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, 2012 5.589 5.641 5.467 5.538 45,295,452 -0.01(-0.17%)
Mar 29, 2012 5.512 5.562 5.383 5.548 59,259,300 -0.01(-0.17%)
Mar 28, 2012 5.775 5.782 5.522 5.558 56,555,860 -0.24(-4.08%)
Mar 27, 2012 5.804 5.854 5.770 5.794 41,918,884 +0.01(+0.12%)
Mar 26, 2012 5.950 5.950 5.746 5.787 43,410,408 -0.11(-1.82%)
Mar 23, 2012 5.859 5.921 5.782 5.895 42,440,400 +0.05(+0.94%)
Mar 22, 2012 5.935 5.938 5.749 5.840 65,743,244 -0.18(-3.02%)
Mar 21, 2012 6.114 6.124 5.934 6.021 48,276,160 -0.09(-1.52%)
Mar 20, 2012 6.064 6.236 6.024 6.114 70,232,672 +0.03(+0.47%)
Mar 19, 2012 5.983 6.136 5.981 6.086 47,846,956 +0.10(+1.60%)
Mar 16, 2012 5.880 6.019 5.863 5.990 64,094,980 +0.15(+2.54%)
Mar 15, 2012 5.823 5.897 5.754 5.842 37,306,256 +0.05(+0.83%)
Mar 14, 2012 5.885 5.976 5.756 5.794 44,282,928 -0.11(-1.86%)
Mar 13, 2012 5.806 5.906 5.670 5.904 44,701,728 +0.12(+2.02%)
Mar 12, 2012 5.868 5.868 5.730 5.787 39,677,396 -0.08(-1.38%)
Mar 09, 2012 5.904 5.969 5.847 5.868 36,706,936 -0.01(-0.12%)
Mar 08, 2012 5.804 5.915 5.737 5.875 50,311,184 +0.12(+2.08%)
Mar 07, 2012 5.691 5.794 5.581 5.756 49,615,928 +0.12(+2.21%)
Mar 06, 2012 5.691 5.734 5.584 5.632 50,290,044 -0.16(-2.77%)
Mar 05, 2012 5.782 5.813 5.699 5.792 43,795,780 -0.02(-0.41%)
Mar 02, 2012 5.952 5.997 5.799 5.816 43,205,276 -0.14(-2.41%)
Mar 01, 2012 5.950 6.012 5.917 5.959 67,245,760 -0.02(-0.28%)
Feb 29, 2012 5.985 6.031 5.861 5.976 67,222,544 -0.01(-0.20%)
Feb 28, 2012 6.021 6.040 5.935 5.988 58,045,392 -0.01(-0.24%)
Feb 27, 2012 6.074 6.081 5.976 6.002 57,269,636 -0.08(-1.34%)
Feb 24, 2012 5.935 6.181 5.918 6.083 91,215,072 +0.11(+1.88%)
Feb 23, 2012 5.761 5.973 5.725 5.971 81,797,736 +0.23(+3.95%)
Feb 22, 2012 5.806 5.820 5.651 5.744 105,530,776 -0.14(-2.40%)
Feb 21, 2012 5.985 5.990 5.866 5.885 83,122,928 -0.02(-0.36%)
Feb 17, 2012 5.761 5.973 5.751 5.906 114,251,080 +0.22(+3.95%)
Feb 16, 2012 5.514 5.687 5.433 5.682 69,627,104 +0.18(+3.26%)
Feb 15, 2012 5.438 5.562 5.383 5.503 85,261,936 +0.07(+1.37%)
Feb 14, 2012 5.455 5.486 5.366 5.428 64,356,464 +0.01(+0.22%)
Feb 13, 2012 5.426 5.574 5.318 5.416 124,884,896 +0.13(+2.39%)
Feb 10, 2012 5.240 5.307 5.154 5.290 78,062,136 -0.05(-0.94%)
Feb 09, 2012 5.330 5.412 5.266 5.340 76,390,744 +0.05(+1.04%)
Feb 08, 2012 5.328 5.381 5.266 5.285 52,349,420 -0.02(-0.32%)
Feb 07, 2012 5.414 5.421 5.263 5.302 65,276,520 -0.11(-2.08%)
Feb 06, 2012 5.283 5.438 5.278 5.414 62,368,596 +0.08(+1.52%)
Feb 03, 2012 5.323 5.345 5.211 5.333 68,823,264 +0.05(+0.86%)
