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 (%)
Jul 31, 2019 0.4322 0.4441 0.4204 0.4299 252,489,392 +0.00(+0.56%)
Jul 30, 2019 0.3871 0.4275 0.3776 0.4275 261,458,912 +0.04(+9.76%)
Jul 29, 2019 0.3919 0.3990 0.3776 0.3895 156,746,416 -0.00(-0.61%)
Jul 26, 2019 0.4014 0.4061 0.3847 0.3919 162,398,080 -0.01(-1.79%)
Jul 25, 2019 0.4180 0.4227 0.3990 0.3990 235,105,776 -0.01(-2.89%)
Jul 24, 2019 0.3966 0.4180 0.3966 0.4109 187,546,240 +0.01(+2.98%)
Jul 23, 2019 0.3919 0.3990 0.3847 0.3990 157,075,440 +0.01(+2.44%)
Jul 22, 2019 0.3895 0.4037 0.3800 0.3895 172,476,064 +0.00(+1.23%)
Jul 19, 2019 0.3824 0.3895 0.3729 0.3847 180,128,320 +0.01(+2.53%)
Jul 18, 2019 0.4061 0.4061 0.3729 0.3752 333,583,264 -0.03(-7.06%)
Jul 17, 2019 0.4251 0.4275 0.4037 0.4037 228,669,168 -0.02(-3.95%)
Jul 16, 2019 0.4346 0.4370 0.4180 0.4204 245,077,088 -0.02(-3.80%)
Jul 15, 2019 0.4583 0.4583 0.4346 0.4370 233,283,840 -0.02(-4.66%)
Jul 12, 2019 0.4536 0.4655 0.4489 0.4583 173,047,088 +0.01(+2.12%)
Jul 11, 2019 0.4536 0.4583 0.4465 0.4489 134,913,248 -0.00(-1.05%)
Jul 10, 2019 0.4346 0.4560 0.4322 0.4536 220,665,024 +0.02(+5.52%)
Jul 09, 2019 0.4275 0.4322 0.4180 0.4299 183,989,744 +0.00(+0.00%)
Jul 08, 2019 0.4370 0.4394 0.4275 0.4299 189,254,096 -0.01(-2.16%)
Jul 05, 2019 0.4394 0.4441 0.4275 0.4394 162,418,288 +0.00(+0.54%)
Jul 03, 2019 0.4536 0.4560 0.4346 0.4370 130,231,656 -0.00(-0.54%)
Jul 02, 2019 0.4631 0.4631 0.4394 0.4394 493,086,336 -0.03(-5.61%)
Jul 01, 2019 0.4868 0.4940 0.4583 0.4655 263,320,352 +0.00(+0.51%)
Jun 28, 2019 0.4583 0.4678 0.4512 0.4631 230,387,952 +0.02(+3.72%)
Jun 27, 2019 0.4489 0.4536 0.4417 0.4465 106,229,296 -0.01(-1.57%)
Jun 26, 2019 0.4465 0.4631 0.4370 0.4536 159,916,976 +0.02(+4.37%)
Jun 25, 2019 0.4489 0.4536 0.4275 0.4346 221,867,104 -0.02(-4.19%)
Jun 24, 2019 0.4678 0.4726 0.4441 0.4536 176,689,104 -0.01(-2.05%)
Jun 21, 2019 0.4773 0.4821 0.4489 0.4631 298,550,912 -0.01(-1.52%)
Jun 20, 2019 0.4536 0.4750 0.4489 0.4702 366,081,696 +0.04(+8.20%)
Jun 19, 2019 0.4512 0.4536 0.4322 0.4346 159,231,440 -0.02(-3.68%)
Jun 18, 2019 0.4346 0.4607 0.4324 0.4512 191,268,000 +0.02(+3.83%)
Jun 17, 2019 0.4156 0.4394 0.4109 0.4346 174,739,536 +0.01(+3.39%)
Jun 14, 2019 0.4322 0.4322 0.4156 0.4204 189,715,376 -0.01(-3.28%)
Jun 13, 2019 0.4346 0.4417 0.4156 0.4346 232,826,736 +0.01(+2.81%)
Jun 12, 2019 0.4465 0.4489 0.4156 0.4227 256,859,632 -0.03(-6.32%)
