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, 2006 7.466 7.694 7.457 7.674 71,049,120 +0.15(+2.01%)
Jan 30, 2006 7.216 7.571 7.179 7.523 81,206,232 +0.44(+6.22%)
Jan 27, 2006 7.052 7.157 7.008 7.083 42,826,540 +0.16(+2.37%)
Jan 26, 2006 7.008 7.010 6.791 6.918 75,715,136 -0.13(-1.89%)
Jan 25, 2006 7.359 7.385 7.019 7.052 55,376,704 -0.30(-4.14%)
Jan 24, 2006 7.208 7.365 7.173 7.357 46,544,652 +0.08(+1.14%)
Jan 23, 2006 7.308 7.332 7.173 7.273 44,120,548 -0.07(-0.95%)
Jan 20, 2006 7.409 7.477 7.308 7.343 66,851,572 +0.07(+0.93%)
Jan 19, 2006 7.146 7.317 7.142 7.275 60,152,308 +0.10(+1.44%)
Jan 18, 2006 7.293 7.350 7.096 7.173 63,343,500 -0.15(-2.06%)
Jan 17, 2006 7.265 7.337 7.210 7.324 64,279,076 +0.20(+2.77%)
Jan 13, 2006 7.017 7.144 6.997 7.127 38,239,516 +0.05(+0.74%)
Jan 12, 2006 7.153 7.282 7.052 7.074 63,306,516 +0.00(+0.06%)
Jan 11, 2006 7.162 7.381 7.043 7.070 62,960,408 -0.10(-1.41%)
Jan 10, 2006 7.006 7.194 6.954 7.170 48,513,976 +0.20(+2.86%)
Jan 09, 2006 7.085 7.107 6.929 6.971 50,334,448 -0.09(-1.30%)
Jan 06, 2006 7.151 7.173 7.041 7.063 42,959,868 +0.03(+0.47%)
Jan 05, 2006 7.153 7.192 6.905 7.030 68,734,144 -0.21(-2.87%)
Jan 04, 2006 7.162 7.280 7.085 7.238 48,062,852 +0.01(+0.18%)
Jan 03, 2006 7.030 7.229 7.008 7.225 61,009,348 +0.28(+3.97%)
Dec 30, 2005 6.844 6.984 6.791 6.949 35,640,080 +0.07(+1.02%)
Dec 29, 2005 6.872 7.006 6.778 6.879 43,911,428 +0.01(+0.19%)
Dec 28, 2005 6.728 6.927 6.702 6.866 48,089,336 +0.15(+2.18%)
Dec 27, 2005 6.899 6.912 6.664 6.719 70,611,232 -0.32(-4.60%)
Dec 23, 2005 7.006 7.052 6.890 7.043 44,123,288 -0.04(-0.62%)
Dec 22, 2005 7.304 7.319 7.026 7.087 53,039,816 -0.14(-1.88%)
Dec 21, 2005 7.194 7.256 7.140 7.223 39,203,860 +0.11(+1.51%)
Dec 20, 2005 7.030 7.146 7.006 7.116 37,619,448 +0.09(+1.25%)
Dec 19, 2005 7.144 7.159 6.989 7.028 48,200,748 +0.01(+0.09%)
Dec 16, 2005 7.304 7.304 6.991 7.021 57,829,116 -0.28(-3.87%)
Dec 15, 2005 7.304 7.501 7.249 7.304 82,356,408 -0.08(-1.10%)
Dec 14, 2005 7.238 7.418 7.142 7.385 70,103,496 +0.12(+1.60%)
Dec 13, 2005 7.271 7.438 7.240 7.269 102,356,496 +0.16(+2.22%)
Dec 12, 2005 7.006 7.124 6.945 7.111 88,274,432 +0.29(+4.24%)
Dec 09, 2005 6.921 7.096 6.767 6.822 130,360,360 -0.07(-0.99%)