Feb 02, 2012 5.046 5.297 5.032 5.287 99,579,976 +0.27(+5.48%)
Feb 01, 2012 5.079 5.103 4.931 5.013 100,376,784 -0.04(-0.76%)
Jan 31, 2012 5.151 5.180 5.046 5.051 94,146,680 -0.13(-2.58%)
Jan 30, 2012 5.223 5.235 5.122 5.185 53,098,536 -0.09(-1.63%)
Jan 27, 2012 5.168 5.316 5.168 5.271 63,723,468 +0.04(+0.69%)
Jan 26, 2012 5.505 5.548 5.199 5.235 124,098,424 -0.35(-6.33%)
Jan 25, 2012 5.390 5.615 5.283 5.589 99,477,160 +0.21(+3.96%)
Jan 24, 2012 5.275 5.388 5.194 5.376 87,792,648 +0.05(+0.94%)
Jan 23, 2012 5.333 5.414 5.170 5.326 133,887,864 +0.32(+6.30%)
Jan 20, 2012 4.936 5.013 4.879 5.010 83,730,408 +0.07(+1.35%)
Jan 19, 2012 5.146 5.149 4.910 4.943 93,943,352 -0.18(-3.59%)
Jan 18, 2012 4.969 5.182 4.926 5.127 86,760,320 +0.15(+3.08%)
Jan 17, 2012 5.139 5.154 4.972 4.974 92,278,976 -0.14(-2.80%)
Jan 13, 2012 5.261 5.266 5.103 5.118 66,822,836 -0.18(-3.43%)
Jan 12, 2012 5.378 5.424 5.228 5.299 74,150,536 -0.08(-1.43%)
Jan 11, 2012 5.476 5.476 5.310 5.376 90,085,784 -0.17(-3.01%)
Jan 10, 2012 5.669 5.703 5.515 5.543 55,501,404 -0.07(-1.19%)
Jan 09, 2012 5.622 5.669 5.495 5.610 78,459,384 -0.10(-1.75%)
Jan 06, 2012 5.638 5.788 5.624 5.710 63,000,060 +0.09(+1.52%)
Jan 05, 2012 5.691 5.743 5.591 5.624 69,881,224 -0.06(-1.01%)
Jan 04, 2012 5.588 5.731 5.586 5.681 69,895,176 +0.37(+7.04%)
Dec 30, 2011 5.412 5.412 5.307 5.307 36,725,292 -0.10(-1.94%)
Dec 29, 2011 5.395 5.467 5.360 5.412 38,432,192 +0.02(+0.31%)
Dec 28, 2011 5.586 5.643 5.384 5.395 31,551,944 -0.20(-3.66%)
Dec 27, 2011 5.617 5.676 5.584 5.600 18,431,722 -0.05(-0.88%)
Dec 23, 2011 5.622 5.686 5.579 5.650 20,467,262 +0.18(+3.22%)
Dec 21, 2011 5.441 5.486 5.376 5.474 32,273,294 +0.04(+0.74%)
Dec 20, 2011 5.343 5.484 5.343 5.434 39,437,036 +0.18(+3.45%)
Dec 19, 2011 5.474 5.476 5.238 5.253 44,298,632 -0.22(-4.00%)
Dec 16, 2011 5.474 5.512 5.403 5.472 36,680,756 +0.05(+0.88%)
Dec 15, 2011 5.462 5.531 5.379 5.424 48,131,100 +0.05(+0.93%)
Dec 14, 2011 5.526 5.526 5.357 5.374 47,879,844 -0.20(-3.67%)
Dec 13, 2011 5.710 5.788 5.541 5.579 34,725,300 -0.07(-1.22%)
Dec 12, 2011 5.788 5.788 5.586 5.648 40,034,788 -0.22(-3.81%)
Dec 09, 2011 5.774 5.903 5.762 5.872 39,058,900 +0.10(+1.77%)
Dec 08, 2011 6.026 6.060 5.750 5.769 53,041,564 -0.31(-5.09%)
Dec 07, 2011 6.119 6.131 5.986 6.079 37,687,876 -0.04(-0.58%)
Dec 06, 2011 5.957 6.157 5.957 6.115 47,173,688 +0.13(+2.11%)
Dec 05, 2011 6.143 6.176 5.943 5.988 39,527,084 -0.07(-1.14%)
Dec 02, 2011 6.100 6.229 6.036 6.057 62,592,984 +0.03(+0.55%)
Dec 01, 2011 6.007 6.112 5.953 6.024 36,361,284 -0.01(-0.16%)
