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, 2015 3.487 3.585 3.472 3.558 61,404,284 +0.05(+1.36%)
Mar 30, 2015 3.563 3.573 3.445 3.510 69,465,992 -0.02(-0.43%)
Mar 27, 2015 3.553 3.565 3.470 3.525 85,434,608 -0.05(-1.34%)
Mar 26, 2015 3.678 3.696 3.550 3.573 97,453,720 -0.03(-0.84%)
Mar 25, 2015 3.593 3.626 3.555 3.603 81,092,848 +0.02(+0.56%)
Mar 24, 2015 3.706 3.739 3.557 3.583 172,861,712 +0.04(+1.06%)
Mar 23, 2015 3.430 3.558 3.425 3.545 108,561,912 +0.13(+3.67%)
Mar 20, 2015 3.437 3.460 3.417 3.420 109,671,744 +0.03(+0.81%)
Mar 19, 2015 3.407 3.467 3.362 3.392 123,631,832 -0.16(-4.46%)
Mar 18, 2015 3.432 3.578 3.405 3.550 109,226,600 +0.08(+2.32%)
Mar 17, 2015 3.450 3.501 3.435 3.470 57,471,008 -0.04(-1.07%)
Mar 16, 2015 3.417 3.515 3.384 3.508 68,911,592 +0.04(+1.16%)
Mar 13, 2015 3.462 3.495 3.386 3.467 83,737,768 -0.03(-0.86%)
Mar 12, 2015 3.590 3.608 3.492 3.497 83,358,960 -0.09(-2.59%)
Mar 11, 2015 3.523 3.626 3.502 3.590 124,977,240 +0.11(+3.25%)
Mar 10, 2015 3.583 3.598 3.437 3.477 118,397,152 -0.10(-2.81%)
Mar 09, 2015 3.786 3.799 3.573 3.578 128,221,904 -0.23(-6.13%)
Mar 06, 2015 3.972 4.063 3.786 3.812 159,354,672 -0.19(-4.71%)
Mar 05, 2015 3.868 4.015 3.786 4.000 109,002,152 +0.11(+2.78%)
Mar 04, 2015 4.085 4.070 3.849 3.892 151,183,456 -0.18(-4.38%)
Mar 03, 2015 4.171 4.206 4.065 4.070 100,288,024 -0.10(-2.41%)
Mar 02, 2015 4.191 4.198 4.078 4.171 110,379,480 -0.02(-0.48%)
Feb 27, 2015 4.344 4.347 4.178 4.191 123,828,328 -0.13(-3.02%)
Feb 26, 2015 4.452 4.518 4.299 4.322 152,695,104 -0.20(-4.34%)
Feb 25, 2015 4.641 4.661 4.500 4.518 219,092,768 -0.48(-9.56%)
Feb 24, 2015 5.015 5.038 4.932 4.995 52,130,616 +0.04(+0.86%)
Feb 23, 2015 5.013 5.035 4.922 4.952 53,776,080 -0.15(-2.91%)
Feb 20, 2015 5.128 5.188 5.058 5.100 50,069,656 -0.03(-0.49%)
Feb 19, 2015 5.065 5.171 5.043 5.126 53,794,620 -0.09(-1.69%)
Feb 18, 2015 5.261 5.319 5.211 5.214 52,605,668 -0.13(-2.40%)
Feb 17, 2015 5.259 5.349 5.217 5.342 40,741,892 +0.05(+0.85%)
Feb 13, 2015 5.241 5.296 5.296 5.296 32,467,004 +0.15(+2.83%)
Feb 12, 2015 5.136 5.201 5.121 5.151 30,066,506 +0.11(+2.19%)
Feb 11, 2015 5.035 5.050 4.927 5.040 45,943,184 -0.04(-0.84%)
Feb 10, 2015 5.161 5.162 4.995 5.083 52,125,984 -0.07(-1.27%)
