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, 2011 8.182 8.222 7.915 7.931 53,271,128 -0.19(-2.36%)
Mar 30, 2011 8.121 8.125 8.111 8.123 71,501,784 +0.24(+3.11%)
Mar 29, 2011 7.869 7.918 7.800 7.878 44,952,344 +0.07(+0.94%)
Mar 28, 2011 8.117 8.119 7.800 7.805 51,759,088 -0.28(-3.45%)
Mar 25, 2011 8.022 8.121 7.970 8.083 67,275,968 +0.08(+1.06%)
Mar 24, 2011 7.991 8.022 7.914 7.998 45,933,676 +0.04(+0.44%)
Mar 23, 2011 7.977 8.043 7.871 7.963 45,661,268 +0.01(+0.09%)
Mar 22, 2011 8.001 8.027 7.921 7.956 44,753,080 -0.01(-0.15%)
Mar 21, 2011 7.973 7.996 7.956 7.968 49,226,892 +0.09(+1.14%)
Mar 18, 2011 8.102 8.117 7.845 7.878 73,050,832 -0.15(-1.85%)
Mar 17, 2011 8.294 8.350 8.024 8.027 81,481,064 -0.15(-1.88%)
Mar 16, 2011 8.091 8.336 8.010 8.180 105,207,792 +0.25(+3.09%)
Mar 15, 2011 7.876 8.006 7.862 7.935 61,072,056 +0.01(+0.15%)
Mar 14, 2011 7.921 8.069 7.869 7.923 60,626,032 +0.18(+2.29%)
Mar 11, 2011 7.382 7.784 7.262 7.746 45,106,548 +0.17(+2.21%)
Mar 10, 2011 7.753 7.753 7.472 7.578 72,896,048 -0.34(-4.32%)
Mar 09, 2011 7.675 7.961 7.668 7.921 46,287,416 +0.22(+2.91%)
Mar 08, 2011 7.909 7.909 7.663 7.696 41,299,684 -0.20(-2.54%)
Mar 07, 2011 7.970 8.154 7.852 7.897 40,514,588 -0.03(-0.36%)
Mar 04, 2011 7.991 7.991 7.819 7.925 33,662,452 -0.01(-0.18%)
Mar 03, 2011 8.100 8.100 7.755 7.939 53,603,040 -0.06(-0.77%)
Mar 02, 2011 7.906 8.015 7.779 8.001 54,721,500 +0.04(+0.56%)
Mar 01, 2011 8.442 8.482 7.932 7.956 71,626,992 -0.43(-5.10%)
Feb 28, 2011 8.433 8.487 8.286 8.383 64,947,556 +0.03(+0.40%)
Feb 25, 2011 8.164 8.400 8.131 8.350 69,657,984 +0.24(+2.97%)
Feb 24, 2011 8.381 8.452 7.987 8.109 133,813,872 +0.00(+0.06%)
Feb 23, 2011 7.699 8.145 7.496 8.105 153,673,296 +0.55(+7.25%)
Feb 22, 2011 7.536 7.791 7.446 7.557 136,630,640 +0.37(+5.19%)
Feb 18, 2011 7.189 7.255 7.130 7.184 34,957,484 -0.01(-0.20%)
Feb 17, 2011 7.231 7.283 7.120 7.198 37,697,576 -0.04(-0.62%)
Feb 16, 2011 7.293 7.300 7.189 7.243 40,525,380 -0.01(-0.13%)
Feb 15, 2011 7.399 7.415 7.196 7.252 39,433,980 -0.19(-2.57%)
Feb 14, 2011 7.262 7.458 7.260 7.444 38,184,588 +0.16(+2.24%)
Feb 11, 2011 7.288 7.311 7.190 7.281 36,315,304 +0.00(+0.06%)
Feb 10, 2011 7.241 7.307 7.153 7.276 57,226,388 -0.01(-0.16%)