Nov 30, 2011 5.896 6.048 5.850 6.034 87,436,848 +0.37(+6.56%)
Nov 29, 2011 5.588 5.734 5.560 5.662 42,977,772 +0.10(+1.80%)
Nov 28, 2011 5.569 5.607 5.495 5.562 42,540,084 +0.22(+4.19%)
Nov 25, 2011 5.410 5.438 5.336 5.338 16,197,654 -0.07(-1.28%)
Nov 23, 2011 5.553 5.593 5.407 5.407 40,217,668 -0.23(-4.02%)
Nov 22, 2011 5.722 5.796 5.584 5.634 34,621,224 -0.10(-1.70%)
Nov 21, 2011 5.688 5.775 5.565 5.731 54,579,832 -0.06(-1.07%)
Nov 18, 2011 5.941 5.981 5.769 5.793 50,351,268 -0.09(-1.58%)
Nov 17, 2011 6.055 6.103 5.836 5.886 73,806,992 -0.18(-2.91%)
Nov 16, 2011 6.038 6.215 6.000 6.062 59,812,628 -0.00(-0.04%)
Nov 15, 2011 6.060 6.112 5.953 6.065 48,893,804 -0.05(-0.78%)
Nov 14, 2011 6.229 6.257 6.069 6.112 45,734,276 -0.19(-2.95%)
Nov 11, 2011 6.150 6.393 6.029 6.298 83,626,008 +0.22(+3.56%)
Nov 10, 2011 6.234 6.279 6.024 6.081 87,386,232 -0.01(-0.12%)
Nov 09, 2011 6.255 6.326 6.072 6.088 69,066,024 -0.36(-5.61%)
Nov 08, 2011 6.391 6.457 6.243 6.450 69,493,424 +0.06(+0.93%)
Nov 07, 2011 6.519 6.546 6.265 6.391 79,424,088 -0.05(-0.85%)
Nov 04, 2011 7.069 7.107 6.386 6.446 188,775,312 -0.47(-6.75%)
Nov 03, 2011 6.815 6.960 6.615 6.912 54,931,364 +0.24(+3.64%)
Nov 02, 2011 6.572 6.731 6.546 6.669 36,100,036 +0.24(+3.74%)
Nov 01, 2011 6.422 6.548 6.310 6.429 53,054,144 -0.27(-3.98%)
Oct 31, 2011 6.991 6.991 6.688 6.696 43,122,040 -0.39(-5.45%)
Oct 28, 2011 6.848 7.105 6.846 7.081 39,028,720 +0.14(+1.99%)
Oct 27, 2011 6.857 7.112 6.850 6.943 63,974,624 +0.24(+3.59%)
Oct 26, 2011 6.667 6.741 6.467 6.703 43,197,380 +0.20(+3.08%)
Oct 25, 2011 6.705 6.707 6.486 6.503 32,829,550 -0.24(-3.57%)
Oct 24, 2011 6.717 6.767 6.657 6.743 28,939,640 +0.12(+1.83%)
Oct 21, 2011 6.593 6.681 6.522 6.622 37,705,388 +0.12(+1.87%)
Oct 20, 2011 6.574 6.584 6.338 6.500 43,409,672 +0.05(+0.74%)
Oct 19, 2011 6.503 6.622 6.422 6.453 41,024,904 -0.06(-0.95%)
Oct 18, 2011 6.419 6.547 6.176 6.515 74,076,048 +0.01(+0.22%)
Oct 17, 2011 6.610 6.655 6.476 6.500 30,569,102 -0.11(-1.62%)
Oct 14, 2011 6.529 6.607 6.453 6.607 35,645,464 +0.21(+3.35%)
Oct 13, 2011 6.331 6.426 6.191 6.393 28,387,278 +0.02(+0.37%)
Oct 12, 2011 6.407 6.510 6.350 6.369 37,434,508 +0.03(+0.49%)
Oct 11, 2011 6.281 6.412 6.243 6.338 35,200,112 -0.03(-0.49%)
Oct 10, 2011 6.205 6.369 6.191 6.369 36,910,712 +0.33(+5.52%)
Oct 07, 2011 6.284 6.367 6.007 6.036 68,131,456 -0.13(-2.16%)
Oct 06, 2011 6.188 6.274 5.955 6.169 51,143,972 +0.12(+2.05%)
Oct 05, 2011 6.003 6.069 5.855 6.046 61,733,024 +0.06(+1.07%)
Oct 04, 2011 5.572 5.988 5.362 5.981 92,559,776 +0.28(+4.84%)
