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 (%)
Nov 30, 2004 3.931 3.979 3.918 3.942 7,634,387 +0.02(+0.45%)
Nov 29, 2004 4.008 4.010 3.866 3.925 10,391,351 -0.05(-1.16%)
Nov 26, 2004 3.955 4.001 3.949 3.971 3,503,508 +0.02(+0.55%)
Nov 24, 2004 3.916 3.953 3.822 3.949 10,722,844 +0.07(+1.92%)
Nov 23, 2004 3.848 3.914 3.826 3.874 11,819,603 +0.03(+0.80%)
Nov 22, 2004 3.776 3.848 3.760 3.844 13,493,506 +0.08(+2.21%)
Nov 19, 2004 3.734 3.780 3.710 3.760 10,619,196 +0.03(+0.82%)
Nov 18, 2004 3.719 3.747 3.688 3.730 20,772,656 +0.01(+0.24%)
Nov 17, 2004 3.701 3.725 3.671 3.721 13,247,397 +0.03(+0.71%)
Nov 16, 2004 3.679 3.736 3.673 3.695 11,376,698 -0.00(-0.12%)
Nov 15, 2004 3.774 3.774 3.631 3.699 27,664,152 -0.07(-1.75%)
Nov 12, 2004 3.692 3.774 3.677 3.765 14,913,539 +0.09(+2.32%)
Nov 11, 2004 3.723 3.723 3.671 3.679 14,051,474 -0.05(-1.35%)
Nov 10, 2004 3.627 3.730 3.627 3.730 9,566,271 +0.09(+2.41%)
Nov 09, 2004 3.662 3.662 3.625 3.642 7,383,713 -0.02(-0.48%)
Nov 08, 2004 3.723 3.723 3.660 3.660 15,069,696 -0.07(-1.88%)
Nov 05, 2004 3.745 3.767 3.690 3.730 10,118,303 +0.00(+0.06%)
Nov 04, 2004 3.673 3.741 3.673 3.728 16,208,919 +0.05(+1.49%)
Nov 03, 2004 3.622 3.708 3.592 3.673 17,517,998 +0.12(+3.26%)
Nov 02, 2004 3.590 3.614 3.537 3.557 23,297,210 +0.05(+1.50%)
Nov 01, 2004 3.524 3.592 3.473 3.504 8,598,731 -0.02(-0.50%)
Oct 29, 2004 3.458 3.530 3.449 3.522 11,636,505 +0.06(+1.84%)
Oct 28, 2004 3.489 3.533 3.417 3.458 14,388,903 -0.07(-2.05%)
Oct 27, 2004 3.618 3.695 3.504 3.530 15,053,715 -0.11(-2.89%)
Oct 26, 2004 3.509 3.651 3.495 3.636 9,697,316 +0.10(+2.79%)
Oct 25, 2004 3.537 3.570 3.493 3.537 6,584,202 +0.01(+0.37%)
Oct 22, 2004 3.585 3.601 3.515 3.524 9,495,041 -0.02(-0.49%)
Oct 21, 2004 3.570 3.590 3.515 3.541 8,045,786 -0.01(-0.19%)
Oct 20, 2004 3.417 3.548 3.406 3.548 12,169,360 +0.15(+4.52%)
Oct 19, 2004 3.368 3.399 3.340 3.395 12,054,296 +0.02(+0.52%)
Oct 18, 2004 3.471 3.484 3.373 3.377 12,311,363 -0.09(-2.65%)
Oct 15, 2004 3.493 3.504 3.452 3.469 5,807,979 -0.00(-0.06%)
Oct 14, 2004 3.456 3.493 3.423 3.471 11,261,635 +0.06(+1.73%)
Oct 13, 2004 3.526 3.526 3.322 3.412 30,774,526 -0.15(-4.24%)
Oct 12, 2004 3.614 3.655 3.544 3.563 17,396,998 -0.05(-1.39%)