Feb 09, 2011 7.446 7.437 7.234 7.288 44,811,416 -0.16(-2.12%)
Feb 08, 2011 7.354 7.455 7.285 7.446 55,010,012 +0.06(+0.86%)
Feb 07, 2011 7.335 7.595 7.311 7.382 128,891,096 +0.29(+4.03%)
Feb 04, 2011 7.217 7.311 7.078 7.097 44,223,640 -0.10(-1.35%)
Feb 03, 2011 7.215 7.237 7.033 7.193 48,631,424 -0.01(-0.13%)
Feb 02, 2011 7.158 7.420 7.149 7.203 89,497,400 +0.07(+0.93%)
Feb 01, 2011 6.957 7.231 6.889 7.137 100,414,312 +0.17(+2.37%)
Jan 31, 2011 6.497 7.019 6.485 6.972 107,000,632 +0.52(+8.05%)
Jan 28, 2011 6.514 6.580 6.433 6.452 40,306,536 -0.09(-1.34%)
Jan 27, 2011 6.558 6.639 6.483 6.539 38,292,148 -0.08(-1.25%)
Jan 26, 2011 6.521 6.655 6.492 6.622 39,690,588 +0.15(+2.26%)
Jan 25, 2011 6.613 6.646 6.429 6.476 56,979,964 -0.17(-2.56%)
Jan 24, 2011 6.511 6.655 6.511 6.646 30,666,452 +0.08(+1.26%)
Jan 21, 2011 6.594 6.641 6.535 6.563 28,385,356 -0.00(-0.04%)
Jan 20, 2011 6.506 6.608 6.433 6.565 51,460,860 -0.00(-0.07%)
Jan 19, 2011 6.521 6.624 6.514 6.570 61,372,548 +0.04(+0.58%)
Jan 18, 2011 6.542 6.573 6.483 6.532 34,224,856 +0.00(+0.04%)
Jan 14, 2011 6.530 6.565 6.476 6.530 47,916,740 -0.01(-0.14%)
Jan 13, 2011 6.594 6.610 6.523 6.539 51,472,008 -0.04(-0.68%)
Jan 12, 2011 6.485 6.610 6.483 6.584 64,333,368 +0.13(+2.01%)
Jan 11, 2011 6.381 6.466 6.327 6.454 39,566,796 +0.09(+1.41%)
Jan 10, 2011 6.334 6.386 6.263 6.365 38,240,100 +0.00(+0.04%)
Jan 07, 2011 6.306 6.379 6.287 6.362 41,908,888 +0.07(+1.05%)
Jan 06, 2011 6.327 6.459 6.280 6.296 69,733,816 +0.04(+0.64%)
Jan 05, 2011 6.171 6.277 6.145 6.256 35,123,052 +0.07(+1.07%)
Jan 04, 2011 6.301 6.301 6.122 6.190 41,298,868 -0.07(-1.09%)
Jan 03, 2011 6.230 6.292 6.188 6.259 48,314,856 +0.14(+2.32%)
Dec 31, 2010 6.112 6.155 6.081 6.117 19,459,894 -0.01(-0.23%)
Dec 30, 2010 6.155 6.240 6.122 6.131 39,408,932 -0.02(-0.40%)
Dec 29, 2010 6.113 6.163 6.071 6.156 30,673,554 +0.07(+1.16%)
Dec 28, 2010 6.050 6.116 6.033 6.085 30,094,140 +0.07(+1.09%)
Dec 27, 2010 5.998 6.043 5.946 6.019 20,833,914 -0.01(-0.16%)
Dec 23, 2010 5.913 6.071 5.904 6.029 38,672,124 +0.05(+0.79%)
Dec 22, 2010 5.960 6.003 5.920 5.982 37,715,816 +0.01(+0.12%)
Dec 21, 2010 5.920 5.991 5.845 5.975 63,413,352 +0.00(+0.08%)
