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 29, 2019 0.8062 0.8113 0.7810 0.7835 160,372,288 -0.01(-1.27%)
Mar 28, 2019 0.7885 0.8062 0.7810 0.7936 131,255,368 -0.01(-1.57%)
Mar 27, 2019 0.8062 0.8189 0.7759 0.8062 143,692,848 +0.00(+0.00%)
Mar 26, 2019 0.8088 0.8239 0.7986 0.8062 155,963,312 +0.02(+2.90%)
Mar 25, 2019 0.7835 0.7936 0.7557 0.7835 140,357,200 -0.01(-0.64%)
Mar 22, 2019 0.8062 0.8113 0.7658 0.7885 199,946,352 -0.03(-4.00%)
Mar 21, 2019 0.8214 0.8391 0.8088 0.8214 176,372,032 -0.00(-0.31%)
Mar 20, 2019 0.7885 0.8467 0.7835 0.8239 244,537,632 +0.03(+3.16%)
Mar 19, 2019 0.8163 0.8542 0.7911 0.7986 232,709,968 +0.00(+0.32%)
Mar 18, 2019 0.7633 0.8012 0.7607 0.7961 141,812,256 +0.05(+6.06%)
Mar 15, 2019 0.7759 0.7822 0.7481 0.7506 188,844,240 -0.03(-4.19%)
Mar 14, 2019 0.7633 0.7885 0.7633 0.7835 158,961,936 +0.02(+2.65%)
Mar 13, 2019 0.7430 0.7658 0.7380 0.7633 131,482,576 +0.04(+4.86%)
Mar 12, 2019 0.7026 0.7405 0.7001 0.7279 140,953,360 +0.03(+4.73%)
Mar 11, 2019 0.6950 0.7051 0.6748 0.6950 156,138,944 +0.01(+0.73%)
Mar 08, 2019 0.7279 0.7279 0.6849 0.6900 214,449,600 -0.06(-8.08%)
Mar 07, 2019 0.7582 0.7683 0.7355 0.7506 193,434,016 -0.00(-0.34%)
Mar 06, 2019 0.7784 0.7835 0.7506 0.7532 187,677,952 -0.04(-5.10%)
Mar 05, 2019 0.8113 0.8138 0.7810 0.7936 174,827,536 -0.01(-1.57%)
Mar 04, 2019 0.8138 0.8391 0.7708 0.8062 300,617,248 +0.02(+1.92%)
Mar 01, 2019 0.7607 0.8138 0.7582 0.7911 321,431,072 +0.04(+5.74%)
Feb 28, 2019 0.7456 0.7506 0.7152 0.7481 227,165,616 +0.02(+2.07%)
Feb 27, 2019 0.7254 0.7557 0.6900 0.7329 478,494,144 +0.07(+10.27%)
Feb 26, 2019 0.6672 0.6748 0.6470 0.6647 168,108,624 -0.00(-0.38%)
Feb 25, 2019 0.6521 0.6672 0.6445 0.6672 152,651,136 +0.01(+1.54%)
Feb 22, 2019 0.6647 0.6799 0.6495 0.6571 132,994,352 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.6950 0.6521 0.6571 199,330,336 -0.04(-5.45%)
Feb 20, 2019 0.6723 0.6950 0.6698 0.6950 139,224,448 +0.02(+2.61%)
Feb 19, 2019 0.6672 0.6799 0.6622 0.6773 119,727,720 +0.02(+2.29%)
Feb 15, 2019 0.6445 0.6622 0.6420 0.6622 107,971,032 +0.03(+4.38%)
Feb 14, 2019 0.6293 0.6470 0.6167 0.6344 145,251,296 +0.01(+0.80%)
Feb 13, 2019 0.6167 0.6369 0.6116 0.6293 160,238,640 +0.02(+3.32%)
Feb 12, 2019 0.6293 0.6369 0.6091 0.6091 209,104,592 +0.00(+0.42%)
Feb 11, 2019 0.6091 0.6243 0.5939 0.6066 164,759,328 +0.00(+0.42%)
Feb 08, 2019 0.6268 0.6369 0.5788 0.6040 210,930,528 -0.02(-3.24%)
Feb 07, 2019 0.6445 0.6495 0.6066 0.6243 231,345,168 -0.03(-5.00%)
Feb 06, 2019 0.6824 0.6900 0.6521 0.6571 179,073,248 -0.03(-3.70%)
Feb 05, 2019 0.7026 0.7102 0.6824 0.6824 236,678,112 -0.02(-3.23%)