Feb 09, 2015 5.266 5.337 5.133 5.148 37,761,880 -0.08(-1.44%)
Feb 06, 2015 5.296 5.332 5.209 5.224 57,125,900 -0.02(-0.29%)
Feb 05, 2015 5.229 5.307 5.163 5.239 37,748,344 +0.08(+1.61%)
Feb 04, 2015 5.173 5.250 5.075 5.156 73,557,784 -0.12(-2.33%)
Feb 03, 2015 5.221 5.399 5.183 5.279 66,530,376 +0.12(+2.39%)
Feb 02, 2015 4.915 5.176 4.888 5.156 64,686,480 +0.34(+6.99%)
Jan 30, 2015 4.774 4.894 4.712 4.819 61,252,072 -0.01(-0.16%)
Jan 29, 2015 4.869 4.897 4.681 4.827 43,048,076 +0.02(+0.42%)
Jan 28, 2015 5.038 5.043 4.801 4.807 50,939,312 -0.28(-5.53%)
Jan 27, 2015 5.028 5.119 4.997 5.088 39,219,896 +0.03(+0.55%)
Jan 26, 2015 4.930 5.090 4.915 5.060 37,449,616 +0.12(+2.44%)
Jan 23, 2015 4.952 5.065 4.904 4.940 42,897,184 +0.01(+0.20%)
Jan 22, 2015 5.013 5.038 4.749 4.930 54,262,368 -0.06(-1.26%)
Jan 21, 2015 4.842 5.002 4.819 4.992 46,963,992 +0.20(+4.14%)
Jan 20, 2015 4.633 4.887 4.558 4.794 87,178,832 +0.01(+0.26%)
Jan 16, 2015 4.651 4.809 4.623 4.781 55,861,464 +0.18(+3.82%)
Jan 15, 2015 4.736 4.786 4.540 4.606 69,223,248 -0.11(-2.29%)
Jan 14, 2015 4.392 4.734 4.377 4.714 97,330,480 +0.23(+5.10%)
Jan 13, 2015 4.450 4.530 4.404 4.485 60,977,928 +0.06(+1.41%)
Jan 12, 2015 4.558 4.573 4.408 4.423 59,453,076 -0.17(-3.70%)
Jan 09, 2015 4.645 4.674 4.505 4.593 31,929,644 -0.01(-0.22%)
Jan 08, 2015 4.490 4.675 4.390 4.603 60,689,084 +0.12(+2.68%)
Jan 07, 2015 4.548 4.575 4.443 4.483 38,699,012 -0.02(-0.33%)
Jan 06, 2015 4.500 4.683 4.443 4.498 62,403,436 -0.13(-2.70%)
Jan 05, 2015 4.833 4.835 4.605 4.623 53,614,636 -0.32(-6.43%)
Jan 02, 2015 4.855 4.974 4.760 4.940 54,242,000 +0.05(+0.97%)
Dec 31, 2014 4.865 4.893 4.893 4.893 42,709,492 -0.02(-0.36%)
Dec 30, 2014 4.950 5.020 4.878 4.910 39,553,996 -0.09(-1.85%)
Dec 29, 2014 5.000 5.040 4.950 5.003 36,434,868 +0.08(+1.52%)
Dec 26, 2014 5.000 5.045 4.875 4.928 31,007,762 -0.03(-0.66%)
Dec 24, 2014 5.048 4.960 4.960 4.960 30,016,118 -0.11(-2.22%)
Dec 23, 2014 4.858 5.088 4.800 5.073 87,898,592 +0.47(+10.15%)
Dec 22, 2014 4.750 4.800 4.575 4.605 81,156,808 -0.36(-7.25%)
Dec 19, 2014 4.820 4.973 4.661 4.965 93,919,896 +0.18(+3.76%)
Dec 18, 2014 4.953 4.980 4.620 4.785 71,752,592 +0.12(+2.46%)
Dec 17, 2014 4.403 4.770 4.373 4.670 97,036,592 +0.31(+7.05%)