Dec 20, 2010 5.605 5.972 5.596 5.970 153,683,968 +0.48(+8.84%)
Dec 17, 2010 5.530 5.537 5.468 5.485 50,614,784 -0.06(-1.15%)
Dec 16, 2010 5.530 5.589 5.497 5.548 46,906,644 +0.01(+0.26%)
Dec 15, 2010 5.393 5.558 5.393 5.534 83,299,736 +0.12(+2.13%)
Dec 14, 2010 5.363 5.433 5.358 5.419 44,835,676 +0.03(+0.48%)
Dec 13, 2010 5.428 5.452 5.379 5.393 40,945,520 -0.00(-0.04%)
Dec 10, 2010 5.384 5.410 5.344 5.395 31,672,170 +0.02(+0.39%)
Dec 09, 2010 5.400 5.424 5.348 5.374 33,527,402 -0.01(-0.26%)
Dec 08, 2010 5.355 5.466 5.344 5.388 84,291,264 +0.04(+0.66%)
Dec 07, 2010 5.360 5.388 5.268 5.353 65,250,564 +0.14(+2.71%)
Dec 06, 2010 5.212 5.344 5.195 5.212 59,956,360 -0.00(-0.09%)
Dec 03, 2010 5.082 5.233 5.078 5.217 62,392,680 +0.12(+2.45%)
Dec 02, 2010 5.047 5.148 5.031 5.092 53,142,040 +0.05(+1.03%)
Dec 01, 2010 5.028 5.052 4.969 5.040 61,433,820 +0.07(+1.37%)
Nov 30, 2010 5.104 5.132 4.968 4.972 96,220,888 -0.22(-4.22%)
Nov 29, 2010 5.167 5.202 5.106 5.191 25,768,082 +0.01(+0.27%)
Nov 26, 2010 5.188 5.254 5.165 5.177 16,223,451 -0.04(-0.86%)
Nov 24, 2010 5.179 5.221 5.221 5.221 29,723,638 +0.08(+1.65%)
Nov 23, 2010 5.226 5.238 5.125 5.137 43,698,416 -0.17(-3.19%)
Nov 22, 2010 5.320 5.320 5.191 5.306 31,788,530 -0.02(-0.44%)
Nov 19, 2010 5.224 5.334 5.191 5.330 41,840,292 +0.09(+1.75%)
Nov 18, 2010 5.205 5.297 5.202 5.238 50,780,004 +0.04(+0.68%)
Nov 17, 2010 5.191 5.245 5.162 5.202 39,174,972 +0.03(+0.64%)
Nov 16, 2010 5.219 5.235 5.125 5.169 58,370,604 -0.08(-1.57%)
Nov 15, 2010 5.400 5.410 5.238 5.252 46,795,684 -0.10(-1.80%)
Nov 12, 2010 5.410 5.410 5.273 5.348 60,130,684 -0.12(-2.11%)
Nov 11, 2010 5.483 5.485 5.355 5.464 74,090,248 -0.05(-0.85%)
Nov 10, 2010 5.473 5.544 5.391 5.511 59,491,804 +0.08(+1.52%)
Nov 09, 2010 5.499 5.560 5.393 5.428 81,795,536 +0.13(+2.44%)
Nov 08, 2010 5.240 5.363 5.231 5.299 43,915,724 +0.06(+1.08%)
Nov 05, 2010 5.217 5.247 5.186 5.242 44,161,752 -0.00(-0.09%)
Nov 04, 2010 5.179 5.259 5.120 5.247 118,332,480 -0.00(-0.09%)
Nov 03, 2010 5.212 5.254 5.144 5.252 63,947,316 +0.06(+1.18%)
Nov 02, 2010 5.195 5.221 5.144 5.191 29,884,842 +0.05(+1.01%)
Nov 01, 2010 5.184 5.233 5.120 5.139 50,067,660 +0.04(+0.69%)