Dec 08, 2005 6.636 6.910 6.537 6.890 101,486,216 +0.13(+1.98%)
Dec 07, 2005 6.932 6.978 6.724 6.756 49,338,600 -0.09(-1.28%)
Dec 06, 2005 6.789 6.908 6.732 6.844 53,780,424 +0.02(+0.29%)
Dec 05, 2005 6.829 7.002 6.796 6.824 76,822,392 +0.14(+2.10%)
Dec 02, 2005 6.636 6.704 6.555 6.684 58,866,972 +0.12(+1.84%)
Dec 01, 2005 6.417 6.583 6.404 6.564 76,681,304 +0.22(+3.52%)
Nov 30, 2005 6.231 6.364 6.202 6.340 56,935,544 +0.18(+2.99%)
Nov 29, 2005 6.165 6.233 6.071 6.156 53,239,808 +0.06(+0.97%)
Nov 28, 2005 6.373 6.404 6.077 6.097 60,129,932 -0.34(-5.31%)
Nov 25, 2005 6.406 6.459 6.386 6.439 18,265,912 +0.07(+1.10%)
Nov 23, 2005 6.564 6.566 6.362 6.369 74,220,672 -0.21(-3.13%)
Nov 22, 2005 6.570 6.647 6.551 6.575 59,288,872 +0.08(+1.28%)
Nov 21, 2005 6.364 6.498 6.364 6.491 47,822,680 +0.20(+3.17%)
Nov 18, 2005 6.404 6.406 6.220 6.292 37,153,716 -0.13(-2.08%)
Nov 17, 2005 6.559 6.603 6.375 6.426 66,363,464 -0.01(-0.20%)
Nov 16, 2005 6.198 6.439 6.167 6.439 80,744,608 +0.30(+4.81%)
Nov 15, 2005 6.110 6.347 6.080 6.143 55,307,300 +0.03(+0.54%)
Nov 14, 2005 6.143 6.237 6.010 6.110 51,421,160 +0.10(+1.71%)
Nov 11, 2005 5.902 6.040 5.856 6.007 46,586,656 +0.15(+2.62%)
Nov 10, 2005 6.102 6.104 5.823 5.854 97,671,304 -0.29(-4.74%)
Nov 09, 2005 6.275 6.362 6.121 6.145 61,410,244 -0.12(-1.96%)
Nov 08, 2005 6.226 6.408 6.137 6.268 59,964,188 +0.06(+0.99%)
Nov 07, 2005 6.360 6.268 6.034 6.207 89,153,848 -0.15(-2.41%)
Nov 04, 2005 6.656 6.682 6.132 6.360 77,238,816 -0.32(-4.82%)
Nov 03, 2005 6.537 6.785 6.496 6.682 118,822,024 +0.10(+1.53%)
Nov 02, 2005 6.513 6.811 6.483 6.581 88,983,536 -0.23(-3.38%)
Nov 01, 2005 6.833 6.940 6.800 6.811 43,399,120 -0.22(-3.12%)
Oct 31, 2005 6.910 7.052 6.796 7.030 50,480,560 +0.15(+2.13%)
Oct 28, 2005 6.824 6.901 6.570 6.883 55,508,664 +0.08(+1.13%)
Oct 27, 2005 7.061 7.118 6.756 6.807 52,032,552 -0.23(-3.33%)
Oct 26, 2005 7.096 7.431 6.991 7.041 81,207,144 -0.06(-0.89%)
Oct 25, 2005 6.802 7.190 6.789 7.105 67,894,912 +0.38(+5.60%)
Oct 24, 2005 6.395 6.737 6.373 6.728 50,896,980 +0.26(+3.96%)
Oct 21, 2005 6.439 6.610 6.242 6.472 68,151,976 -0.02(-0.27%)
Oct 20, 2005 6.833 6.879 6.378 6.489 90,540,544 -0.46(-6.65%)
Oct 19, 2005 6.844 6.986 6.461 6.951 93,950,456 +0.08(+1.21%)