Oct 11, 2004 3.692 3.697 3.596 3.614 8,284,589 -0.06(-1.55%)
Oct 08, 2004 3.653 3.688 3.625 3.671 12,673,905 +0.03(+0.84%)
Oct 07, 2004 3.708 3.747 3.614 3.640 19,047,158 -0.05(-1.48%)
Oct 06, 2004 3.636 3.695 3.601 3.695 12,097,673 +0.08(+2.30%)
Oct 05, 2004 3.579 3.614 3.565 3.611 13,691,671 +0.06(+1.79%)
Oct 04, 2004 3.530 3.565 3.513 3.548 9,359,887 +0.03(+0.75%)
Oct 01, 2004 3.465 3.528 3.436 3.522 12,343,325 +0.05(+1.58%)
Sep 30, 2004 3.432 3.478 3.417 3.467 11,937,862 +0.04(+1.28%)
Sep 29, 2004 3.456 3.506 3.395 3.423 15,392,971 -0.02(-0.64%)
Sep 28, 2004 3.454 3.480 3.403 3.445 10,717,365 +0.01(+0.19%)
Sep 27, 2004 3.438 3.469 3.395 3.438 12,562,038 +0.00(+0.00%)
Sep 24, 2004 3.364 3.456 3.362 3.438 12,050,187 +0.08(+2.48%)
Sep 23, 2004 3.384 3.388 3.331 3.355 10,939,730 -0.03(-0.97%)
Sep 22, 2004 3.397 3.417 3.371 3.388 9,170,397 -0.04(-1.02%)
Sep 21, 2004 3.344 3.430 3.329 3.423 11,578,973 +0.09(+2.83%)
Sep 20, 2004 3.336 3.373 3.318 3.329 7,501,516 +0.02(+0.53%)
Sep 17, 2004 3.268 3.318 3.259 3.311 9,532,482 +0.05(+1.61%)
Sep 16, 2004 3.252 3.274 3.244 3.259 6,563,655 +0.01(+0.20%)
Sep 15, 2004 3.290 3.296 3.241 3.252 7,136,691 -0.04(-1.20%)
Sep 14, 2004 3.316 3.338 3.285 3.292 8,392,804 -0.00(-0.07%)
Sep 13, 2004 3.274 3.318 3.274 3.294 10,532,898 +0.04(+1.08%)
Sep 10, 2004 3.325 3.329 3.259 3.259 9,844,342 -0.05(-1.59%)
Sep 09, 2004 3.202 3.314 3.202 3.311 16,615,751 +0.11(+3.56%)
Sep 08, 2004 3.099 3.213 3.099 3.198 12,933,712 +0.04(+1.32%)
Sep 07, 2004 3.171 3.176 3.106 3.156 6,800,632 -0.01(-0.41%)
Sep 03, 2004 3.208 3.208 3.162 3.169 7,109,751 -0.04(-1.23%)
Sep 02, 2004 3.208 3.233 3.154 3.208 10,042,050 +0.03(+0.90%)
Sep 01, 2004 3.110 3.215 3.099 3.180 13,386,204 +0.09(+2.76%)
Aug 31, 2004 3.066 3.103 3.064 3.095 7,452,660 +0.02(+0.64%)
Aug 30, 2004 3.110 3.110 3.053 3.075 7,834,379 -0.02(-0.64%)
Aug 27, 2004 3.088 3.103 3.071 3.095 10,904,115 +0.02(+0.57%)
Aug 26, 2004 3.051 3.077 3.000 3.077 14,608,985 +0.04(+1.44%)
Aug 25, 2004 3.033 3.081 2.998 3.033 9,422,898 +0.01(+0.36%)
Aug 24, 2004 3.062 3.064 3.000 3.022 10,306,880 -0.02(-0.58%)
Aug 23, 2004 3.158 3.160 3.040 3.040 9,628,369 -0.11(-3.34%)
Aug 20, 2004 3.152 3.198 3.138 3.145 11,061,186 +0.01(+0.42%)