Oct 03, 2011 5.917 6.067 5.705 5.705 69,557,576 -0.38(-6.22%)
Sep 30, 2011 6.315 6.315 6.081 6.084 60,478,488 -0.29(-4.59%)
Sep 29, 2011 6.577 6.653 6.205 6.376 64,120,644 -0.10(-1.48%)
Sep 28, 2011 6.942 7.025 6.460 6.472 80,142,600 -0.10(-1.48%)
Sep 27, 2011 6.738 6.788 6.534 6.570 49,267,168 +0.04(+0.54%)
Sep 26, 2011 6.235 6.544 6.084 6.534 58,456,832 +0.35(+5.72%)
Sep 23, 2011 6.382 6.449 6.152 6.180 77,698,560 -0.25(-3.84%)
Sep 22, 2011 6.752 6.752 6.330 6.427 77,911,320 -0.56(-7.95%)
Sep 21, 2011 7.267 7.419 6.973 6.983 53,117,584 -0.23(-3.26%)
Sep 20, 2011 7.410 7.514 7.199 7.218 38,003,500 -0.15(-2.09%)
Sep 19, 2011 7.384 7.464 7.199 7.372 36,068,756 -0.18(-2.39%)
Sep 16, 2011 7.581 7.595 7.422 7.552 38,358,604 +0.02(+0.32%)
Sep 15, 2011 7.566 7.612 7.417 7.529 31,436,780 +0.05(+0.63%)
Sep 14, 2011 7.483 7.585 7.322 7.481 41,632,932 +0.01(+0.10%)
Sep 13, 2011 7.334 7.562 7.279 7.474 49,100,616 +0.17(+2.37%)
Sep 12, 2011 7.037 7.303 7.006 7.301 45,702,384 +0.09(+1.25%)
Sep 09, 2011 7.474 7.521 7.168 7.210 45,133,244 -0.38(-4.94%)
Sep 08, 2011 7.517 7.716 7.467 7.585 65,191,084 +0.11(+1.43%)
Sep 07, 2011 7.450 7.571 7.291 7.479 59,062,200 +0.14(+1.91%)
Sep 06, 2011 7.282 7.443 7.151 7.339 66,460,228 -0.28(-3.71%)
Sep 02, 2011 7.645 7.754 7.533 7.621 42,096,324 -0.24(-3.02%)
Sep 01, 2011 7.759 8.038 7.742 7.858 69,864,616 +0.17(+2.22%)
Aug 31, 2011 7.740 7.906 7.626 7.688 38,858,832 -0.01(-0.12%)
Aug 30, 2011 7.455 7.761 7.410 7.697 46,846,692 +0.16(+2.08%)
Aug 29, 2011 7.336 7.550 7.327 7.540 35,210,072 +0.30(+4.10%)
Aug 26, 2011 6.897 7.244 6.797 7.244 41,910,416 +0.23(+3.28%)
Aug 25, 2011 7.267 7.317 6.980 7.013 33,522,936 -0.15(-2.09%)
Aug 24, 2011 7.035 7.163 6.942 7.163 34,127,504 +0.13(+1.79%)
Aug 23, 2011 6.795 7.037 6.686 7.037 55,293,672 +0.29(+4.33%)
Aug 22, 2011 7.070 7.120 6.705 6.745 48,372,500 -0.21(-3.04%)
Aug 19, 2011 6.945 7.229 6.919 6.957 46,237,100 -0.12(-1.71%)
Aug 18, 2011 7.272 7.279 7.006 7.078 66,723,224 -0.45(-5.93%)
Aug 17, 2011 7.597 7.735 7.476 7.524 28,701,558 +0.01(+0.13%)
Aug 16, 2011 7.538 7.626 7.398 7.514 45,706,836 -0.15(-1.95%)
Aug 15, 2011 7.495 7.704 7.495 7.664 41,685,268 +0.23(+3.16%)
Aug 12, 2011 7.479 7.602 7.381 7.429 59,331,304 +0.10(+1.33%)
Aug 11, 2011 6.973 7.448 6.911 7.332 73,198,848 +0.50(+7.33%)
Aug 10, 2011 6.760 7.180 6.710 6.831 89,973,664 -0.08(-1.17%)
Aug 09, 2011 6.814 6.921 6.401 6.911 73,556,520 +0.46(+7.06%)
Aug 08, 2011 6.814 7.037 6.408 6.456 106,742,840 -0.83(-11.34%)