Oct 18, 2005 7.162 7.260 6.844 6.868 49,437,680 -0.46(-6.25%)
Oct 17, 2005 7.424 7.464 7.232 7.326 48,227,684 +0.19(+2.61%)
Oct 14, 2005 6.770 7.162 6.658 7.140 73,081,456 +0.19(+2.68%)
Oct 13, 2005 7.223 7.223 6.614 6.954 93,371,024 -0.31(-4.31%)
Oct 12, 2005 7.611 7.632 7.170 7.267 56,240,140 -0.30(-4.02%)
Oct 11, 2005 7.293 7.593 7.245 7.571 56,287,628 +0.42(+5.88%)
Oct 10, 2005 7.534 7.545 7.008 7.151 56,099,508 -0.30(-4.08%)
Oct 07, 2005 7.227 7.477 7.151 7.455 66,200,004 +0.32(+4.45%)
Oct 06, 2005 7.622 7.512 6.938 7.138 159,557,792 -0.64(-8.20%)
Oct 05, 2005 8.377 8.386 7.753 7.775 87,579,936 -0.46(-5.64%)
Oct 04, 2005 8.476 8.804 8.213 8.239 74,368,616 -0.27(-3.19%)
Oct 03, 2005 8.471 8.519 8.434 8.511 27,166,914 +0.13(+1.59%)
Sep 30, 2005 8.443 8.537 8.325 8.377 41,270,440 -0.07(-0.78%)
Sep 29, 2005 8.355 8.445 8.283 8.443 48,041,848 +0.18(+2.20%)
Sep 28, 2005 8.018 8.281 7.939 8.261 51,009,308 +0.24(+3.03%)
Sep 27, 2005 8.022 8.068 7.915 8.018 33,267,574 +0.02(+0.25%)
Sep 26, 2005 7.622 8.016 7.591 7.998 48,813,048 +0.28(+3.69%)
Sep 23, 2005 7.720 7.851 7.646 7.713 42,677,688 -0.14(-1.76%)
Sep 22, 2005 8.235 8.268 7.622 7.851 83,302,944 -0.12(-1.57%)
Sep 21, 2005 7.939 8.016 7.851 7.976 52,373,632 +0.32(+4.24%)
Sep 20, 2005 7.652 7.786 7.615 7.652 48,100,752 -0.18(-2.32%)
Sep 19, 2005 7.584 7.841 7.567 7.834 49,231,752 +0.42(+5.64%)
Sep 16, 2005 7.357 7.427 7.295 7.416 26,398,452 +0.05(+0.65%)
Sep 15, 2005 7.440 7.501 7.236 7.367 23,448,346 +0.00(+0.03%)
Sep 14, 2005 7.155 7.370 7.096 7.365 36,315,848 +0.29(+4.09%)
Sep 13, 2005 7.184 7.238 7.052 7.076 29,552,202 -0.09(-1.25%)
Sep 12, 2005 7.324 7.324 7.085 7.166 33,767,552 -0.14(-1.89%)
Sep 09, 2005 7.227 7.337 7.072 7.304 73,908,816 +0.14(+1.93%)
Sep 08, 2005 7.129 7.227 7.010 7.166 42,470,388 -0.08(-1.12%)
Sep 07, 2005 7.179 7.326 7.107 7.247 34,431,908 +0.13(+1.85%)
Sep 06, 2005 6.964 7.135 6.820 7.116 35,597,160 +0.16(+2.23%)
Sep 02, 2005 7.118 7.179 6.848 6.960 38,175,132 -0.23(-3.26%)
Sep 01, 2005 7.008 7.262 7.008 7.194 59,773,784 +0.27(+3.92%)
Aug 31, 2005 6.732 7.078 6.680 6.923 69,379,776 +0.29(+4.43%)
Aug 30, 2005 6.351 6.686 6.351 6.629 55,852,028 +0.30(+4.78%)
Aug 29, 2005 6.351 6.406 6.253 6.327 34,943,760 +0.17(+2.77%)