Aug 19, 2004 3.108 3.143 3.095 3.132 8,701,010 +0.04(+1.35%)
Aug 18, 2004 3.000 3.095 3.000 3.090 9,992,281 +0.08(+2.62%)
Aug 17, 2004 3.099 3.101 3.003 3.011 17,565,028 -0.08(-2.55%)
Aug 16, 2004 3.176 3.176 3.057 3.090 12,679,384 -0.06(-1.95%)
Aug 13, 2004 3.066 3.167 3.064 3.152 9,523,807 +0.11(+3.75%)
Aug 12, 2004 3.077 3.119 3.029 3.038 12,826,867 -0.06(-1.98%)
Aug 11, 2004 3.143 3.158 3.064 3.099 11,099,084 -0.05(-1.46%)
Aug 10, 2004 3.162 3.165 3.123 3.145 9,628,369 +0.03(+0.84%)
Aug 09, 2004 3.081 3.154 3.077 3.119 11,323,276 +0.07(+2.23%)
Aug 06, 2004 3.081 3.132 3.044 3.051 14,749,618 -0.08(-2.59%)
Aug 05, 2004 3.259 3.296 3.114 3.132 18,286,002 -0.13(-3.90%)
Aug 04, 2004 3.401 3.403 3.252 3.259 10,728,780 -0.14(-4.12%)
Aug 03, 2004 3.349 3.414 3.331 3.399 11,398,159 +0.07(+2.04%)
Aug 02, 2004 3.364 3.395 3.300 3.331 9,496,868 -0.03(-0.91%)
Jul 30, 2004 3.307 3.392 3.296 3.362 13,808,105 +0.07(+2.27%)
Jul 29, 2004 3.274 3.303 3.241 3.287 38,819,400 +0.00(+0.00%)
Jul 28, 2004 3.285 3.314 3.241 3.287 15,758,252 +0.02(+0.54%)
Jul 27, 2004 3.252 3.272 3.173 3.270 20,711,928 -0.05(-1.52%)
Jul 26, 2004 3.362 3.379 3.257 3.320 10,101,409 -0.02(-0.66%)
Jul 23, 2004 3.344 3.349 3.274 3.342 8,631,150 -0.00(-0.07%)
Jul 22, 2004 3.318 3.381 3.311 3.344 8,725,667 +0.01(+0.26%)
Jul 21, 2004 3.460 3.473 3.331 3.336 9,595,950 -0.07(-2.18%)
Jul 20, 2004 3.491 3.502 3.331 3.410 12,710,433 -0.08(-2.38%)
Jul 19, 2004 3.509 3.557 3.487 3.493 12,570,713 -0.01(-0.25%)
Jul 16, 2004 3.441 3.504 3.430 3.502 8,910,134 +0.07(+2.04%)
Jul 15, 2004 3.482 3.482 3.423 3.432 9,893,655 -0.02(-0.44%)
Jul 14, 2004 3.360 3.449 3.351 3.447 11,817,776 +0.09(+2.61%)
Jul 13, 2004 3.371 3.386 3.355 3.360 7,746,711 -0.01(-0.32%)
Jul 12, 2004 3.368 3.381 3.320 3.371 8,113,363 -0.02(-0.58%)
Jul 09, 2004 3.373 3.395 3.351 3.390 6,489,686 +0.02(+0.52%)
Jul 08, 2004 3.384 3.399 3.342 3.373 12,814,539 -0.01(-0.19%)
Jul 07, 2004 3.360 3.392 3.320 3.379 9,418,789 +0.01(+0.33%)
Jul 06, 2004 3.342 3.395 3.333 3.368 12,754,724 +0.05(+1.45%)
Jul 02, 2004 3.305 3.329 3.287 3.320 6,691,960 +0.02(+0.66%)
Jul 01, 2004 3.239 3.305 3.219 3.298 14,809,890 +0.07(+2.31%)
Jun 30, 2004 3.176 3.230 3.173 3.224 8,979,537 +0.04(+1.24%)