Oct 29, 2010 5.007 5.127 4.991 5.104 48,849,132 +0.08(+1.64%)
Oct 28, 2010 5.054 5.056 4.969 5.021 45,825,000 -0.01(-0.19%)
Oct 27, 2010 4.969 5.049 4.944 5.031 66,661,380 +0.05(+0.99%)
Oct 25, 2010 5.040 5.056 4.944 4.981 64,806,604 -0.01(-0.19%)
Oct 22, 2010 5.172 5.186 4.976 4.991 93,639,248 -0.17(-3.24%)
Oct 21, 2010 5.240 5.245 5.101 5.158 59,683,072 -0.06(-1.13%)
Oct 20, 2010 5.193 5.282 5.181 5.217 58,507,808 +0.05(+0.91%)
Oct 19, 2010 5.290 5.318 5.120 5.169 89,492,432 -0.17(-3.22%)
Oct 18, 2010 5.410 5.421 5.308 5.341 54,738,060 -0.07(-1.30%)
Oct 15, 2010 5.433 5.454 5.339 5.412 56,837,016 +0.01(+0.13%)
Oct 14, 2010 5.483 5.508 5.360 5.405 59,616,672 -0.07(-1.20%)
Oct 13, 2010 5.624 5.638 5.405 5.471 126,797,008 -0.15(-2.64%)
Oct 12, 2010 5.664 5.690 5.570 5.619 125,007,568 +0.13(+2.45%)
Oct 11, 2010 5.709 5.725 5.468 5.485 70,284,896 +0.06(+1.08%)
Oct 08, 2010 5.426 5.457 5.245 5.426 45,597,200 +0.13(+2.54%)
Oct 07, 2010 5.355 5.355 5.238 5.292 189,456 -0.03(-0.49%)
Oct 06, 2010 5.257 5.355 5.250 5.318 41,610,740 +0.06(+1.21%)
Oct 05, 2010 5.311 5.365 5.221 5.254 236,855 +0.01(+0.18%)
Oct 04, 2010 5.370 5.372 5.198 5.245 46,584,944 -0.12(-2.28%)
Oct 01, 2010 5.367 5.438 5.332 5.367 57,636,296 +0.04(+0.68%)
Sep 30, 2010 5.333 5.414 5.231 5.331 57,420 +0.02(+0.38%)
Sep 29, 2010 5.073 5.332 5.066 5.311 148,718 +0.22(+4.37%)
Sep 28, 2010 5.091 5.105 4.990 5.088 234,497 +0.01(+0.14%)
Sep 27, 2010 5.046 5.109 5.033 5.081 31,694,694 +0.02(+0.46%)
Sep 24, 2010 4.966 5.067 4.910 5.058 46,172,284 +0.16(+3.21%)
Sep 23, 2010 4.901 4.973 4.865 4.901 46,146,028 -0.01(-0.14%)
Sep 22, 2010 4.983 5.024 4.898 4.908 51,917,804 -0.06(-1.23%)
Sep 21, 2010 5.074 5.114 4.955 4.969 167,176 -0.13(-2.58%)
Sep 20, 2010 5.041 5.114 4.990 5.100 26,626,024 +0.07(+1.30%)
Sep 17, 2010 5.034 5.112 5.011 5.034 39,738,068 +0.01(+0.14%)
Sep 15, 2010 5.004 5.037 4.957 5.027 28,345,154 -0.01(-0.28%)
Sep 14, 2010 5.072 5.100 5.011 5.041 70,130 -0.04(-0.78%)
Sep 13, 2010 5.020 5.081 4.959 5.081 50,769,116 +0.11(+2.17%)
Sep 10, 2010 4.924 4.983 4.910 4.973 42,692,648 +0.07(+1.39%)
Sep 09, 2010 5.025 5.027 4.889 4.905 428,017 -0.05(-0.99%)
Sep 08, 2010 4.976 5.025 4.917 4.955 703,539 -0.04(-0.71%)