Aug 26, 2005 6.264 6.268 6.099 6.156 17,133,538 -0.08(-1.30%)
Aug 25, 2005 6.150 6.253 6.115 6.237 26,051,434 +0.05(+0.89%)
Aug 24, 2005 6.051 6.237 6.032 6.183 29,799,224 +0.18(+2.95%)
Aug 23, 2005 6.023 6.113 5.968 6.005 23,120,962 +0.03(+0.48%)
Aug 22, 2005 5.968 6.088 5.948 5.977 24,956,958 +0.05(+0.89%)
Aug 19, 2005 5.924 5.975 5.913 5.924 22,089,954 +0.10(+1.77%)
Aug 18, 2005 5.694 5.837 5.650 5.821 41,996,892 -0.04(-0.60%)
Aug 17, 2005 6.045 6.207 5.769 5.856 42,755,768 -0.19(-3.15%)
Aug 16, 2005 6.224 6.235 6.034 6.047 30,989,586 -0.18(-2.85%)
Aug 15, 2005 6.356 6.382 6.207 6.224 19,248,520 -0.15(-2.30%)
Aug 12, 2005 6.358 6.386 6.301 6.371 19,175,920 +0.03(+0.41%)
Aug 11, 2005 6.384 6.439 6.270 6.345 45,604,964 -0.00(-0.07%)
Aug 10, 2005 6.270 6.417 6.176 6.349 26,805,740 +0.10(+1.61%)
Aug 09, 2005 6.272 6.310 6.154 6.248 38,485,624 -0.01(-0.14%)
Aug 08, 2005 6.417 6.439 6.235 6.257 39,125,324 +0.02(+0.35%)
Aug 05, 2005 6.489 6.489 6.121 6.235 58,636,388 +0.04(+0.60%)
Aug 04, 2005 6.001 6.198 5.970 6.198 34,501,312 +0.23(+3.82%)
Aug 03, 2005 6.027 6.071 5.913 5.970 21,480,846 +0.01(+0.22%)
Aug 02, 2005 5.913 5.979 5.858 5.957 33,332,412 +0.14(+2.45%)
Aug 01, 2005 5.826 5.828 5.760 5.815 20,309,206 +0.10(+1.69%)
Jul 29, 2005 5.749 5.830 5.696 5.718 28,512,976 +0.05(+0.89%)
Jul 28, 2005 5.661 5.694 5.604 5.668 19,200,120 +0.04(+0.66%)
Jul 27, 2005 5.626 5.639 5.519 5.631 10,205,514 -0.00(-0.04%)
Jul 26, 2005 5.677 5.683 5.587 5.633 10,653,441 -0.01(-0.12%)
Jul 25, 2005 5.600 5.681 5.539 5.639 12,998,549 +0.05(+0.86%)
Jul 22, 2005 5.475 5.598 5.475 5.591 14,518,578 +0.15(+2.74%)
Jul 21, 2005 5.458 5.477 5.381 5.442 10,574,449 -0.02(-0.40%)
Jul 20, 2005 5.456 5.471 5.333 5.464 13,184,843 +0.03(+0.60%)
Jul 19, 2005 5.293 5.453 5.289 5.431 14,193,934 +0.17(+3.25%)
Jul 18, 2005 5.318 5.333 5.245 5.261 16,041,346 -0.11(-1.96%)
Jul 15, 2005 5.447 5.480 5.333 5.366 21,647,964 +0.01(+0.12%)
Jul 14, 2005 5.576 5.659 5.320 5.359 27,226,272 -0.21(-3.74%)
Jul 13, 2005 5.664 5.683 5.521 5.567 13,577,064 -0.10(-1.70%)
Jul 12, 2005 5.583 5.670 5.561 5.664 19,263,130 +0.15(+2.66%)
Jul 11, 2005 5.451 5.523 5.410 5.517 15,271,515 +0.01(+0.20%)
Jul 08, 2005 5.629 5.639 5.429 5.506 16,888,800 -0.07(-1.18%)
Jul 07, 2005 5.420 5.576 5.420 5.572 18,706,532 +0.04(+0.79%)