Jun 11, 2019 0.4560 0.4655 0.4489 0.4512 103,327,256 +0.00(+0.00%)
Jun 10, 2019 0.4560 0.4726 0.4465 0.4512 145,562,704 +0.00(+0.53%)
Jun 07, 2019 0.4489 0.4678 0.4417 0.4489 153,337,776 -0.00(-1.05%)
Jun 06, 2019 0.4536 0.4560 0.4346 0.4536 175,055,888 +0.00(+1.06%)
Jun 05, 2019 0.4797 0.4821 0.4394 0.4489 194,402,032 -0.03(-5.97%)
Jun 04, 2019 0.4726 0.4940 0.4726 0.4773 205,631,776 +0.01(+2.55%)
Jun 03, 2019 0.4607 0.4726 0.4560 0.4655 164,849,840 +0.01(+2.08%)
May 31, 2019 0.4631 0.4702 0.4512 0.4560 166,776,416 -0.03(-5.88%)
May 30, 2019 0.5035 0.5082 0.4726 0.4845 158,364,208 -0.02(-4.67%)
May 29, 2019 0.4512 0.5130 0.4512 0.5082 283,844,736 +0.05(+10.31%)
May 28, 2019 0.4773 0.4821 0.4536 0.4607 163,834,064 -0.02(-3.48%)
May 24, 2019 0.5058 0.5058 0.4750 0.4773 153,049,760 -0.01(-2.43%)
May 23, 2019 0.4940 0.4963 0.4678 0.4892 218,303,264 -0.03(-5.94%)
May 22, 2019 0.5533 0.5557 0.5201 0.5201 167,112,992 -0.05(-7.98%)
May 21, 2019 0.5510 0.5700 0.5438 0.5652 129,302,272 +0.02(+3.48%)
May 20, 2019 0.5700 0.5723 0.5391 0.5462 176,126,832 -0.03(-4.56%)
May 17, 2019 0.5866 0.5937 0.5676 0.5723 178,084,000 -0.03(-4.74%)
May 16, 2019 0.6056 0.6175 0.5937 0.6008 189,452,560 +0.01(+1.20%)
May 15, 2019 0.5890 0.5961 0.5771 0.5937 141,931,712 -0.00(-0.79%)
May 14, 2019 0.5818 0.6080 0.5747 0.5985 170,478,800 +0.03(+5.00%)
May 13, 2019 0.6008 0.6056 0.5510 0.5700 288,804,224 -0.05(-8.05%)
May 10, 2019 0.6341 0.6365 0.6008 0.6198 232,526,176 -0.02(-2.61%)
May 09, 2019 0.6697 0.6721 0.6198 0.6365 326,815,008 -0.05(-7.27%)
May 08, 2019 0.6365 0.6982 0.6365 0.6863 293,527,136 +0.03(+3.96%)
May 07, 2019 0.6745 0.6792 0.6483 0.6602 261,524,976 -0.03(-3.81%)
May 06, 2019 0.6483 0.6887 0.6483 0.6863 194,412,352 +0.02(+2.48%)
May 03, 2019 0.6555 0.6816 0.6507 0.6697 124,230,480 +0.02(+3.30%)
May 02, 2019 0.6602 0.6816 0.6412 0.6483 224,532,288 -0.02(-3.53%)
May 01, 2019 0.6887 0.6911 0.6650 0.6721 183,581,168 -0.02(-2.75%)
Apr 30, 2019 0.7101 0.7101 0.6792 0.6911 173,857,264 -0.01(-1.36%)
Apr 29, 2019 0.7077 0.7148 0.6958 0.7006 83,108,296 -0.00(-0.67%)
Apr 26, 2019 0.6887 0.7148 0.6816 0.7053 201,425,088 +0.01(+1.02%)
Apr 25, 2019 0.7291 0.7315 0.6982 0.6982 130,728,760 -0.03(-4.23%)
Apr 24, 2019 0.7528 0.7552 0.7243 0.7291 133,828,928 -0.02(-2.85%)
Apr 23, 2019 0.7410 0.7600 0.7338 0.7505 147,315,920 +0.01(+1.94%)