Dec 16, 2014 4.253 4.578 4.225 4.363 61,236,956 +0.06(+1.34%)
Dec 15, 2014 4.363 4.455 4.275 4.305 90,782,240 -0.00(-0.12%)
Dec 12, 2014 4.135 4.420 4.103 4.310 90,236,872 +0.13(+3.17%)
Dec 11, 2014 4.315 4.405 4.158 4.178 53,050,352 -0.11(-2.51%)
Dec 10, 2014 4.490 4.493 4.225 4.285 79,954,304 -0.30(-6.59%)
Dec 09, 2014 4.505 4.629 4.473 4.588 45,127,484 +0.08(+1.83%)
Dec 08, 2014 4.745 4.745 4.500 4.505 72,547,616 -0.32(-6.58%)
Dec 05, 2014 4.835 4.916 4.784 4.823 43,741,408 -0.05(-1.08%)
Dec 04, 2014 4.908 4.970 4.820 4.875 35,765,396 -0.10(-2.01%)
Dec 03, 2014 4.990 5.070 4.918 4.975 57,929,352 +0.01(+0.25%)
Dec 02, 2014 4.950 5.072 4.873 4.963 46,079,280 -0.06(-1.10%)
Dec 01, 2014 4.998 5.075 4.873 5.018 80,232,392 -0.05(-0.94%)
Nov 28, 2014 5.440 5.445 5.060 5.065 57,150,472 -0.70(-12.07%)
Nov 26, 2014 5.880 5.760 5.760 5.760 41,585,148 -0.17(-2.78%)
Nov 25, 2014 6.025 6.075 5.850 5.925 39,894,216 -0.09(-1.50%)
Nov 24, 2014 5.980 6.055 5.933 6.015 33,046,766 -0.03(-0.41%)
Nov 21, 2014 6.100 6.108 5.955 6.040 53,645,396 +0.05(+0.88%)
Nov 20, 2014 5.755 6.033 5.755 5.988 39,450,548 +0.23(+3.90%)
Nov 19, 2014 5.835 5.858 5.715 5.763 44,110,932 -0.00(-0.04%)
Nov 18, 2014 5.858 5.870 5.683 5.765 36,135,564 -0.08(-1.37%)
Nov 17, 2014 5.865 5.930 5.703 5.845 55,368,444 +0.04(+0.73%)
Nov 14, 2014 5.708 5.825 5.613 5.803 46,793,852 +0.13(+2.20%)
Nov 13, 2014 5.793 5.793 5.598 5.678 57,319,356 -0.18(-2.99%)
Nov 12, 2014 5.785 5.898 5.740 5.853 45,044,276 -0.00(-0.09%)
Nov 11, 2014 5.725 5.930 5.693 5.858 44,416,668 +0.13(+2.31%)
Nov 10, 2014 5.953 6.055 5.655 5.725 43,706,956 -0.13(-2.18%)
Nov 07, 2014 5.683 6.027 5.683 5.853 69,562,552 +0.16(+2.86%)
Nov 06, 2014 5.603 5.715 5.427 5.690 53,438,504 +0.00(+0.00%)
Nov 05, 2014 5.605 5.788 5.513 5.690 63,793,544 +0.37(+6.90%)
Nov 04, 2014 5.365 5.405 5.238 5.323 41,712,748 -0.13(-2.29%)
Nov 03, 2014 5.610 5.710 5.438 5.448 56,651,496 -0.10(-1.76%)
Oct 31, 2014 5.393 5.555 5.305 5.545 37,923,540 +0.21(+3.89%)
Oct 30, 2014 5.375 5.410 5.243 5.338 32,562,080 -0.06(-1.11%)
Oct 29, 2014 5.450 5.538 5.330 5.398 30,435,134 -0.00(-0.05%)
Oct 28, 2014 5.235 5.413 5.188 5.400 29,321,388 +0.20(+3.90%)
Oct 27, 2014 5.255 5.400 5.400 5.198 44,066,480 -0.20(-3.75%)