Feb 04, 2019 0.7051 0.7127 0.6925 0.7051 172,035,728 -0.01(-1.76%)
Feb 01, 2019 0.7203 0.7254 0.6925 0.7178 243,705,792 -0.00(-0.35%)
Jan 31, 2019 0.7380 0.7481 0.7001 0.7203 273,920,352 -0.01(-1.72%)
Jan 30, 2019 0.7203 0.7456 0.7102 0.7329 140,690,400 +0.03(+3.57%)
Jan 29, 2019 0.7152 0.7279 0.7051 0.7077 107,931,056 -0.01(-0.71%)
Jan 28, 2019 0.6874 0.7152 0.6647 0.7127 162,642,032 +0.01(+1.44%)
Jan 25, 2019 0.7026 0.7329 0.6874 0.7026 187,335,184 +0.01(+1.09%)
Jan 24, 2019 0.6773 0.6976 0.6622 0.6950 125,505,328 +0.02(+2.23%)
Jan 23, 2019 0.7051 0.7152 0.6698 0.6799 156,218,000 -0.01(-1.82%)
Jan 22, 2019 0.7329 0.7329 0.6849 0.6925 209,821,040 -0.06(-7.74%)
Jan 18, 2019 0.7481 0.7582 0.7254 0.7506 175,560,448 +0.02(+2.77%)
Jan 17, 2019 0.7152 0.7355 0.6900 0.7304 147,387,680 +0.01(+1.40%)
Jan 16, 2019 0.7228 0.7481 0.7127 0.7203 139,474,800 +0.00(+0.00%)
Jan 15, 2019 0.7001 0.7254 0.6976 0.7203 135,701,504 +0.03(+4.40%)
Jan 14, 2019 0.6773 0.7102 0.6748 0.6900 155,056,544 +0.00(+0.37%)
Jan 11, 2019 0.6799 0.7001 0.6723 0.6874 159,646,640 -0.00(-0.37%)
Jan 10, 2019 0.6824 0.7051 0.6470 0.6900 194,872,192 -0.01(-1.09%)
Jan 09, 2019 0.6622 0.7254 0.6495 0.6976 372,548,704 +0.08(+12.65%)
Jan 08, 2019 0.6192 0.6420 0.5990 0.6192 171,586,432 +0.02(+3.38%)
Jan 07, 2019 0.5838 0.6167 0.5687 0.5990 149,688,736 +0.03(+5.33%)
Jan 04, 2019 0.5585 0.5914 0.5535 0.5687 195,379,536 +0.03(+5.63%)
Jan 03, 2019 0.5484 0.5535 0.5206 0.5383 157,682,208 -0.02(-2.74%)
Jan 02, 2019 0.5055 0.5661 0.5055 0.5535 148,604,784 +0.02(+4.29%)
Dec 31, 2018 0.5560 0.5611 0.5131 0.5307 166,636,528 -0.01(-2.33%)
Dec 28, 2018 0.5611 0.5788 0.5282 0.5434 165,462,576 -0.02(-2.71%)
Dec 27, 2018 0.5358 0.5585 0.5206 0.5585 219,168,768 +0.01(+0.91%)
Dec 26, 2018 0.4928 0.5535 0.4676 0.5535 300,951,328 +0.12(+26.59%)
Dec 24, 2018 0.4802 0.4853 0.4322 0.4372 166,295,856 -0.04(-8.95%)
Dec 21, 2018 0.4676 0.5131 0.4650 0.4802 244,331,744 +0.02(+3.26%)
Dec 20, 2018 0.5105 0.5156 0.4549 0.4650 305,049,856 -0.05(-8.91%)
Dec 19, 2018 0.5358 0.5585 0.5055 0.5105 214,176,688 -0.03(-4.72%)
Dec 18, 2018 0.5762 0.5788 0.5307 0.5358 210,307,120 -0.03(-5.78%)
Dec 17, 2018 0.5838 0.6141 0.5636 0.5687 162,129,984 -0.02(-3.43%)
Dec 14, 2018 0.6369 0.6445 0.5889 0.5889 189,943,040 -0.06(-9.69%)
Dec 13, 2018 0.6521 0.6571 0.6344 0.6521 173,555,888 +0.00(+0.39%)
Dec 12, 2018 0.6698 0.6799 0.6470 0.6495 116,100,152 +0.00(+0.00%)
Dec 11, 2018 0.6849 0.6900 0.6495 0.6495 205,359,632 -0.02(-3.02%)
Dec 10, 2018 0.6799 0.6976 0.6495 0.6698 161,737,712 -0.02(-2.57%)
Dec 07, 2018 0.7102 0.7216 0.6849 0.6874 149,049,824 +0.00(+0.00%)