Apr 22, 2019 0.7172 0.7410 0.7077 0.7362 139,859,680 +0.05(+6.53%)
Apr 18, 2019 0.7315 0.7315 0.6887 0.6911 179,047,840 -0.04(-4.90%)
Apr 17, 2019 0.7433 0.7481 0.7267 0.7267 117,820,832 -0.01(-0.97%)
Apr 16, 2019 0.7338 0.7410 0.7243 0.7338 122,697,664 +0.00(+0.65%)
Apr 15, 2019 0.7457 0.7481 0.7267 0.7291 157,769,440 -0.02(-3.15%)
Apr 12, 2019 0.8027 0.8063 0.7481 0.7528 315,754,784 -0.04(-4.80%)
Apr 11, 2019 0.7980 0.8122 0.7766 0.7908 169,004,240 -0.02(-2.06%)
Apr 10, 2019 0.7980 0.8170 0.7908 0.8075 151,914,608 +0.01(+1.80%)
Apr 09, 2019 0.8146 0.8146 0.7861 0.7932 198,994,848 -0.02(-2.91%)
Apr 08, 2019 0.8217 0.8478 0.8027 0.8170 221,307,344 +0.01(+0.88%)
Apr 05, 2019 0.7623 0.8217 0.7600 0.8098 272,362,496 +0.05(+6.23%)
Apr 04, 2019 0.7457 0.7623 0.7410 0.7623 125,316,752 +0.02(+2.23%)
Apr 03, 2019 0.7623 0.7671 0.7362 0.7457 192,713,824 -0.01(-1.87%)
Apr 02, 2019 0.7505 0.7671 0.7481 0.7600 180,944,272 +0.01(+1.59%)
Apr 01, 2019 0.7481 0.7623 0.7410 0.7481 165,314,304 +0.01(+1.61%)
Mar 29, 2019 0.7576 0.7623 0.7338 0.7362 170,670,112 -0.01(-1.27%)
Mar 28, 2019 0.7410 0.7576 0.7338 0.7457 139,683,536 -0.01(-1.57%)
Mar 27, 2019 0.7576 0.7695 0.7291 0.7576 152,919,648 +0.00(+0.00%)
Mar 26, 2019 0.7600 0.7742 0.7505 0.7576 165,978,032 +0.02(+2.90%)
Mar 25, 2019 0.7362 0.7457 0.7101 0.7362 149,369,808 -0.00(-0.64%)
Mar 22, 2019 0.7576 0.7623 0.7196 0.7410 212,785,296 -0.03(-4.00%)
Mar 21, 2019 0.7718 0.7885 0.7600 0.7718 187,697,232 -0.00(-0.31%)
Mar 20, 2019 0.7410 0.7956 0.7362 0.7742 260,239,872 +0.02(+3.16%)
Mar 19, 2019 0.7671 0.8027 0.7433 0.7505 247,652,720 +0.00(+0.32%)
Mar 18, 2019 0.7172 0.7528 0.7148 0.7481 150,918,288 +0.04(+6.06%)
Mar 15, 2019 0.7291 0.7350 0.7030 0.7053 200,970,304 -0.03(-4.19%)
Mar 14, 2019 0.7172 0.7410 0.7172 0.7362 169,169,200 +0.02(+2.65%)
Mar 13, 2019 0.6982 0.7196 0.6935 0.7172 139,925,328 +0.03(+4.86%)
Mar 12, 2019 0.6602 0.6958 0.6578 0.6840 150,004,256 +0.03(+4.73%)
Mar 11, 2019 0.6531 0.6626 0.6341 0.6531 166,164,928 +0.00(+0.73%)
Mar 08, 2019 0.6840 0.6840 0.6436 0.6483 228,219,840 -0.06(-8.08%)
Mar 07, 2019 0.7125 0.7220 0.6911 0.7053 205,854,784 -0.00(-0.34%)
Mar 06, 2019 0.7315 0.7362 0.7053 0.7077 199,729,120 -0.04(-5.10%)
Mar 05, 2019 0.7623 0.7647 0.7338 0.7457 186,053,552 -0.01(-1.57%)
Mar 04, 2019 0.7647 0.7885 0.7243 0.7576 319,920,448 +0.01(+1.92%)