Oct 24, 2014 5.408 5.435 5.315 5.400 40,113,096 -0.05(-0.87%)
Oct 23, 2014 5.470 5.569 5.435 5.448 55,695,044 +0.06(+1.02%)
Oct 22, 2014 5.520 5.645 5.388 5.393 103,651,576 -0.02(-0.42%)
Oct 21, 2014 5.195 5.433 5.183 5.415 66,309,680 +0.26(+4.94%)
Oct 20, 2014 5.040 5.108 5.033 5.160 41,613,928 +0.12(+2.38%)
Oct 17, 2014 5.248 5.303 4.998 5.040 83,531,800 -0.16(-3.03%)
Oct 16, 2014 4.888 5.250 4.798 5.198 154,952,928 +0.76(+16.99%)
Oct 15, 2014 4.240 4.475 4.173 4.443 94,922,608 +0.07(+1.60%)
Oct 14, 2014 4.508 4.580 4.348 4.373 69,307,632 -0.08(-1.91%)
Oct 13, 2014 4.725 4.805 4.450 4.458 73,153,176 -0.29(-6.01%)
Oct 10, 2014 4.758 4.904 4.615 4.743 92,782,560 -0.03(-0.64%)
Oct 09, 2014 5.082 5.098 4.761 4.773 94,278,984 -0.36(-7.03%)
Oct 08, 2014 5.182 5.198 5.007 5.134 85,247,056 -0.07(-1.43%)
Oct 07, 2014 5.279 5.331 5.196 5.209 41,441,688 -0.10(-1.88%)
Oct 06, 2014 5.398 5.445 5.293 5.308 56,001,572 -0.10(-1.93%)
Oct 03, 2014 5.547 5.550 5.346 5.413 58,035,252 -0.12(-2.16%)
Oct 02, 2014 5.542 5.565 5.333 5.532 53,130,440 -0.05(-0.89%)
Oct 01, 2014 5.729 5.775 5.550 5.582 28,777,266 -0.14(-2.44%)
Sep 30, 2014 5.873 5.886 5.667 5.722 32,746,022 -0.16(-2.75%)
Sep 29, 2014 5.764 5.906 5.714 5.883 41,098,736 +0.03(+0.60%)
Sep 26, 2014 5.791 5.886 5.739 5.848 22,350,888 +0.04(+0.69%)
Sep 25, 2014 5.955 5.973 5.776 5.809 38,274,920 -0.15(-2.47%)
Sep 24, 2014 6.030 6.035 5.883 5.955 40,118,584 -0.08(-1.36%)
Sep 23, 2014 6.038 6.102 6.020 6.038 22,937,922 -0.01(-0.21%)
Sep 22, 2014 6.140 6.147 6.025 6.050 23,945,216 -0.09(-1.46%)
Sep 19, 2014 6.182 6.222 6.127 6.140 24,517,696 -0.02(-0.40%)
Sep 18, 2014 6.319 6.326 6.127 6.165 22,455,822 -0.14(-2.29%)
Sep 17, 2014 6.299 6.381 6.289 6.309 21,312,992 -0.00(-0.04%)
Sep 16, 2014 6.227 6.336 6.207 6.311 21,724,940 +0.08(+1.24%)
Sep 15, 2014 6.199 6.277 6.150 6.234 21,424,198 +0.03(+0.56%)
Sep 12, 2014 6.291 6.296 6.177 6.199 26,101,620 -0.11(-1.74%)
Sep 11, 2014 6.284 6.314 6.168 6.309 30,097,100 -0.04(-0.71%)
Sep 10, 2014 6.351 6.369 6.202 6.354 36,249,388 -0.01(-0.23%)
Sep 09, 2014 6.403 6.512 6.316 6.369 32,549,290 +0.00(+0.04%)
Sep 08, 2014 6.488 6.488 6.301 6.366 28,038,280 -0.15(-2.25%)
Sep 05, 2014 6.471 6.515 6.436 6.513 20,574,066 +0.03(+0.54%)
