.3488 0.3235 0.3437 190,547,600 +0.01(+3.03%)
Oct 02, 2019 0.3361 0.3437 0.3260 0.3336 267,653,136 -0.00(-0.75%)
Oct 01, 2019 0.3614 0.3690 0.3361 0.3361 261,590,000 -0.02(-5.67%)
Sep 30, 2019 0.3513 0.3589 0.3462 0.3564 151,303,344 +0.00(+0.71%)
Sep 27, 2019 0.3488 0.3715 0.3462 0.3538 156,616,992 -0.00(-0.71%)
Sep 26, 2019 0.3614 0.3614 0.3437 0.3564 197,339,744 -0.00(-0.70%)
Sep 25, 2019 0.3513 0.3665 0.3488 0.3589 146,405,472 -0.00(-0.70%)
Sep 24, 2019 0.3867 0.3867 0.3538 0.3614 233,763,776 -0.02(-5.92%)
Sep 23, 2019 0.3993 0.4069 0.3842 0.3842 185,483,008 -0.02(-3.80%)
Sep 20, 2019 0.4195 0.4195 0.3917 0.3993 342,691,968 -0.02(-3.66%)
Sep 19, 2019 0.4170 0.4195 0.4094 0.4145 137,021,248 +0.01(+3.14%)
Sep 18, 2019 0.4473 0.4499 0.3993 0.4019 374,932,576 -0.05(-10.17%)
Sep 17, 2019 0.5131 0.5156 0.4473 0.4473 384,044,480 -0.07(-14.08%)
Sep 16, 2019 0.5383 0.5434 0.4853 0.5206 1,039,810,688 +0.07(+15.73%)
Sep 13, 2019 0.4600 0.4726 0.4398 0.4499 194,765,056 -0.00(-0.56%)
Sep 12, 2019 0.4524 0.4575 0.4297 0.4524 194,459,792 -0.01(-2.19%)
Sep 11, 2019 0.4726 0.5004 0.4423 0.4625 284,171,168 +0.00(+0.00%)
Sep 10, 2019 0.4600 0.5055 0.4473 0.4625 475,505,248 -0.02(-3.17%)
Sep 09, 2019 0.4069 0.4802 0.4044 0.4777 374,230,400 +0.08(+19.62%)
Sep 06, 2019 0.3892 0.4044 0.3791 0.3993 155,312,080 -0.01(-1.25%)
Sep 05, 2019 0.3766 0.4044 0.3740 0.4044 271,188,768 +0.03(+8.84%)
Sep 04, 2019 0.3614 0.3715 0.3538 0.3715 148,715,824 +0.02(+6.52%)
Sep 03, 2019 0.3538 0.3564 0.3361 0.3488 221,744,032 -0.02(-4.17%)
Aug 30, 2019 0.3842 0.3867 0.3564 0.3639 121,810,760 -0.03(-6.49%)
Aug 29, 2019 0.3791 0.3968 0.3740 0.3892 190,690,224 +0.02(+4.76%)
Aug 28, 2019 0.3614 0.3715 0.3538 0.3715 117,509,560 +0.02(+5.76%)
Aug 27, 2019 0.3766 0.3791 0.3361 0.3513 215,963,088 -0.03(-6.71%)
Aug 26, 2019 0.3842 0.3867 0.3740 0.3766 74,362,824 +0.01(+1.36%)
Aug 23, 2019 0.3892 0.3962 0.3639 0.3715 187,871,728 -0.04(-8.70%)
Aug 22, 2019 0.4170 0.4195 0.3993 0.4069 129,627,328 -0.00(-0.62%)
Aug 21, 2019 0.4145 0.4347 0.4044 0.4094 190,552,000 +0.01(+1.89%)
Aug 20, 2019 0.3968 0.4044 0.3816 0.4019 135,717,568 -0.00(-0.62%)
Aug 19, 2019 0.3589 0.4044 0.3564 0.4044 263,550,336 +0.05(+15.11%)
Aug 16, 2019 0.3311 0.3513 0.3260 0.3513 129,162,688 +0.03(+7.75%)
Aug 15, 2019 0.3488 0.3488 0.3235 0.3260 125,864,840 -0.02(-4.44%)
Aug 14, 2019 0.3538 0.3538 0.3336 0.3412 158,644,016 -0.03(-6.90%)
Aug 13, 2019 0.3488 0.3791 0.3462 0.3665 153,421,232 +0.01(+3.57%)
Aug 12, 2019 0.3614 0.3614 0.3462 0.3538 116,695,968 -0.01(-2.78%)
Aug 09, 2019 0.3690 0.3778 0.3564 0.3639 167,469,008 -0.01(-2.04%)
Aug 08, 2019 0.3589 0.3740 0.3513 0.3715 346,007,936 +0.02(+5.76%)
Aug 07, 2019 0.3462 0.3538 0.3184 0.3513 285,382,816 +0.00(+0.00%)
Aug 06, 2019 0.4170 0.4195 0.3488 0.3513 371,498,048 -0.04(-10.90%)
Aug 05, 2019 0.4019 0.4094 0.3816 0.3943 314,306,176 -0.02(-4.88%)