Sep 07, 2010 5.058 5.062 4.964 4.990 148,351 -0.11(-2.07%)
Sep 03, 2010 5.044 5.116 5.018 5.095 29,100,558 +0.08(+1.59%)
Sep 02, 2010 4.990 5.016 4.887 5.016 157,478 +0.03(+0.66%)
Sep 01, 2010 4.924 5.016 4.896 4.983 44,788,912 +0.12(+2.51%)
Aug 31, 2010 4.854 4.943 4.821 4.861 190,442 -0.03(-0.58%)
Aug 30, 2010 4.882 4.997 4.872 4.889 45,381,804 +0.15(+3.07%)
Aug 27, 2010 4.854 4.891 4.689 4.743 45,354,272 -0.04(-0.91%)
Aug 26, 2010 4.787 4.821 4.694 4.787 185,782 +0.09(+1.82%)
Aug 25, 2010 4.697 4.727 4.617 4.701 482,882 -0.04(-0.94%)
Aug 24, 2010 4.743 4.861 4.689 4.746 256,407 -0.08(-1.70%)
Aug 23, 2010 4.779 4.875 4.769 4.828 39,433,932 +0.05(+0.98%)
Aug 20, 2010 4.844 4.863 4.774 4.781 37,898,908 -0.10(-2.07%)
Aug 19, 2010 4.887 4.912 4.844 4.882 410,693 -0.02(-0.34%)
Aug 18, 2010 4.994 4.997 4.889 4.898 422,156 -0.10(-2.06%)
Aug 17, 2010 4.931 5.023 4.915 5.001 641,567 +0.09(+1.86%)
Aug 16, 2010 4.882 4.938 4.854 4.910 36,786,816 +0.04(+0.72%)
Aug 13, 2010 4.875 5.011 4.875 4.875 30,619,894 -0.06(-1.24%)
Aug 12, 2010 4.926 4.997 4.877 4.936 44,537,060 -0.09(-1.73%)
Aug 11, 2010 5.145 5.149 4.997 5.023 142,963 -0.07(-1.34%)
Aug 10, 2010 5.095 5.245 5.070 5.091 208,797 -0.07(-1.41%)
Aug 09, 2010 5.255 5.278 5.135 5.163 30,274,468 -0.07(-1.26%)
Aug 06, 2010 5.229 5.250 5.142 5.229 38,000,928 -0.02(-0.36%)
Aug 05, 2010 5.231 5.302 5.177 5.248 33,768,812 -0.02(-0.31%)
Aug 04, 2010 5.208 5.278 5.161 5.264 277,768 +0.14(+2.79%)
Aug 03, 2010 5.079 5.184 5.044 5.121 330,660 +0.04(+0.78%)
Aug 02, 2010 5.020 5.119 4.966 5.081 52,388,136 +0.15(+3.00%)
Jul 30, 2010 4.933 4.964 4.868 4.933 35,756,272 -0.02(-0.33%)
Jul 29, 2010 5.018 5.020 4.871 4.950 47,678 -0.00(-0.09%)
Jul 28, 2010 4.955 5.030 4.909 4.955 2,216 -0.04(-0.75%)
Jul 27, 2010 4.992 5.201 4.908 4.992 226,739 -0.16(-3.18%)
Jul 26, 2010 5.145 5.170 5.084 5.156 31,728,808 +0.04(+0.78%)
Jul 23, 2010 5.067 5.126 4.976 5.116 47,348,604 +0.03(+0.51%)
Jul 22, 2010 5.048 5.131 5.020 5.091 170,172 +0.13(+2.65%)
Jul 21, 2010 5.126 5.126 4.926 4.959 52,861,740 -0.09(-1.72%)
Jul 20, 2010 5.046 5.080 4.840 5.046 46,543,776 +0.13(+2.72%)
Jul 19, 2010 4.847 4.943 4.828 4.912 36,723,676 +0.02(+0.34%)
Jul 16, 2010 4.896 4.999 4.861 4.896 48,580,452 -0.05(-1.09%)