Jul 06, 2005 5.672 5.703 5.449 5.528 31,615,130 -0.08(-1.41%)
Jul 05, 2005 5.475 5.607 5.374 5.607 41,545,772 +0.31(+5.83%)
Jul 01, 2005 5.083 5.300 5.015 5.298 27,196,136 +0.30(+6.10%)
Jun 30, 2005 5.020 5.092 4.961 4.993 11,271,680 -0.02(-0.39%)
Jun 29, 2005 4.969 5.048 4.928 5.013 16,985,598 +0.04(+0.75%)
Jun 28, 2005 5.096 5.096 4.972 4.976 18,897,848 -0.12(-2.28%)
Jun 27, 2005 5.081 5.145 5.070 5.092 15,611,683 +0.05(+0.91%)
Jun 24, 2005 5.127 5.160 5.015 5.046 17,554,068 -0.07(-1.37%)
Jun 23, 2005 5.081 5.147 5.048 5.116 24,453,326 +0.06(+1.21%)
Jun 22, 2005 5.063 5.114 4.969 5.055 21,664,858 +0.04(+0.83%)
Jun 21, 2005 5.199 5.215 4.976 5.013 25,663,778 -0.19(-3.58%)
Jun 20, 2005 5.250 5.256 5.125 5.199 19,054,464 +0.08(+1.50%)
Jun 17, 2005 5.037 5.134 5.037 5.123 21,792,706 +0.11(+2.10%)
Jun 16, 2005 4.963 5.028 4.919 5.018 24,368,856 +0.08(+1.69%)
Jun 15, 2005 4.873 4.956 4.851 4.934 24,548,300 +0.09(+1.81%)
Jun 14, 2005 4.895 4.906 4.838 4.847 15,910,301 -0.02(-0.49%)
Jun 13, 2005 4.707 4.882 4.678 4.871 23,667,970 +0.16(+3.44%)
Jun 10, 2005 4.774 4.781 4.667 4.709 10,333,363 -0.05(-1.10%)
Jun 09, 2005 4.661 4.763 4.621 4.761 16,571,004 +0.14(+3.13%)
Jun 08, 2005 4.575 4.709 4.573 4.617 19,141,674 +0.03(+0.72%)
Jun 07, 2005 4.704 4.704 4.544 4.584 16,290,651 -0.08(-1.74%)
Jun 06, 2005 4.650 4.689 4.619 4.665 14,480,680 +0.07(+1.43%)
Jun 03, 2005 4.588 4.661 4.577 4.599 11,383,548 -0.01(-0.19%)
Jun 02, 2005 4.533 4.615 4.507 4.608 14,611,268 +0.05(+1.20%)
Jun 01, 2005 4.501 4.562 4.455 4.553 13,071,149 +0.07(+1.56%)
May 31, 2005 4.441 4.494 4.380 4.483 23,832,348 +0.04(+0.89%)
May 27, 2005 4.378 4.448 4.350 4.444 11,878,048 +0.09(+1.96%)
May 26, 2005 4.358 4.380 4.308 4.358 14,437,302 +0.00(+0.00%)
May 25, 2005 4.374 4.380 4.293 4.358 12,910,882 -0.00(-0.05%)
May 24, 2005 4.347 4.363 4.299 4.360 10,317,382 +0.03(+0.76%)
May 23, 2005 4.205 4.336 4.205 4.328 12,714,999 +0.11(+2.49%)
May 20, 2005 4.238 4.271 4.201 4.222 13,511,313 +0.00(+0.05%)
May 19, 2005 4.163 4.242 4.150 4.220 17,749,038 +0.05(+1.21%)
May 18, 2005 4.166 4.247 4.102 4.170 25,808,522 +0.01(+0.26%)
May 17, 2005 4.001 4.159 4.001 4.159 25,476,116 +0.15(+3.77%)
May 16, 2005 4.067 4.067 3.885 4.008 30,891,416 -0.02(-0.54%)