Mar 01, 2019 0.7148 0.7647 0.7125 0.7433 342,070,784 +0.04(+5.74%)
Feb 28, 2019 0.7006 0.7053 0.6721 0.7030 241,752,352 +0.01(+2.07%)
Feb 27, 2019 0.6816 0.7101 0.6483 0.6887 509,219,200 +0.06(+10.27%)
Feb 26, 2019 0.6270 0.6341 0.6080 0.6246 178,903,200 -0.00(-0.38%)
Feb 25, 2019 0.6127 0.6270 0.6056 0.6270 162,453,168 +0.01(+1.54%)
Feb 22, 2019 0.6246 0.6388 0.6103 0.6175 141,534,176 +0.00(+0.00%)
Feb 21, 2019 0.6483 0.6531 0.6127 0.6175 212,129,728 -0.04(-5.45%)
Feb 20, 2019 0.6317 0.6531 0.6293 0.6531 148,164,320 +0.02(+2.61%)
Feb 19, 2019 0.6270 0.6388 0.6222 0.6365 127,415,664 +0.01(+2.29%)
Feb 15, 2019 0.6056 0.6222 0.6032 0.6222 114,904,064 +0.03(+4.38%)
Feb 14, 2019 0.5913 0.6080 0.5795 0.5961 154,578,176 +0.00(+0.80%)
Feb 13, 2019 0.5795 0.5985 0.5747 0.5913 170,527,872 +0.02(+3.32%)
Feb 12, 2019 0.5913 0.5985 0.5723 0.5723 222,531,600 +0.00(+0.42%)
Feb 11, 2019 0.5723 0.5866 0.5581 0.5700 175,338,848 +0.00(+0.42%)
Feb 08, 2019 0.5890 0.5985 0.5438 0.5676 224,474,784 -0.02(-3.24%)
Feb 07, 2019 0.6056 0.6103 0.5700 0.5866 246,200,288 -0.03(-5.00%)
Feb 06, 2019 0.6412 0.6483 0.6127 0.6175 190,571,904 -0.02(-3.70%)
Feb 05, 2019 0.6602 0.6673 0.6412 0.6412 251,875,680 -0.02(-3.23%)
Feb 04, 2019 0.6626 0.6697 0.6507 0.6626 183,082,464 -0.01(-1.76%)
Feb 01, 2019 0.6768 0.6816 0.6507 0.6745 259,354,608 -0.00(-0.35%)
Jan 31, 2019 0.6935 0.7030 0.6578 0.6768 291,509,312 -0.01(-1.72%)
Jan 30, 2019 0.6768 0.7006 0.6673 0.6887 149,724,416 +0.02(+3.57%)
Jan 29, 2019 0.6721 0.6840 0.6626 0.6650 114,861,520 -0.00(-0.71%)
Jan 28, 2019 0.6460 0.6721 0.6246 0.6697 173,085,584 +0.01(+1.44%)
Jan 25, 2019 0.6602 0.6887 0.6460 0.6602 199,364,336 +0.01(+1.09%)
Jan 24, 2019 0.6365 0.6555 0.6222 0.6531 133,564,272 +0.01(+2.23%)
Jan 23, 2019 0.6626 0.6721 0.6293 0.6388 166,249,072 -0.01(-1.82%)
Jan 22, 2019 0.6887 0.6887 0.6436 0.6507 223,294,048 -0.05(-7.74%)
Jan 18, 2019 0.7030 0.7125 0.6816 0.7053 186,833,536 +0.02(+2.77%)
Jan 17, 2019 0.6721 0.6911 0.6483 0.6863 156,851,728 +0.01(+1.40%)
Jan 16, 2019 0.6792 0.7030 0.6697 0.6768 148,430,752 +0.00(+0.00%)
Jan 15, 2019 0.6578 0.6816 0.6555 0.6768 144,415,168 +0.03(+4.40%)
Jan 14, 2019 0.6365 0.6673 0.6341 0.6483 165,013,024 +0.00(+0.37%)
Jan 11, 2019 0.6388 0.6578 0.6317 0.6460 169,897,856 -0.00(-0.37%)
Jan 10, 2019 0.6412 0.6626 0.6080 0.6483 207,385,312 -0.01(-1.09%)
Jan 09, 2019 0.6222 0.6816 0.6103 0.6555 396,470,784 +0.07(+12.65%)