Jul 15, 2010 5.034 5.044 4.901 4.950 45,780,384 -0.07(-1.45%)
Jul 14, 2010 4.999 5.077 4.950 5.023 158,791 +0.00(+0.00%)
Jul 13, 2010 5.023 5.107 5.020 5.023 109,458 +0.04(+0.71%)
Jul 12, 2010 5.039 5.048 4.910 4.987 34,275,268 -0.05(-1.02%)
Jul 09, 2010 5.039 5.072 4.985 5.039 44,949,960 +0.01(+0.19%)
Jul 08, 2010 5.081 5.095 4.938 5.030 502,393 +0.00(+0.09%)
Jul 07, 2010 4.844 5.041 4.821 5.025 52,390,844 +0.21(+4.28%)
Jul 06, 2010 4.926 4.976 4.772 4.819 563,423 +0.01(+0.15%)
Jul 02, 2010 4.811 4.977 4.765 4.811 39,305,988 -0.07(-1.39%)
Jul 01, 2010 4.915 4.969 4.781 4.879 65,524,424 -0.04(-0.72%)
Jun 30, 2010 5.037 5.091 4.903 4.915 115,925 -0.06(-1.30%)
Jun 29, 2010 4.980 5.166 4.943 4.979 204,381 -0.39(-7.33%)
Jun 25, 2010 5.373 5.446 5.280 5.373 53,397,788 +0.02(+0.44%)
Jun 24, 2010 5.481 5.511 5.320 5.350 404,635 -0.14(-2.60%)
Jun 23, 2010 5.537 5.553 5.420 5.493 289,288 -0.04(-0.72%)
Jun 22, 2010 5.724 5.740 5.495 5.532 555,243 -0.19(-3.39%)
Jun 21, 2010 5.864 5.953 5.677 5.726 70,277,088 -0.03(-0.49%)
Jun 18, 2010 5.754 5.832 5.736 5.754 47,296,140 -0.06(-1.09%)
Jun 17, 2010 5.920 5.920 5.743 5.818 43,005,296 -0.07(-1.27%)
Jun 16, 2010 5.874 5.932 5.787 5.892 25,129 -0.04(-0.63%)
Jun 15, 2010 5.869 5.946 5.820 5.930 78,665 +0.17(+3.01%)
Jun 14, 2010 5.829 5.974 5.745 5.757 68,333,792 -0.00(-0.08%)
Jun 11, 2010 5.659 5.775 5.642 5.761 47,219,996 +0.05(+0.94%)
Jun 10, 2010 5.631 5.782 5.595 5.708 390,458 +0.23(+4.14%)
Jun 09, 2010 5.689 5.799 5.439 5.481 94,210,960 -0.13(-2.29%)
Jun 08, 2010 5.609 5.694 5.469 5.609 1,572,216 +0.01(+0.17%)
Jun 07, 2010 5.708 5.841 5.577 5.600 73,056,080 -0.03(-0.58%)
Jun 04, 2010 5.633 5.953 5.581 5.633 132,674,064 -0.18(-3.10%)
Jun 03, 2010 5.462 5.843 5.364 5.813 169,565,536 +0.36(+6.60%)
Jun 02, 2010 5.109 5.457 5.086 5.453 326,162 +0.40(+7.86%)
Jun 01, 2010 5.149 5.273 5.044 5.055 77,823 -0.17(-3.22%)
May 28, 2010 5.224 5.320 5.144 5.224 69,043,416 +0.03(+0.54%)
May 27, 2010 5.051 5.203 5.039 5.196 59,834,996 +0.25(+5.01%)
May 26, 2010 4.896 5.020 4.880 4.948 447,654 +0.09(+1.78%)
May 25, 2010 4.705 4.873 4.588 4.861 378,786 +0.01(+0.19%)
May 24, 2010 4.892 4.987 4.845 4.852 65,313,708 -0.06(-1.24%)