Jun 29, 2004 3.176 3.206 3.154 3.184 8,170,895 +0.01(+0.28%)
Jun 28, 2004 3.244 3.248 3.132 3.176 10,990,413 -0.09(-2.68%)
Jun 25, 2004 3.191 3.263 3.184 3.263 14,333,197 +0.05(+1.71%)
Jun 24, 2004 3.252 3.296 3.187 3.208 12,924,580 -0.04(-1.35%)
Jun 23, 2004 3.167 3.254 3.152 3.252 12,788,969 +0.09(+2.70%)
Jun 22, 2004 3.101 3.167 3.099 3.167 8,381,388 +0.05(+1.54%)
Jun 21, 2004 3.092 3.143 3.077 3.119 11,326,016 -0.03(-1.04%)
Jun 18, 2004 3.191 3.202 3.112 3.152 11,361,631 -0.03(-0.83%)
Jun 17, 2004 3.173 3.204 3.165 3.178 10,848,866 +0.02(+0.76%)
Jun 16, 2004 3.110 3.176 3.088 3.154 20,169,486 +0.10(+3.37%)
Jun 15, 2004 2.994 3.066 2.992 3.051 19,093,274 +0.09(+2.88%)
Jun 14, 2004 2.968 2.985 2.928 2.965 9,532,482 +0.02(+0.52%)
Jun 10, 2004 2.873 2.950 2.869 2.950 6,414,346 +0.09(+3.14%)
Jun 09, 2004 2.902 2.902 2.858 2.860 5,407,995 -0.05(-1.58%)
Jun 08, 2004 2.941 2.943 2.895 2.906 6,957,703 -0.02(-0.75%)
Jun 07, 2004 2.897 2.930 2.869 2.928 7,744,885 +0.05(+1.83%)
Jun 04, 2004 2.913 2.913 2.854 2.876 7,476,859 -0.02(-0.53%)
Jun 03, 2004 2.935 2.961 2.880 2.891 7,654,934 -0.04(-1.27%)
Jun 02, 2004 2.985 2.989 2.928 2.928 4,941,348 -0.04(-1.18%)
Jun 01, 2004 2.891 2.972 2.891 2.963 7,227,555 +0.07(+2.50%)
May 28, 2004 2.904 2.928 2.873 2.891 7,993,733 -0.01(-0.45%)
May 27, 2004 2.976 2.996 2.895 2.904 10,348,430 -0.06(-2.07%)
May 26, 2004 3.033 3.046 2.965 2.965 5,826,699 -0.07(-2.24%)
May 25, 2004 2.974 3.040 2.963 3.033 8,498,735 +0.08(+2.59%)
May 24, 2004 2.924 2.979 2.924 2.957 7,046,284 +0.05(+1.73%)
May 21, 2004 2.933 2.946 2.900 2.906 7,805,156 -0.02(-0.60%)
May 20, 2004 2.891 2.935 2.889 2.924 12,909,055 +0.03(+1.14%)
May 19, 2004 2.935 2.961 2.873 2.891 7,564,984 -0.03(-1.12%)
May 18, 2004 2.974 2.981 2.902 2.924 8,579,097 -0.05(-1.69%)
May 17, 2004 2.946 2.998 2.924 2.974 9,161,722 +0.01(+0.44%)
May 14, 2004 2.891 2.979 2.889 2.961 10,561,664 +0.07(+2.50%)
May 13, 2004 2.911 2.919 2.871 2.889 11,077,624 -0.02(-0.75%)
May 12, 2004 2.906 2.974 2.871 2.911 13,186,669 +0.03(+0.91%)
May 11, 2004 2.823 2.939 2.821 2.884 13,471,589 +0.06(+2.17%)
May 10, 2004 2.957 2.957 2.777 2.823 19,874,520 -0.15(-5.15%)
May 07, 2004 3.020 3.031 2.933 2.976 6,614,795 -0.05(-1.52%)
May 06, 2004 3.066 3.066 3.000 3.022 8,576,814 -0.04(-1.36%)