May 13, 2005 4.293 4.306 3.997 4.030 36,774,280 -0.19(-4.42%)
May 12, 2005 4.452 4.466 4.216 4.216 21,281,768 -0.26(-5.87%)
May 11, 2005 4.413 4.479 4.380 4.479 13,745,550 +0.03(+0.74%)
May 10, 2005 4.518 4.540 4.441 4.446 17,797,438 -0.07(-1.50%)
May 09, 2005 4.435 4.540 4.391 4.514 20,376,782 +0.13(+3.05%)
May 06, 2005 4.413 4.437 4.378 4.380 12,771,618 +0.00(+0.10%)
May 05, 2005 4.306 4.426 4.306 4.376 18,187,376 +0.07(+1.68%)
May 04, 2005 4.185 4.317 4.172 4.304 19,942,554 +0.14(+3.31%)
May 03, 2005 4.343 4.345 4.161 4.166 19,803,748 -0.21(-4.85%)
May 02, 2005 4.236 4.378 4.203 4.378 19,743,020 +0.16(+3.90%)
Apr 29, 2005 4.290 4.304 4.181 4.214 14,237,767 +0.00(+0.10%)
Apr 28, 2005 4.325 4.328 4.179 4.209 16,549,544 -0.13(-2.93%)
Apr 27, 2005 4.483 4.485 4.321 4.336 14,418,125 -0.17(-3.70%)
Apr 26, 2005 4.575 4.577 4.498 4.503 8,900,545 -0.07(-1.58%)
Apr 25, 2005 4.551 4.599 4.538 4.575 18,862,234 +0.05(+1.21%)
Apr 22, 2005 4.485 4.562 4.420 4.520 14,325,892 +0.05(+1.18%)
Apr 21, 2005 4.328 4.472 4.314 4.468 12,484,415 +0.14(+3.24%)
Apr 20, 2005 4.483 4.555 4.297 4.328 20,237,976 -0.11(-2.42%)
Apr 19, 2005 4.380 4.485 4.363 4.435 22,771,662 +0.15(+3.58%)
Apr 18, 2005 4.244 4.308 4.028 4.282 20,481,344 +0.04(+1.03%)
Apr 15, 2005 4.382 4.415 4.205 4.238 30,111,540 -0.15(-3.39%)
Apr 14, 2005 4.391 4.501 4.347 4.387 34,691,716 +0.05(+1.06%)
Apr 13, 2005 4.621 4.621 4.328 4.341 32,535,640 -0.20(-4.34%)
Apr 12, 2005 4.678 4.700 4.527 4.538 15,021,297 -0.14(-3.00%)
Apr 11, 2005 4.669 4.682 4.599 4.678 13,935,953 +0.03(+0.66%)
Apr 08, 2005 4.744 4.761 4.643 4.647 13,105,394 -0.12(-2.57%)
Apr 07, 2005 4.963 4.967 4.753 4.770 19,423,398 -0.14(-2.81%)
Apr 06, 2005 4.869 4.954 4.823 4.908 11,836,497 +0.04(+0.81%)
Apr 05, 2005 4.952 4.982 4.847 4.869 13,689,388 -0.08(-1.68%)
Apr 04, 2005 5.033 5.042 4.866 4.952 23,533,274 +0.03(+0.53%)
Apr 01, 2005 4.862 4.932 4.838 4.926 17,329,420 +0.12(+2.51%)
Mar 31, 2005 4.704 4.809 4.687 4.805 18,961,772 +0.22(+4.88%)
Mar 30, 2005 4.527 4.588 4.396 4.582 19,843,472 +0.06(+1.41%)
Mar 29, 2005 4.663 4.709 4.498 4.518 16,040,889 -0.14(-3.10%)
Mar 28, 2005 4.623 4.707 4.555 4.663 27,284,260 +0.05(+1.09%)
Mar 24, 2005 4.577 4.654 4.492 4.612 19,706,034 +0.08(+1.69%)