Dec 06, 2018 0.7127 0.7127 0.6596 0.6874 222,282,112 -0.04(-5.88%)
Dec 04, 2018 0.7835 0.7885 0.7304 0.7304 145,946,976 -0.05(-6.47%)
Dec 03, 2018 0.7708 0.7835 0.7456 0.7810 115,959,864 +0.04(+5.82%)
Nov 30, 2018 0.7582 0.7607 0.7329 0.7380 122,844,640 -0.03(-3.63%)
Nov 29, 2018 0.7658 0.7810 0.7481 0.7658 93,535,008 +0.01(+0.66%)
Nov 28, 2018 0.7582 0.7708 0.7228 0.7607 132,835,832 +0.01(+0.67%)
Nov 27, 2018 0.7961 0.7961 0.7456 0.7557 132,775,864 -0.04(-5.08%)
Nov 26, 2018 0.8163 0.8290 0.7885 0.7961 111,926,936 +0.00(+0.00%)
Nov 23, 2018 0.7986 0.8113 0.7810 0.7961 69,609,312 -0.03(-3.37%)
Nov 21, 2018 0.8239 0.8239 0.8239 0 +0.02(+1.87%)
Nov 20, 2018 0.8568 0.8593 0.7936 0.8088 172,340,416 -0.07(-8.05%)
Nov 19, 2018 0.8972 0.9023 0.8644 0.8795 112,623,616 -0.03(-2.79%)
Nov 16, 2018 0.9427 0.9503 0.8934 0.9048 130,995,032 -0.04(-4.02%)
Nov 15, 2018 0.9124 0.9503 0.9099 0.9427 110,442,008 +0.02(+1.63%)
Nov 14, 2018 0.9452 0.9553 0.9174 0.9275 183,874,336 +0.03(+3.09%)
Nov 13, 2018 0.8922 0.9250 0.8745 0.8997 166,831,808 +0.03(+2.89%)
Nov 12, 2018 0.9402 0.9427 0.8745 0.8745 118,860,456 -0.04(-4.68%)
Nov 09, 2018 0.8846 0.9326 0.8745 0.9174 146,409,520 +0.02(+2.54%)
Nov 08, 2018 0.9351 0.9377 0.8922 0.8947 110,163,680 -0.05(-4.84%)
Nov 07, 2018 0.9326 0.9579 0.9073 0.9402 105,047,152 +0.02(+1.92%)
Nov 06, 2018 0.9579 0.9768 0.9099 0.9225 126,558,520 -0.04(-3.69%)
Nov 05, 2018 0.9250 0.9680 0.9174 0.9579 174,549,552 +0.08(+8.60%)
Nov 02, 2018 0.9099 0.9301 0.8669 0.8821 153,305,632 -0.02(-2.24%)
Nov 01, 2018 0.9099 0.9250 0.8669 0.9023 195,616,944 +0.02(+1.71%)
Oct 31, 2018 0.8694 0.9174 0.8492 0.8871 182,616,048 +0.06(+7.34%)
Oct 30, 2018 0.8441 0.8922 0.7986 0.8264 471,494,336 -0.11(-12.10%)
Oct 29, 2018 0.9933 0.9958 0.9149 0.9402 114,287,344 -0.03(-2.62%)
Oct 26, 2018 0.9831 1.002 0.9351 0.9655 138,477,936 -0.05(-4.50%)
Oct 25, 2018 1.024 1.029 0.9857 1.011 104,242,568 +0.02(+2.04%)
Oct 24, 2018 1.137 1.142 0.9882 0.9907 171,072,848 -0.14(-12.11%)
Oct 23, 2018 1.112 1.152 1.089 1.127 143,307,440 -0.02(-1.76%)
Oct 22, 2018 1.193 1.202 1.122 1.147 112,637,136 -0.04(-3.20%)
Oct 19, 2018 1.183 1.228 1.178 1.185 93,701,224 +0.01(+0.64%)
Oct 18, 2018 1.170 1.200 1.150 1.178 104,377,264 -0.01(-0.85%)
Oct 17, 2018 1.203 1.213 1.150 1.188 96,298,088 -0.03(-2.49%)
Oct 16, 2018 1.168 1.221 1.160 1.218 108,991,752 +0.06(+4.78%)
Oct 15, 2018 1.135 1.173 1.125 1.163 103,345,096 +0.04(+3.37%)
Oct 12, 2018 1.145 1.145 1.099 1.125 113,819,816 +0.02(+1.83%)
Oct 11, 2018 1.147 1.150 1.079 1.104 156,376,432 -0.06(-5.21%)