Aug 02, 2019 0.4271 0.4271 0.4120 0.4145 81,292,240 -0.00(-0.61%)
Aug 01, 2019 0.4499 0.4524 0.4094 0.4170 220,290,000 -0.04(-8.84%)
Jul 31, 2019 0.4600 0.4726 0.4473 0.4575 237,254,800 +0.00(+0.56%)
Jul 30, 2019 0.4120 0.4549 0.4019 0.4549 245,683,120 +0.04(+9.76%)
Jul 29, 2019 0.4170 0.4246 0.4019 0.4145 147,288,720 -0.00(-0.61%)
Jul 26, 2019 0.4271 0.4322 0.4094 0.4170 152,599,376 -0.01(-1.79%)
Jul 25, 2019 0.4448 0.4499 0.4246 0.4246 220,920,064 -0.01(-2.89%)
Jul 24, 2019 0.4221 0.4448 0.4221 0.4372 176,230,160 +0.01(+2.98%)
Jul 23, 2019 0.4170 0.4246 0.4094 0.4246 147,597,888 +0.01(+2.44%)
Jul 22, 2019 0.4145 0.4297 0.4044 0.4145 162,069,280 +0.01(+1.23%)
Jul 19, 2019 0.4069 0.4145 0.3968 0.4094 169,259,824 +0.01(+2.53%)
Jul 18, 2019 0.4322 0.4322 0.3968 0.3993 313,455,648 -0.03(-7.06%)
Jul 17, 2019 0.4524 0.4549 0.4297 0.4297 214,871,840 -0.02(-3.95%)
Jul 16, 2019 0.4625 0.4650 0.4448 0.4473 230,289,744 -0.02(-3.80%)
Jul 15, 2019 0.4878 0.4878 0.4625 0.4650 219,208,064 -0.02(-4.66%)
Jul 12, 2019 0.4827 0.4954 0.4777 0.4878 162,605,840 +0.01(+2.12%)
Jul 11, 2019 0.4827 0.4878 0.4751 0.4777 126,772,912 -0.01(-1.05%)
Jul 10, 2019 0.4625 0.4853 0.4600 0.4827 207,350,640 +0.03(+5.52%)
Jul 09, 2019 0.4549 0.4600 0.4448 0.4575 172,888,240 +0.00(+0.00%)
Jul 08, 2019 0.4650 0.4676 0.4549 0.4575 177,834,976 -0.01(-2.16%)
Jul 05, 2019 0.4676 0.4726 0.4549 0.4676 152,618,368 +0.00(+0.54%)
Jul 03, 2019 0.4827 0.4853 0.4625 0.4650 122,373,792 -0.00(-0.54%)
Jul 02, 2019 0.4928 0.4928 0.4676 0.4676 463,334,720 -0.03(-5.61%)
Jul 01, 2019 0.5181 0.5257 0.4878 0.4954 247,432,256 +0.00(+0.51%)
Jun 28, 2019 0.4878 0.4979 0.4802 0.4928 216,486,912 +0.02(+3.72%)
Jun 27, 2019 0.4777 0.4827 0.4701 0.4751 99,819,680 -0.01(-1.57%)
Jun 26, 2019 0.4751 0.4928 0.4650 0.4827 150,267,968 +0.02(+4.37%)
Jun 25, 2019 0.4777 0.4827 0.4549 0.4625 208,480,192 -0.02(-4.19%)
Jun 24, 2019 0.4979 0.5029 0.4726 0.4827 166,028,112 -0.01(-2.05%)
Jun 21, 2019 0.5080 0.5131 0.4777 0.4928 280,537,088 -0.01(-1.52%)
Jun 20, 2019 0.4827 0.5055 0.4777 0.5004 343,993,216 +0.04(+8.20%)
Jun 19, 2019 0.4802 0.4827 0.4600 0.4625 149,623,808 -0.02(-3.68%)
Jun 18, 2019 0.4625 0.4903 0.4602 0.4802 179,727,360 +0.02(+3.83%)
Jun 17, 2019 0.4423 0.4676 0.4372 0.4625 164,196,176 +0.02(+3.39%)
Jun 14, 2019 0.4600 0.4600 0.4423 0.4473 178,268,416 -0.02(-3.28%)
Jun 13, 2019 0.4625 0.4701 0.4423 0.4625 218,778,544 +0.01(+2.81%)
Jun 12, 2019 0.4751 0.4777 0.4423 0.4499 241,361,360 -0.03(-6.32%)
Jun 11, 2019 0.4853 0.4954 0.4777 0.4802 97,092,744 +0.00(+0.00%)
Jun 10, 2019 0.4853 0.5029 0.4751 0.4802 136,779,808 +0.00(+0.53%)
Jun 07, 2019 0.4777 0.4979 0.4701 0.4777 144,085,760 -0.01(-1.05%)
Jun 06, 2019 0.4827 0.4853 0.4625 0.4827 164,493,440 +0.01(+1.06%)
Jun 05, 2019 0.5105 0.5131 0.4676 0.4777 182,672,288 -0.03(-5.97%)
Jun 04, 2019 0.5029 0.5257 0.5029 0.5080 193,224,464 +0.01(+2.55%)
Jun 03, 2019 0.4903 0.5029 0.4853 0.4954 154,903,216 +0.01(+2.08%)