May 05, 2004 3.068 3.090 3.000 3.064 10,761,655 -0.02(-0.50%)
May 04, 2004 3.088 3.132 3.055 3.079 10,713,712 +0.00(+0.00%)
May 03, 2004 3.033 3.092 3.016 3.079 9,742,976 +0.07(+2.25%)
Apr 30, 2004 3.020 3.057 3.003 3.011 7,149,932 -0.00(-0.15%)
Apr 29, 2004 3.110 3.110 2.946 3.016 12,302,231 -0.09(-3.03%)
Apr 28, 2004 3.154 3.160 3.084 3.110 11,647,464 -0.03(-0.98%)
Apr 27, 2004 3.044 3.143 3.044 3.141 18,612,016 +0.10(+3.17%)
Apr 26, 2004 3.086 3.114 3.025 3.044 7,904,696 -0.04(-1.35%)
Apr 23, 2004 3.088 3.092 3.055 3.086 5,429,912 -0.01(-0.35%)
Apr 22, 2004 3.038 3.097 3.025 3.097 6,625,297 +0.06(+2.09%)
Apr 21, 2004 3.035 3.044 2.957 3.033 8,067,246 -0.01(-0.36%)
Apr 20, 2004 3.099 3.106 3.033 3.044 10,237,476 -0.04(-1.42%)
Apr 19, 2004 3.095 3.121 3.022 3.088 12,856,546 +0.02(+0.71%)
Apr 16, 2004 3.011 3.099 3.007 3.066 17,386,952 +0.06(+1.89%)
Apr 15, 2004 2.965 3.020 2.963 3.009 10,847,040 +0.09(+3.08%)
Apr 14, 2004 2.979 2.983 2.902 2.919 13,088,043 -0.07(-2.27%)
Apr 13, 2004 3.066 3.077 2.970 2.987 11,226,933 -0.07(-2.22%)
Apr 12, 2004 3.029 3.086 2.998 3.055 15,995,686 +0.05(+1.60%)
Apr 08, 2004 2.976 3.011 2.974 3.007 13,351,959 +0.06(+1.93%)
Apr 07, 2004 2.935 2.957 2.908 2.950 8,878,172 +0.02(+0.52%)
Apr 06, 2004 2.948 2.952 2.922 2.935 7,184,178 -0.01(-0.45%)
Apr 05, 2004 2.939 2.979 2.922 2.948 9,312,400 +0.01(+0.30%)
Apr 02, 2004 2.924 2.946 2.904 2.939 7,839,402 +0.02(+0.52%)
Apr 01, 2004 2.935 2.946 2.906 2.924 19,691,424 -0.01(-0.37%)
Mar 31, 2004 2.873 2.941 2.871 2.935 20,716,494 +0.08(+2.92%)
Mar 30, 2004 2.790 2.858 2.790 2.852 25,252,380 +0.07(+2.68%)
Mar 29, 2004 2.784 2.808 2.775 2.777 12,005,440 +0.01(+0.24%)
Mar 26, 2004 2.724 2.773 2.711 2.770 22,717,326 +0.05(+1.69%)
Mar 25, 2004 2.694 2.735 2.692 2.724 26,803,914 +0.07(+2.72%)
Mar 24, 2004 2.700 2.707 2.639 2.652 35,088,048 -0.09(-3.35%)
Mar 23, 2004 2.788 2.795 2.720 2.744 8,402,392 -0.04(-1.34%)
Mar 22, 2004 2.806 2.819 2.766 2.781 5,627,621 -0.04(-1.24%)
Mar 19, 2004 2.876 2.880 2.812 2.816 5,553,195 -0.05(-1.91%)
Mar 18, 2004 2.873 2.891 2.845 2.871 7,821,137 -0.01(-0.23%)
Mar 17, 2004 2.786 2.880 2.784 2.878 9,012,413 +0.09(+3.22%)
Mar 16, 2004 2.838 2.847 2.766 2.788 6,575,984 -0.04(-1.32%)