Aug 05, 2011 7.564 7.595 7.021 7.282 99,028,088 -0.16(-2.14%)
Aug 04, 2011 8.034 8.036 7.419 7.441 99,621,424 -0.68(-8.41%)
Aug 03, 2011 8.219 8.324 7.977 8.124 95,145,048 +0.02(+0.23%)
Aug 02, 2011 8.364 8.485 8.105 8.105 129,824,312 -0.05(-0.58%)
Aug 01, 2011 8.400 8.414 8.032 8.153 59,690,024 +0.00(+0.00%)
Jul 29, 2011 8.172 8.324 8.070 8.153 87,590,640 +0.22(+2.75%)
Jul 28, 2011 7.899 8.174 7.870 7.934 47,963,288 +0.01(+0.09%)
Jul 27, 2011 8.063 8.091 7.873 7.927 40,437,476 -0.17(-2.08%)
Jul 26, 2011 8.074 8.267 7.987 8.096 49,831,876 +0.06(+0.71%)
Jul 25, 2011 8.025 8.162 7.989 8.039 30,418,756 -0.12(-1.51%)
Jul 22, 2011 8.086 8.169 8.036 8.162 32,415,012 +0.10(+1.21%)
Jul 21, 2011 8.022 8.138 8.017 8.065 46,732,628 +0.06(+0.77%)
Jul 20, 2011 8.039 8.039 7.915 8.003 33,254,020 +0.01(+0.18%)
Jul 19, 2011 7.880 8.004 7.880 7.989 36,072,532 +0.18(+2.34%)
Jul 18, 2011 7.744 7.885 7.666 7.806 81,794,608 -0.02(-0.21%)
Jul 15, 2011 7.543 7.823 7.498 7.823 140,830,080 +0.65(+9.10%)
Jul 14, 2011 7.156 7.298 7.149 7.170 41,529,224 +0.06(+0.90%)
Jul 13, 2011 7.113 7.203 7.086 7.106 28,153,632 +0.04(+0.57%)
Jul 12, 2011 7.018 7.165 6.975 7.066 30,086,330 +0.00(+0.07%)
Jul 11, 2011 7.154 7.170 7.013 7.061 38,952,476 -0.20(-2.71%)
Jul 08, 2011 7.182 7.320 7.156 7.258 42,634,296 +0.02(+0.23%)
Jul 07, 2011 7.272 7.324 7.199 7.241 39,614,008 +0.08(+1.09%)
Jul 06, 2011 7.172 7.189 7.080 7.163 34,666,872 -0.03(-0.36%)
Jul 05, 2011 7.104 7.272 7.099 7.189 26,976,818 +0.05(+0.63%)
Jul 01, 2011 7.059 7.163 6.940 7.144 34,881,348 +0.10(+1.38%)
Jun 30, 2011 6.926 7.184 6.909 7.047 54,793,296 +0.15(+2.20%)
Jun 29, 2011 6.771 6.935 6.769 6.895 44,071,020 +0.15(+2.21%)
Jun 28, 2011 6.677 6.751 6.654 6.746 33,096,618 +0.12(+1.82%)
Jun 27, 2011 6.467 6.689 6.455 6.625 47,724,384 -0.00(-0.04%)
Jun 24, 2011 6.857 6.862 6.623 6.628 42,701,672 -0.23(-3.31%)
Jun 23, 2011 6.764 6.864 6.661 6.855 33,545,354 -0.00(-0.07%)
Jun 22, 2011 6.774 6.966 6.770 6.859 31,632,342 +0.05(+0.69%)
Jun 21, 2011 6.696 6.848 6.694 6.812 23,390,266 +0.16(+2.46%)
Jun 20, 2011 6.602 6.673 6.599 6.649 25,707,290 +0.02(+0.29%)
Jun 17, 2011 6.710 6.734 6.571 6.630 36,980,656 -0.04(-0.53%)
Jun 16, 2011 6.805 6.881 6.609 6.665 39,150,416 -0.14(-2.05%)
Jun 15, 2011 6.822 6.923 6.727 6.805 34,160,112 -0.05(-0.76%)
Jun 14, 2011 6.793 6.893 6.781 6.857 29,837,376 +0.16(+2.33%)
Jun 13, 2011 6.928 6.999 6.661 6.701 45,705,840 -0.22(-3.15%)
Jun 10, 2011 7.011 7.082 6.885 6.919 33,950,508 -0.12(-1.71%)
Jun 09, 2011 7.035 7.136 7.013 7.039 28,874,884 +0.04(+0.54%)