Jan 08, 2019 0.5818 0.6032 0.5628 0.5818 182,604,336 +0.02(+3.38%)
Jan 07, 2019 0.5486 0.5795 0.5343 0.5628 159,300,528 +0.03(+5.33%)
Jan 04, 2019 0.5248 0.5557 0.5201 0.5343 207,925,232 +0.03(+5.63%)
Jan 03, 2019 0.5153 0.5201 0.4892 0.5058 167,807,280 -0.01(-2.74%)
Jan 02, 2019 0.4750 0.5320 0.4750 0.5201 158,146,992 +0.02(+4.29%)
Dec 31, 2018 0.5225 0.5272 0.4821 0.4987 177,336,592 -0.01(-2.33%)
Dec 28, 2018 0.5272 0.5438 0.4963 0.5106 176,087,248 -0.01(-2.71%)
Dec 27, 2018 0.5035 0.5248 0.4892 0.5248 233,242,016 +0.00(+0.91%)
Dec 26, 2018 0.4631 0.5201 0.4394 0.5201 320,276,000 +0.11(+26.59%)
Dec 24, 2018 0.4512 0.4560 0.4061 0.4109 176,974,032 -0.04(-8.95%)
Dec 21, 2018 0.4394 0.4821 0.4370 0.4512 260,020,752 +0.01(+3.26%)
Dec 20, 2018 0.4797 0.4845 0.4275 0.4370 324,637,696 -0.04(-8.91%)
Dec 19, 2018 0.5035 0.5248 0.4750 0.4797 227,929,392 -0.02(-4.72%)
Dec 18, 2018 0.5415 0.5438 0.4987 0.5035 223,811,360 -0.03(-5.78%)
Dec 17, 2018 0.5486 0.5771 0.5296 0.5343 172,540,672 -0.02(-3.43%)
Dec 14, 2018 0.5985 0.6056 0.5533 0.5533 202,139,648 -0.06(-9.69%)
Dec 13, 2018 0.6127 0.6175 0.5961 0.6127 184,700,240 +0.00(+0.39%)
Dec 12, 2018 0.6293 0.6388 0.6080 0.6103 123,555,168 +0.00(+0.00%)
Dec 11, 2018 0.6436 0.6483 0.6103 0.6103 218,546,160 -0.02(-3.02%)
Dec 10, 2018 0.6388 0.6555 0.6103 0.6293 172,123,216 -0.02(-2.57%)
Dec 07, 2018 0.6673 0.6780 0.6436 0.6460 158,620,592 +0.00(+0.00%)
Dec 06, 2018 0.6697 0.6697 0.6198 0.6460 236,555,280 -0.04(-5.88%)
Dec 04, 2018 0.7362 0.7410 0.6863 0.6863 155,318,528 -0.05(-6.47%)
Dec 03, 2018 0.7243 0.7362 0.7006 0.7338 123,405,880 +0.04(+5.82%)
Nov 30, 2018 0.7125 0.7148 0.6887 0.6935 130,732,736 -0.03(-3.63%)
Nov 29, 2018 0.7196 0.7338 0.7030 0.7196 99,541,072 +0.00(+0.66%)
Nov 28, 2018 0.7125 0.7243 0.6792 0.7148 141,365,472 +0.00(+0.67%)
Nov 27, 2018 0.7481 0.7481 0.7006 0.7101 141,301,664 -0.04(-5.08%)
Nov 26, 2018 0.7671 0.7790 0.7410 0.7481 119,113,984 +0.00(+0.00%)
Nov 23, 2018 0.7505 0.7623 0.7338 0.7481 74,079,064 -0.03(-3.37%)
Nov 21, 2018 0.7742 0.7742 0.7742 0 +0.01(+1.87%)
Nov 20, 2018 0.8051 0.8075 0.7457 0.7600 183,406,736 -0.07(-8.05%)
Nov 19, 2018 0.8431 0.8478 0.8122 0.8265 119,855,400 -0.02(-2.79%)
Nov 16, 2018 0.8858 0.8930 0.8395 0.8502 139,406,480 -0.04(-4.02%)
Nov 15, 2018 0.8573 0.8930 0.8550 0.8858 117,533,704 +0.01(+1.63%)