May 31, 2019 0.4928 0.5004 0.4802 0.4853 156,713,536 -0.03(-5.88%)
May 30, 2019 0.5358 0.5409 0.5029 0.5156 148,808,912 -0.03(-4.67%)
May 29, 2019 0.4802 0.5459 0.4802 0.5409 266,718,256 +0.05(+10.31%)
May 28, 2019 0.5080 0.5131 0.4827 0.4903 153,948,720 -0.02(-3.48%)
May 24, 2019 0.5383 0.5383 0.5055 0.5080 143,815,120 -0.01(-2.43%)
May 23, 2019 0.5257 0.5282 0.4979 0.5206 205,131,376 -0.03(-5.94%)
May 22, 2019 0.5889 0.5914 0.5535 0.5535 157,029,808 -0.05(-7.98%)
May 21, 2019 0.5863 0.6066 0.5788 0.6015 121,500,488 +0.02(+3.48%)
May 20, 2019 0.6066 0.6091 0.5737 0.5813 165,499,776 -0.03(-4.56%)
May 17, 2019 0.6243 0.6318 0.6040 0.6091 167,338,848 -0.03(-4.74%)
May 16, 2019 0.6445 0.6571 0.6318 0.6394 178,021,456 +0.01(+1.20%)
May 15, 2019 0.6268 0.6344 0.6141 0.6318 133,367,896 -0.01(-0.79%)
May 14, 2019 0.6192 0.6470 0.6116 0.6369 160,192,528 +0.03(+5.00%)
May 13, 2019 0.6394 0.6445 0.5863 0.6066 271,378,464 -0.05(-8.05%)
May 10, 2019 0.6748 0.6773 0.6394 0.6596 218,496,112 -0.02(-2.61%)
May 09, 2019 0.7127 0.7152 0.6596 0.6773 307,095,808 -0.05(-7.27%)
May 08, 2019 0.6773 0.7430 0.6773 0.7304 275,816,416 +0.03(+3.96%)
May 07, 2019 0.7178 0.7228 0.6900 0.7026 245,745,200 -0.03(-3.81%)
May 06, 2019 0.6900 0.7329 0.6900 0.7304 182,681,984 +0.02(+2.48%)
May 03, 2019 0.6976 0.7254 0.6925 0.7127 116,734,712 +0.02(+3.30%)
May 02, 2019 0.7026 0.7254 0.6824 0.6900 210,984,560 -0.03(-3.53%)
May 01, 2019 0.7329 0.7355 0.7077 0.7152 172,504,320 -0.02(-2.75%)
Apr 30, 2019 0.7557 0.7557 0.7228 0.7355 163,367,152 -0.01(-1.36%)
Apr 29, 2019 0.7532 0.7607 0.7405 0.7456 78,093,744 -0.01(-0.67%)
Apr 26, 2019 0.7329 0.7607 0.7254 0.7506 189,271,584 +0.01(+1.02%)
Apr 25, 2019 0.7759 0.7784 0.7430 0.7430 122,840,904 -0.03(-4.23%)
Apr 24, 2019 0.8012 0.8037 0.7708 0.7759 125,754,024 -0.02(-2.85%)
Apr 23, 2019 0.7885 0.8088 0.7810 0.7986 138,427,232 +0.02(+1.94%)
Apr 22, 2019 0.7633 0.7885 0.7532 0.7835 131,420,888 +0.05(+6.53%)
Apr 18, 2019 0.7784 0.7784 0.7329 0.7355 168,244,528 -0.04(-4.90%)
Apr 17, 2019 0.7911 0.7961 0.7734 0.7734 110,711,816 -0.01(-0.97%)
Apr 16, 2019 0.7810 0.7885 0.7708 0.7810 115,294,384 +0.01(+0.65%)
Apr 15, 2019 0.7936 0.7961 0.7734 0.7759 148,250,016 -0.03(-3.15%)
Apr 12, 2019 0.8542 0.8580 0.7961 0.8012 296,702,912 -0.04(-4.80%)
Apr 11, 2019 0.8492 0.8644 0.8264 0.8416 158,806,928 -0.02(-2.06%)
Apr 10, 2019 0.8492 0.8694 0.8416 0.8593 142,748,448 +0.02(+1.80%)
Apr 09, 2019 0.8669 0.8669 0.8366 0.8441 186,987,984 -0.03(-2.91%)
Apr 08, 2019 0.8745 0.9023 0.8542 0.8694 207,954,208 +0.01(+0.88%)
Apr 05, 2019 0.8113 0.8745 0.8088 0.8618 255,928,800 +0.05(+6.23%)
Apr 04, 2019 0.7936 0.8113 0.7885 0.8113 117,755,448 +0.02(+2.23%)
Apr 03, 2019 0.8113 0.8163 0.7835 0.7936 181,085,952 -0.02(-1.87%)
Apr 02, 2019 0.7986 0.8163 0.7961 0.8088 170,026,528 +0.01(+1.59%)
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.