Jun 08, 2011 7.032 7.141 6.949 7.001 32,513,948 -0.03(-0.47%)
Jun 07, 2011 7.053 7.136 6.933 7.035 26,503,502 +0.01(+0.17%)
Jun 06, 2011 7.224 7.300 7.013 7.023 34,539,264 -0.20(-2.78%)
Jun 03, 2011 7.124 7.278 7.072 7.224 25,546,310 -0.09(-1.26%)
May 24, 2011 7.188 7.486 7.188 7.316 47,185,524 +0.17(+2.38%)
May 23, 2011 7.087 7.191 7.065 7.146 30,443,980 -0.10(-1.37%)
May 20, 2011 7.094 7.347 6.999 7.245 55,370,668 +0.17(+2.37%)
May 19, 2011 7.150 7.169 6.992 7.077 31,055,572 -0.01(-0.13%)
May 18, 2011 6.890 7.120 6.883 7.087 38,909,312 +0.20(+2.96%)
May 17, 2011 6.871 6.984 6.803 6.883 54,002,372 -0.13(-1.79%)
May 16, 2011 7.056 7.186 6.935 7.008 30,838,700 -0.04(-0.54%)
May 13, 2011 7.219 7.231 7.011 7.046 56,285,004 -0.17(-2.30%)
May 12, 2011 7.238 7.316 7.072 7.212 43,862,620 -0.10(-1.42%)
May 11, 2011 7.444 7.453 7.224 7.316 52,135,148 -0.17(-2.21%)
May 10, 2011 7.423 7.529 7.335 7.482 38,078,960 +0.08(+1.02%)
May 09, 2011 7.378 7.479 7.359 7.406 29,332,014 +0.08(+1.13%)
May 06, 2011 7.442 7.548 7.257 7.323 45,918,452 +0.02(+0.29%)
May 05, 2011 7.115 7.389 7.004 7.302 75,265,840 +0.03(+0.42%)
May 04, 2011 7.401 7.408 7.124 7.271 59,148,252 -0.14(-1.92%)
May 03, 2011 7.607 7.664 7.278 7.413 87,207,280 -0.45(-5.72%)
May 02, 2011 7.865 7.877 7.827 7.863 41,813,604 -0.10(-1.31%)
Apr 29, 2011 7.853 7.979 7.840 7.967 35,918,588 +0.11(+1.35%)
Apr 28, 2011 7.794 7.886 7.671 7.860 27,648,262 +0.02(+0.30%)
Apr 27, 2011 7.896 7.896 7.678 7.837 28,931,204 +0.01(+0.09%)
Apr 26, 2011 7.692 7.865 7.690 7.830 29,693,358 +0.14(+1.78%)
Apr 25, 2011 7.778 7.801 7.662 7.692 23,811,132 -0.04(-0.55%)
Apr 21, 2011 7.654 7.756 7.505 7.735 47,946,468 +0.11(+1.49%)
Apr 20, 2011 7.650 7.799 7.574 7.621 53,886,060 +0.05(+0.72%)
Apr 19, 2011 7.574 7.598 7.479 7.567 37,671,888 +0.00(+0.00%)
Apr 18, 2011 7.617 7.647 7.406 7.567 40,394,968 -0.18(-2.29%)
Apr 15, 2011 7.723 7.761 7.609 7.744 32,541,174 +0.02(+0.25%)
Apr 14, 2011 7.645 7.742 7.572 7.725 33,386,060 +0.06(+0.77%)
Apr 13, 2011 7.626 7.782 7.609 7.666 35,927,648 +0.11(+1.47%)
Apr 12, 2011 7.730 7.759 7.486 7.555 69,733,744 -0.33(-4.23%)
Apr 11, 2011 8.142 8.149 7.856 7.889 46,219,292 -0.16(-2.00%)
Apr 08, 2011 8.182 8.210 7.998 8.050 43,685,100 -0.11(-1.36%)
Apr 07, 2011 7.962 8.163 7.938 8.161 56,625,440 +0.19(+2.40%)
Apr 06, 2011 8.045 8.125 7.922 7.969 35,097,288 -0.03(-0.38%)
Apr 05, 2011 8.005 8.073 7.950 8.000 59,155,572 -0.00(-0.06%)
Apr 04, 2011 7.931 8.026 7.832 8.005 43,894,256 +0.08(+0.99%)
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.