Nov 14, 2018 0.8882 0.8977 0.8621 0.8716 195,681,264 +0.03(+3.09%)
Nov 13, 2018 0.8383 0.8692 0.8217 0.8455 177,544,400 +0.02(+2.89%)
Nov 12, 2018 0.8835 0.8858 0.8217 0.8217 126,492,720 -0.04(-4.68%)
Nov 09, 2018 0.8312 0.8763 0.8217 0.8621 155,810,752 +0.02(+2.54%)
Nov 08, 2018 0.8787 0.8811 0.8383 0.8407 117,237,504 -0.04(-4.84%)
Nov 07, 2018 0.8763 0.9001 0.8526 0.8835 111,792,432 +0.02(+1.92%)
Nov 06, 2018 0.9001 0.9179 0.8550 0.8668 134,685,088 -0.03(-3.69%)
Nov 05, 2018 0.8692 0.9096 0.8621 0.9001 185,757,712 +0.07(+8.60%)
Nov 02, 2018 0.8550 0.8740 0.8146 0.8288 163,149,696 -0.02(-2.24%)
Nov 01, 2018 0.8550 0.8692 0.8146 0.8478 208,177,888 +0.01(+1.71%)
Oct 31, 2018 0.8170 0.8621 0.7980 0.8336 194,342,176 +0.06(+7.34%)
Oct 30, 2018 0.7932 0.8383 0.7505 0.7766 501,769,920 -0.11(-12.10%)
Oct 29, 2018 0.9333 0.9357 0.8597 0.8835 121,625,952 -0.02(-2.62%)
Oct 26, 2018 0.9238 0.9416 0.8787 0.9072 147,369,872 -0.04(-4.50%)
Oct 25, 2018 0.9618 0.9666 0.9262 0.9499 110,936,184 +0.02(+2.04%)
Oct 24, 2018 1.069 1.073 0.9286 0.9309 182,057,776 -0.13(-12.11%)
Oct 23, 2018 1.045 1.083 1.024 1.059 152,509,488 -0.02(-1.76%)
Oct 22, 2018 1.121 1.129 1.054 1.078 119,869,792 -0.04(-3.20%)
Oct 19, 2018 1.111 1.154 1.107 1.114 99,717,960 +0.01(+0.64%)
Oct 18, 2018 1.100 1.128 1.081 1.107 111,079,536 -0.01(-0.85%)
Oct 17, 2018 1.130 1.140 1.081 1.116 102,481,576 -0.03(-2.49%)
Oct 16, 2018 1.097 1.147 1.090 1.145 115,990,328 +0.05(+4.78%)
Oct 15, 2018 1.066 1.102 1.057 1.092 109,981,088 +0.04(+3.37%)
Oct 12, 2018 1.076 1.076 1.033 1.057 121,128,408 +0.02(+1.83%)
Oct 11, 2018 1.078 1.081 1.014 1.038 166,417,664 -0.06(-5.21%)
Oct 10, 2018 1.159 1.164 1.095 1.095 160,048,672 -0.06(-5.34%)
Oct 09, 2018 1.116 1.183 1.107 1.157 156,209,776 +0.05(+4.28%)
Oct 08, 2018 1.054 1.114 1.050 1.109 88,048,776 +0.05(+4.24%)
Oct 05, 2018 1.083 1.092 1.052 1.064 76,703,208 -0.03(-2.40%)
Oct 04, 2018 1.111 1.123 1.076 1.090 103,354,608 -0.03(-2.96%)
Oct 03, 2018 1.078 1.125 1.057 1.123 106,952,096 +0.05(+4.65%)
Oct 02, 2018 1.090 1.092 1.054 1.073 85,973,904 -0.01(-1.31%)
Oct 01, 2018 1.076 1.095 1.062 1.088 100,815,168 +0.02(+2.00%)
Sep 28, 2018 1.052 1.078 1.050 1.066 64,396,420 +0.01(+0.67%)
Sep 27, 2018 1.064 1.081 1.052 1.059 77,303,800 +0.01(+1.36%)
Sep 26, 2018 1.081 1.092 1.045 1.045 104,884,376 -0.05(-4.76%)
Sep 25, 2018 1.116 1.128 1.095 1.097 106,594,792 -0.01(-1.07%)