Mar 15, 2004 2.845 2.882 2.821 2.825 7,027,106 -0.01(-0.39%)
Mar 12, 2004 2.777 2.836 2.775 2.836 8,232,079 +0.07(+2.37%)
Mar 11, 2004 2.762 2.803 2.751 2.770 7,393,758 -0.01(-0.32%)
Mar 10, 2004 2.876 2.878 2.777 2.779 15,293,431 -0.10(-3.50%)
Mar 09, 2004 2.891 2.900 2.854 2.880 11,666,184 +0.03(+1.15%)
Mar 08, 2004 2.930 2.952 2.838 2.847 14,340,503 -0.11(-3.56%)
Mar 05, 2004 2.895 2.957 2.895 2.952 8,937,073 +0.05(+1.74%)
Mar 04, 2004 2.908 2.915 2.854 2.902 6,029,431 -0.01(-0.38%)
Mar 03, 2004 2.943 2.946 2.869 2.913 7,854,469 -0.02(-0.60%)
Mar 02, 2004 2.943 2.972 2.913 2.930 22,562,994 +0.05(+1.83%)
Mar 01, 2004 2.814 2.884 2.806 2.878 14,406,710 +0.07(+2.50%)
Feb 27, 2004 2.790 2.808 2.762 2.808 12,719,109 +0.06(+2.15%)
Feb 26, 2004 2.692 2.781 2.685 2.749 11,890,832 +0.07(+2.45%)
Feb 25, 2004 2.683 2.705 2.672 2.683 14,339,133 +0.01(+0.25%)
Feb 24, 2004 2.735 2.735 2.639 2.676 19,583,208 -0.07(-2.55%)
Feb 23, 2004 2.738 2.746 2.694 2.746 9,105,560 +0.02(+0.56%)
Feb 20, 2004 2.720 2.731 2.663 2.731 8,556,267 -0.00(-0.08%)
Feb 19, 2004 2.749 2.768 2.716 2.733 11,502,721 -0.04(-1.42%)
Feb 18, 2004 2.816 2.827 2.766 2.773 7,891,454 -0.06(-2.01%)
Feb 17, 2004 2.843 2.856 2.773 2.830 12,897,640 +0.00(+0.16%)
Feb 13, 2004 2.834 2.838 2.764 2.825 10,787,225 -0.02(-0.69%)
Feb 12, 2004 2.806 2.869 2.784 2.845 12,907,685 +0.04(+1.41%)
Feb 11, 2004 2.779 2.810 2.724 2.806 10,611,890 +0.05(+1.67%)
Feb 10, 2004 2.705 2.770 2.687 2.760 11,860,697 +0.06(+2.11%)
Feb 09, 2004 2.678 2.746 2.674 2.703 11,121,458 +0.04(+1.48%)
Feb 06, 2004 2.573 2.681 2.573 2.663 11,734,675 +0.06(+2.18%)
Feb 05, 2004 2.700 2.700 2.562 2.606 20,265,372 -0.09(-3.49%)
Feb 04, 2004 2.707 2.711 2.665 2.700 9,293,223 -0.01(-0.40%)
Feb 03, 2004 2.628 2.722 2.628 2.711 17,001,580 +0.01(+0.24%)
Feb 02, 2004 2.720 2.755 2.663 2.705 13,827,282 -0.02(-0.88%)
Jan 30, 2004 2.731 2.738 2.646 2.729 17,355,446 -0.01(-0.48%)
Jan 29, 2004 2.814 2.834 2.659 2.742 20,860,324 -0.06(-2.19%)
Jan 28, 2004 2.884 2.884 2.773 2.803 18,743,974 -0.08(-2.81%)
Jan 27, 2004 2.906 2.933 2.836 2.884 15,685,653 -0.02(-0.60%)
Jan 26, 2004 2.924 2.965 2.865 2.902 19,632,522 -0.08(-2.57%)
Jan 23, 2004 2.919 2.979 2.919 2.979 14,134,119 +0.07(+2.26%)