Mar 23, 2005 4.753 4.754 4.393 4.536 31,704,168 -0.24(-5.00%)
Mar 22, 2005 4.926 4.978 4.774 4.774 19,720,190 -0.14(-2.94%)
Mar 21, 2005 5.004 5.026 4.888 4.919 13,312,235 -0.07(-1.45%)
Mar 18, 2005 5.007 5.037 4.928 4.991 14,866,052 +0.02(+0.40%)
Mar 17, 2005 4.864 4.985 4.862 4.972 20,631,566 +0.18(+3.65%)
Mar 16, 2005 4.788 4.875 4.731 4.796 18,060,896 +0.01(+0.18%)
Mar 15, 2005 4.858 4.893 4.774 4.788 13,615,419 -0.04(-0.77%)
Mar 14, 2005 4.844 4.862 4.700 4.825 15,809,848 +0.02(+0.32%)
Mar 11, 2005 4.763 4.888 4.698 4.809 18,407,914 +0.05(+0.97%)
Mar 10, 2005 4.866 5.007 4.676 4.763 30,378,196 -0.17(-3.42%)
Mar 09, 2005 5.059 5.103 4.897 4.932 29,971,364 -0.09(-1.70%)
Mar 08, 2005 5.180 5.180 5.004 5.018 17,003,864 -0.02(-0.48%)
Mar 07, 2005 5.136 5.180 4.961 5.042 27,534,478 -0.06(-1.12%)
Mar 04, 2005 4.993 5.125 4.993 5.099 24,241,920 +0.16(+3.24%)
Mar 03, 2005 4.950 4.993 4.901 4.939 27,038,608 +0.12(+2.41%)
Mar 02, 2005 4.643 4.829 4.632 4.823 27,674,654 +0.19(+4.11%)
Mar 01, 2005 4.750 4.805 4.577 4.632 19,916,072 -0.12(-2.49%)
Feb 28, 2005 4.823 4.950 4.569 4.750 31,307,382 +0.03(+0.56%)
Feb 25, 2005 4.501 4.766 4.485 4.724 26,707,114 +0.27(+6.05%)
Feb 24, 2005 4.433 4.483 4.376 4.455 23,690,344 +0.04(+0.94%)
Feb 23, 2005 4.479 4.520 4.367 4.413 24,703,088 +0.07(+1.61%)
Feb 22, 2005 4.347 4.448 4.312 4.343 22,434,232 +0.00(+0.10%)
Feb 18, 2005 4.166 4.343 4.159 4.339 16,416,673 +0.19(+4.48%)
Feb 17, 2005 4.286 4.319 4.150 4.152 17,853,142 -0.13(-3.07%)
Feb 16, 2005 4.131 4.293 4.131 4.284 17,649,498 +0.14(+3.49%)
Feb 15, 2005 4.161 4.190 4.080 4.139 10,903,202 -0.01(-0.26%)
Feb 14, 2005 4.155 4.194 4.133 4.150 11,095,432 +0.03(+0.74%)
Feb 11, 2005 4.117 4.157 4.074 4.120 10,330,623 +0.00(+0.05%)
Feb 10, 2005 4.030 4.139 3.993 4.117 17,106,142 +0.14(+3.52%)
Feb 09, 2005 3.964 4.028 3.947 3.977 7,701,964 -0.00(-0.06%)
Feb 08, 2005 3.925 3.997 3.912 3.979 9,174,506 +0.04(+0.89%)
Feb 07, 2005 3.979 3.997 3.907 3.944 14,618,117 -0.05(-1.15%)
Feb 04, 2005 3.929 4.008 3.909 3.990 14,580,676 +0.09(+2.24%)
Feb 03, 2005 3.953 3.953 3.872 3.903 16,832,638 -0.06(-1.49%)
Feb 02, 2005 3.868 3.975 3.861 3.962 10,815,991 +0.08(+2.03%)
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.