Sep 04, 2014 6.615 6.672 6.456 6.478 25,674,388 -0.11(-1.74%)
Sep 03, 2014 6.697 6.739 6.580 6.593 23,134,770 -0.08(-1.16%)
Sep 02, 2014 6.744 6.757 6.647 6.670 26,926,518 -0.10(-1.47%)
Aug 29, 2014 6.725 6.769 6.769 6.769 20,802,280 +0.05(+0.82%)
Aug 28, 2014 6.578 6.754 6.542 6.715 30,337,444 +0.14(+2.08%)
Aug 27, 2014 6.573 6.650 6.560 6.578 19,272,762 -0.01(-0.11%)
Aug 26, 2014 6.660 6.690 6.573 6.585 21,797,504 -0.07(-1.05%)
Aug 25, 2014 6.533 6.670 6.510 6.655 19,694,364 +0.18(+2.77%)
Aug 22, 2014 6.548 6.583 6.471 6.476 19,523,954 -0.11(-1.66%)
Aug 21, 2014 6.540 6.598 6.451 6.585 21,078,840 +0.03(+0.49%)
Aug 20, 2014 6.446 6.563 6.421 6.553 23,721,944 +0.04(+0.69%)
Aug 19, 2014 6.371 6.510 6.369 6.508 36,526,480 +0.17(+2.71%)
Aug 18, 2014 6.401 6.406 6.316 6.336 23,354,716 -0.02(-0.35%)
Aug 15, 2014 6.381 6.413 6.344 6.359 34,420,424 -0.02(-0.39%)
Aug 14, 2014 6.438 6.466 6.324 6.384 24,328,410 -0.02(-0.39%)
Aug 13, 2014 6.436 6.493 6.389 6.408 24,118,932 -0.03(-0.43%)
Aug 12, 2014 6.570 6.570 6.389 6.436 26,472,578 -0.14(-2.08%)
Aug 11, 2014 6.675 6.675 6.563 6.573 20,583,942 -0.04(-0.68%)
Aug 08, 2014 6.476 6.620 6.408 6.617 26,616,098 +0.16(+2.55%)
Aug 07, 2014 6.603 6.635 6.408 6.453 33,941,660 -0.06(-0.99%)
Aug 06, 2014 6.356 6.573 6.344 6.518 53,398,584 +0.03(+0.50%)
Aug 05, 2014 6.617 6.640 6.428 6.486 49,549,084 -0.19(-2.87%)
Aug 04, 2014 6.518 6.693 6.461 6.677 37,825,716 +0.19(+2.92%)
Aug 01, 2014 6.558 6.575 6.446 6.488 26,089,116 -0.07(-1.14%)
Jul 31, 2014 6.685 6.697 6.563 6.563 33,508,108 -0.16(-2.37%)
Jul 30, 2014 6.710 6.764 6.655 6.722 38,204,152 -0.01(-0.18%)
Jul 29, 2014 6.613 6.787 6.558 6.734 42,356,724 +0.05(+0.82%)
Jul 28, 2014 6.734 6.779 6.645 6.680 32,570,466 -0.04(-0.63%)
Jul 25, 2014 6.757 6.787 6.692 6.722 27,994,716 -0.07(-1.06%)
Jul 24, 2014 6.742 6.864 6.687 6.794 35,535,176 +0.05(+0.81%)
Jul 23, 2014 6.705 6.744 6.629 6.739 25,338,388 +0.06(+0.86%)
Jul 22, 2014 6.650 6.720 6.622 6.682 29,968,386 +0.02(+0.34%)
Jul 21, 2014 6.717 6.717 6.605 6.660 25,444,378 -0.06(-0.89%)
Jul 18, 2014 6.710 6.764 6.680 6.720 23,863,688 +0.04(+0.67%)
Jul 17, 2014 6.891 6.960 6.665 6.675 34,797,252 -0.25(-3.66%)
Jul 16, 2014 6.889 6.958 6.854 6.929 22,412,644 +0.09(+1.38%)