May 21, 2010 4.784 4.964 4.700 4.913 102,824,912 -0.00(-0.05%)
May 20, 2010 4.922 5.040 4.910 4.915 118,532 -0.25(-4.89%)
May 19, 2010 5.154 5.249 5.037 5.168 68,925,240 -0.04(-0.67%)
May 18, 2010 5.268 5.341 5.168 5.203 12,162 -0.01(-0.18%)
May 17, 2010 5.291 5.341 5.076 5.212 72,820,672 -0.08(-1.46%)
May 14, 2010 5.289 5.390 5.186 5.289 79,707,880 -0.16(-2.88%)
May 13, 2010 5.488 5.598 5.418 5.446 66,054,832 -0.06(-1.02%)
May 12, 2010 5.525 5.584 5.429 5.502 67,519,376 +0.06(+1.07%)
May 11, 2010 5.549 5.602 5.427 5.443 544,538 +0.04(+0.78%)
May 10, 2010 5.331 5.415 5.313 5.401 62,485,216 +0.28(+5.43%)
May 07, 2010 5.212 5.322 4.987 5.123 90,226,848 -0.14(-2.58%)
May 06, 2010 5.256 5.432 4.910 5.259 38,853 -0.19(-3.56%)
May 05, 2010 5.352 5.565 5.345 5.453 98,437,968 -0.07(-1.27%)
May 04, 2010 5.605 5.605 5.465 5.523 339,740 -0.11(-1.91%)
May 03, 2010 5.609 5.682 5.532 5.631 41,230,036 +0.07(+1.18%)
Apr 30, 2010 5.539 5.675 5.460 5.565 64,991,560 +0.04(+0.80%)
Apr 29, 2010 5.586 5.635 5.404 5.521 73,861,776 -0.03(-0.46%)
Apr 28, 2010 5.570 5.595 5.479 5.546 46,741,868 +0.02(+0.30%)
Apr 27, 2010 5.675 5.710 5.509 5.530 168,476 -0.19(-3.35%)
Apr 26, 2010 5.808 5.832 5.715 5.722 38,098,944 -0.10(-1.69%)
Apr 23, 2010 5.581 5.825 5.495 5.820 75,952,904 +0.24(+4.23%)
Apr 22, 2010 5.476 5.600 5.448 5.584 51,446,128 +0.05(+0.84%)
Apr 21, 2010 5.537 5.600 5.509 5.537 431,172 -0.04(-0.80%)
Apr 20, 2010 5.567 5.628 5.567 5.581 115,509 +0.03(+0.51%)
Apr 19, 2010 5.525 5.574 5.479 5.553 49,545,600 -0.03(-0.54%)
Apr 16, 2010 5.668 5.689 5.553 5.584 81,378,104 -0.11(-2.01%)
Apr 15, 2010 5.740 5.760 5.684 5.698 52,765,508 -0.07(-1.26%)
Apr 14, 2010 5.764 5.775 5.688 5.771 50,214,832 +0.03(+0.45%)
Apr 13, 2010 5.712 5.775 5.591 5.745 67,419,416 +0.06(+0.99%)
Apr 12, 2010 5.745 5.825 5.670 5.689 44,846,476 -0.05(-0.94%)
Apr 09, 2010 5.738 5.759 5.666 5.743 68,243,856 +0.11(+1.87%)
Apr 08, 2010 5.570 5.649 5.528 5.638 51,183,480 +0.00(+0.08%)
Apr 07, 2010 5.708 5.729 5.593 5.633 56,379,304 -0.10(-1.75%)
Apr 06, 2010 5.738 5.773 5.684 5.733 40,955,108 -0.02(-0.41%)
Apr 05, 2010 5.715 5.775 5.652 5.757 46,950,164 +0.12(+2.07%)
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.