Jan 22, 2004 2.983 2.996 2.880 2.913 13,822,716 -0.05(-1.63%)
Jan 21, 2004 3.000 3.003 2.952 2.961 12,832,803 -0.03(-0.88%)
Jan 20, 2004 2.904 2.998 2.902 2.987 21,338,386 +0.14(+5.08%)
Jan 16, 2004 2.825 2.854 2.819 2.843 17,126,688 +0.03(+1.17%)
Jan 15, 2004 2.943 2.957 2.792 2.810 24,273,426 -0.13(-4.32%)
Jan 14, 2004 2.961 2.963 2.911 2.937 15,045,953 -0.02(-0.59%)
Jan 13, 2004 2.976 2.989 2.935 2.954 17,952,226 -0.00(-0.07%)
Jan 12, 2004 2.961 2.981 2.926 2.957 22,435,602 -0.00(-0.15%)
Jan 09, 2004 2.959 3.003 2.891 2.961 48,999,800 +0.00(+0.07%)
Jan 08, 2004 2.972 2.959 2.865 2.959 16,576,027 -0.01(-0.44%)
Jan 07, 2004 3.018 3.018 2.954 2.972 9,748,455 -0.04(-1.17%)
Jan 06, 2004 3.031 3.062 2.996 3.007 7,514,301 -0.00(-0.07%)
Jan 05, 2004 2.941 3.040 2.939 3.009 13,555,604 +0.08(+2.77%)
Jan 02, 2004 2.957 2.968 2.902 2.928 11,237,891 -0.05(-1.55%)
Dec 31, 2003 2.996 3.009 2.935 2.974 10,314,642 -0.02(-0.73%)
Dec 30, 2003 3.064 3.064 2.979 2.996 13,509,487 -0.06(-1.94%)
Dec 29, 2003 2.970 3.066 2.976 3.055 18,655,850 +0.09(+2.88%)
Dec 26, 2003 2.915 2.974 2.913 2.970 6,181,023 +0.07(+2.42%)
Dec 24, 2003 2.847 2.911 2.847 2.900 6,285,585 +0.05(+1.61%)
Dec 23, 2003 2.849 2.926 2.821 2.854 11,839,236 +0.00(+0.15%)
Dec 22, 2003 2.869 2.887 2.797 2.849 12,410,446 -0.02(-0.69%)
Dec 19, 2003 2.902 2.902 2.849 2.869 7,715,206 -0.03(-1.13%)
Dec 18, 2003 2.847 2.902 2.838 2.902 15,379,729 +0.05(+1.84%)
Dec 17, 2003 2.814 2.869 2.814 2.849 9,117,888 +0.02(+0.70%)
Dec 16, 2003 2.803 2.834 2.799 2.830 11,975,304 +0.03(+0.94%)
Dec 15, 2003 2.889 2.889 2.799 2.803 11,309,121 -0.08(-2.66%)
Dec 12, 2003 2.821 2.900 2.816 2.880 11,102,281 +0.07(+2.65%)
Dec 11, 2003 2.821 2.832 2.792 2.806 7,336,226 -0.01(-0.47%)
Dec 10, 2003 2.821 2.856 2.799 2.819 8,694,161 -0.00(-0.08%)
Dec 09, 2003 2.845 2.867 2.841 2.821 9,326,555 -0.02(-0.77%)
Dec 08, 2003 2.825 2.854 2.784 2.843 10,755,720 +0.04(+1.33%)
Dec 05, 2003 2.845 2.862 2.766 2.806 11,591,758 -0.04(-1.31%)
Dec 04, 2003 2.716 2.856 2.714 2.843 20,285,920 +0.13(+4.85%)
Dec 03, 2003 2.797 2.801 2.709 2.711 14,191,194 -0.09(-3.21%)
Dec 02, 2003 2.770 2.797 2.768 2.801 18,614,756 +0.03(+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.