Sep 24, 2018 1.088 1.114 1.081 1.109 125,199,472 +0.05(+5.18%)
Sep 21, 2018 1.050 1.071 1.045 1.054 130,641,360 +0.01(+0.68%)
Sep 20, 2018 1.033 1.066 1.028 1.047 122,859,048 +0.03(+2.56%)
Sep 19, 2018 0.9784 1.031 0.9761 1.021 83,646,192 +0.04(+4.12%)
Sep 18, 2018 0.9618 0.9879 0.9499 0.9808 99,676,280 +0.04(+3.77%)
Sep 17, 2018 0.9499 0.9642 0.9452 0.9452 67,217,048 -0.00(-0.50%)
Sep 14, 2018 0.9523 0.9642 0.9381 0.9499 102,595,592 -0.00(-0.25%)
Sep 13, 2018 0.9547 0.9713 0.9476 0.9523 97,809,848 -0.01(-1.23%)
Sep 12, 2018 0.9784 0.9832 0.9523 0.9642 99,201,688 +0.00(+0.00%)
Sep 11, 2018 0.9666 0.9761 0.9499 0.9642 105,073,000 -0.00(-0.49%)
Sep 10, 2018 0.9618 0.9856 0.9594 0.9689 85,842,800 +0.01(+1.24%)
Sep 07, 2018 0.9523 0.9761 0.9214 0.9571 149,207,024 -0.01(-0.74%)
Sep 06, 2018 1.021 1.024 0.9618 0.9642 131,243,616 -0.06(-5.80%)
Sep 05, 2018 1.014 1.035 1.001 1.024 88,737,760 +0.00(+0.00%)
Sep 04, 2018 1.059 1.066 1.019 1.024 108,670,896 -0.03(-2.71%)
Aug 31, 2018 1.052 1.052 1.052 0 -0.02(-1.77%)
Aug 30, 2018 1.069 1.081 1.054 1.071 61,347,244 +0.00(+0.22%)
Aug 29, 2018 1.054 1.083 1.040 1.069 72,887,448 +0.02(+1.58%)
Aug 28, 2018 1.085 1.090 1.045 1.052 106,870,680 -0.03(-2.85%)
Aug 27, 2018 1.088 1.102 1.073 1.083 62,343,484 -0.00(-0.22%)
Aug 24, 2018 1.128 1.135 1.082 1.085 80,217,504 -0.02(-2.14%)
Aug 23, 2018 1.107 1.111 1.092 1.109 55,540,860 -0.01(-0.85%)
Aug 22, 2018 1.095 1.126 1.088 1.119 84,522,520 +0.04(+3.29%)
Aug 21, 2018 1.064 1.092 1.064 1.083 72,337,256 +0.03(+3.17%)
Aug 20, 2018 1.021 1.050 1.016 1.050 74,260,840 +0.03(+2.55%)
Aug 17, 2018 1.012 1.035 1.012 1.024 102,058,720 +0.01(+1.41%)
Aug 16, 2018 1.047 1.052 1.005 1.009 106,566,168 -0.04(-3.41%)
Aug 15, 2018 1.052 1.062 0.9879 1.045 162,956,112 -0.03(-2.44%)
Aug 14, 2018 1.076 1.092 1.064 1.071 87,914,536 +0.02(+1.58%)
Aug 13, 2018 1.104 1.119 1.052 1.054 118,756,216 -0.05(-4.72%)
Aug 10, 2018 1.090 1.109 1.081 1.107 78,636,792 +0.01(+0.65%)
Aug 09, 2018 1.114 1.121 1.092 1.100 65,210,976 -0.01(-0.64%)
Aug 08, 2018 1.111 1.116 1.088 1.107 83,217,624 -0.01(-0.85%)
Aug 07, 2018 1.133 1.159 1.111 1.116 121,532,360 +0.00(+0.00%)
Aug 06, 2018 1.059 1.138 1.054 1.116 157,276,512 +0.06(+5.38%)
Aug 03, 2018 1.052 1.078 1.034 1.059 114,196,656 +0.01(+1.13%)
Aug 02, 2018 1.043 1.066 1.033 1.047 71,650,160 -0.01(-0.90%)
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.