Jul 15, 2014 7.016 7.058 6.774 6.834 32,631,762 -0.20(-2.83%)
Jul 14, 2014 7.033 7.110 7.016 7.033 25,879,032 +0.04(+0.60%)
Jul 11, 2014 7.192 7.217 6.982 6.991 30,317,532 -0.21(-2.89%)
Jul 10, 2014 7.215 7.256 7.120 7.200 28,449,666 -0.07(-0.99%)
Jul 09, 2014 7.088 7.277 7.078 7.272 35,070,616 +0.17(+2.45%)
Jul 08, 2014 6.952 7.108 6.850 7.098 47,402,684 +0.12(+1.67%)
Jul 07, 2014 7.284 7.294 6.937 6.982 50,355,064 -0.34(-4.61%)
Jul 03, 2014 7.264 7.319 7.319 7.319 12,915,408 +0.06(+0.85%)
Jul 02, 2014 7.272 7.304 7.207 7.257 26,398,848 +0.00(+0.03%)
Jul 01, 2014 7.369 7.423 7.178 7.254 39,018,236 -0.46(-5.92%)
Jun 30, 2014 7.550 7.716 7.535 7.711 32,770,670 +0.17(+2.24%)
Jun 27, 2014 7.522 7.587 7.493 7.542 43,689,376 -0.03(-0.39%)
Jun 26, 2014 7.703 7.706 7.555 7.572 29,218,762 -0.12(-1.61%)
Jun 25, 2014 7.557 7.699 7.547 7.696 33,050,676 +0.19(+2.48%)
Jun 24, 2014 7.763 7.813 7.498 7.510 43,229,248 -0.26(-3.29%)
Jun 23, 2014 7.666 7.798 7.634 7.766 32,988,180 +0.10(+1.33%)
Jun 20, 2014 7.649 7.743 7.614 7.664 42,598,616 +0.04(+0.55%)
Jun 19, 2014 7.609 7.651 7.560 7.622 24,285,518 +0.00(+0.07%)
Jun 18, 2014 7.574 7.632 7.530 7.617 22,555,628 +0.04(+0.49%)
Jun 17, 2014 7.535 7.592 7.507 7.579 20,270,286 +0.02(+0.33%)
Jun 16, 2014 7.589 7.607 7.540 7.555 27,357,856 -0.00(-0.07%)
Jun 13, 2014 7.579 7.584 7.483 7.560 21,607,962 -0.00(-0.07%)
Jun 12, 2014 7.470 7.641 7.458 7.565 42,204,068 +0.11(+1.53%)
Jun 11, 2014 7.240 7.473 7.232 7.450 32,736,554 +0.20(+2.77%)
Jun 10, 2014 7.316 7.339 7.244 7.249 24,941,542 -0.12(-1.68%)
Jun 06, 2014 7.418 7.421 7.347 7.373 18,880,276 -0.04(-0.50%)
Jun 05, 2014 7.277 7.421 7.207 7.411 51,039,820 +0.14(+1.98%)
Jun 04, 2014 7.252 7.304 7.200 7.267 23,756,326 +0.01(+0.14%)
Jun 03, 2014 7.279 7.314 7.237 7.257 28,068,358 -0.01(-0.20%)
Jun 02, 2014 7.135 7.297 7.111 7.272 35,845,900 +0.15(+2.05%)
May 30, 2014 7.120 7.155 7.029 7.125 28,390,468 -0.04(-0.59%)
May 29, 2014 7.041 7.170 6.989 7.168 35,379,680 +0.12(+1.69%)
May 28, 2014 7.034 7.063 6.962 7.048 35,098,744 +0.02(+0.32%)
May 27, 2014 6.895 7.034 6.872 7.026 37,873,608 +0.16(+2.31%)
May 23, 2014 6.947 6.867 6.867 6.867 36,581,764 -0.11(-1.53%)
May 22, 2014 6.991 7.021 6.937 6.974 23,708,906 -0.01(-0.21%)
May 21, 2014 6.994 7.046 6.972 6.989 28,572,934 +0.04(+0.54%)
May 20, 2014 6.947 7.103 6.927 6.952 36,124,488 +0.01(+0.21%)
May 19, 2014 6.937 6.967 6.835 6.937 39,382,568 +0.08(+1.16%)
May 16, 2014 7.034 7.039 6.773 6.857 82,762,792 -0.33(-4.66%)
May 15, 2014 7.249 7.257 7.001 7.192 47,828,260 -0.06(-0.82%)
May 14, 2014 7.473 7.473 7.235 7.252 48,755,700 -0.20(-2.70%)
May 13, 2014 7.527 7.562 7.426 7.453 30,565,604 -0.07(-0.96%)
May 12, 2014 7.413 7.532 7.376 7.525 47,260,092 +0.13(+1.74%)
May 09, 2014 7.212 7.408 7.197 7.396 40,858,508 +0.17(+2.30%)
May 08, 2014 7.309 7.418 7.207 7.230 47,459,732 -0.12(-1.59%)
May 07, 2014 7.319 7.403 6.972 7.346 73,463,776 +0.31(+4.44%)
May 06, 2014 7.036 7.113 7.006 7.034 45,363,688 +0.01(+0.14%)
May 05, 2014 6.962 7.056 6.959 7.024 27,863,856 +0.01(+0.11%)
May 02, 2014 7.051 7.125 6.979 7.016 37,871,264 -0.03(-0.49%)
May 01, 2014 7.148 7.190 7.044 7.051 23,071,804 -0.08(-1.15%)
Apr 30, 2014 7.178 7.185 7.088 7.133 25,067,452 -0.08(-1.13%)
Apr 29, 2014 7.180 7.302 7.170 7.215 21,737,314 +0.08(+1.11%)
Apr 28, 2014 7.202 7.205 7.047 7.135 31,990,196 -0.01(-0.14%)
Apr 25, 2014 7.230 7.244 7.123 7.145 21,651,284 -0.10(-1.44%)
Apr 24, 2014 7.220 7.314 7.165 7.249 41,248,656 +0.05(+0.69%)
Apr 23, 2014 7.061 7.257 7.041 7.200 38,806,092 +0.14(+1.97%)
Apr 22, 2014 7.071 7.125 6.972 7.061 24,954,726 -0.01(-0.21%)
Apr 21, 2014 6.959 7.092 6.954 7.076 29,400,964 +0.09(+1.24%)
Apr 17, 2014 6.823 6.989 6.989 6.989 41,235,552 +0.17(+2.47%)
Apr 16, 2014 6.786 6.823 6.723 6.820 26,890,930 +0.08(+1.18%)
Apr 15, 2014 6.609 6.776 6.597 6.741 37,776,484 +0.11(+1.68%)
Apr 14, 2014 6.542 6.671 6.510 6.629 32,259,468 +0.14(+2.14%)
Apr 11, 2014 6.523 6.557 6.468 6.490 29,366,876 -0.07(-1.10%)
Apr 10, 2014 6.510 6.659 6.438 6.562 41,800,108 +0.04(+0.64%)
Apr 09, 2014 6.464 6.523 6.412 6.521 36,212,568 +0.06(+0.92%)
Apr 08, 2014 6.432 6.517 6.422 6.461 33,461,482 +0.04(+0.62%)
Apr 07, 2014 6.570 6.570 6.370 6.422 38,526,652 -0.15(-2.33%)
Apr 04, 2014 6.607 6.664 6.508 6.575 33,164,514 -0.01(-0.11%)
Apr 03, 2014 6.533 6.667 6.533 6.582 39,489,424 +0.04(+0.64%)
Apr 02, 2014 6.466 6.615 6.451 6.540 33,785,640 +0.08(+1.22%)
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.