Oct 10, 2018 1.233 1.238 1.165 1.165 150,391,728 -0.07(-5.34%)
Oct 09, 2018 1.188 1.259 1.178 1.231 146,784,448 +0.05(+4.28%)
Oct 08, 2018 1.122 1.185 1.117 1.180 82,736,128 +0.05(+4.24%)
Oct 05, 2018 1.152 1.163 1.120 1.132 72,075,120 -0.03(-2.40%)
Oct 04, 2018 1.183 1.195 1.145 1.160 97,118,440 -0.04(-2.96%)
Oct 03, 2018 1.147 1.197 1.125 1.195 100,498,864 +0.05(+4.65%)
Oct 02, 2018 1.160 1.163 1.122 1.142 80,786,448 -0.02(-1.31%)
Oct 01, 2018 1.145 1.165 1.130 1.158 94,732,224 +0.02(+2.00%)
Sep 28, 2018 1.120 1.147 1.117 1.135 60,510,896 +0.01(+0.67%)
Sep 27, 2018 1.132 1.150 1.120 1.127 72,639,472 +0.02(+1.36%)
Sep 26, 2018 1.150 1.163 1.112 1.112 98,555,912 -0.06(-4.76%)
Sep 25, 2018 1.188 1.200 1.165 1.168 100,163,128 -0.01(-1.07%)
Sep 24, 2018 1.158 1.185 1.150 1.180 117,645,248 +0.06(+5.18%)
Sep 21, 2018 1.117 1.140 1.112 1.122 122,758,784 +0.01(+0.68%)
Sep 20, 2018 1.099 1.135 1.094 1.115 115,446,032 +0.03(+2.56%)
Sep 19, 2018 1.041 1.097 1.039 1.087 78,599,192 +0.04(+4.12%)
Sep 18, 2018 1.024 1.051 1.011 1.044 93,662,056 +0.04(+3.77%)
Sep 17, 2018 1.011 1.026 1.006 1.006 63,161,336 -0.01(-0.50%)
Sep 14, 2018 1.013 1.026 0.9983 1.011 96,405,224 -0.00(-0.25%)
Sep 13, 2018 1.016 1.034 1.008 1.013 91,908,240 -0.01(-1.23%)
Sep 12, 2018 1.041 1.046 1.013 1.026 93,216,096 +0.00(+0.00%)
Sep 11, 2018 1.029 1.039 1.011 1.026 98,733,152 -0.01(-0.49%)
Sep 10, 2018 1.024 1.049 1.021 1.031 80,663,256 +0.01(+1.24%)
Sep 07, 2018 1.013 1.039 0.9806 1.019 140,204,240 -0.01(-0.74%)
Sep 06, 2018 1.087 1.089 1.024 1.026 123,324,696 -0.06(-5.80%)
Sep 05, 2018 1.079 1.102 1.065 1.089 83,383,544 +0.00(+0.00%)
Sep 04, 2018 1.127 1.135 1.084 1.089 102,113,960 -0.03(-2.71%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.77%)
Aug 30, 2018 1.137 1.150 1.122 1.140 57,645,700 +0.00(+0.22%)
Aug 29, 2018 1.122 1.152 1.107 1.137 68,489,600 +0.02(+1.58%)
Aug 28, 2018 1.155 1.160 1.112 1.120 100,422,360 -0.03(-2.85%)
Aug 27, 2018 1.158 1.173 1.142 1.152 58,581,832 -0.00(-0.22%)
Aug 24, 2018 1.200 1.208 1.151 1.155 75,377,376 -0.03(-2.14%)
Aug 23, 2018 1.178 1.183 1.163 1.180 52,189,660 -0.01(-0.85%)
Aug 22, 2018 1.165 1.198 1.158 1.190 79,422,640 +0.04(+3.29%)
Aug 21, 2018 1.132 1.163 1.132 1.152 67,972,600 +0.04(+3.17%)
Aug 20, 2018 1.087 1.117 1.082 1.117 69,780,120 +0.03(+2.55%)
Aug 17, 2018 1.077 1.102 1.077 1.089 95,900,744 +0.02(+1.41%)
Aug 16, 2018 1.115 1.120 1.069 1.074 100,136,232 -0.04(-3.41%)
Aug 15, 2018 1.120 1.130 1.051 1.112 153,123,744 -0.03(-2.44%)
Aug 14, 2018 1.145 1.163 1.132 1.140 82,609,984 +0.02(+1.58%)
Aug 13, 2018 1.175 1.190 1.120 1.122 111,590,752 -0.06(-4.72%)
Aug 10, 2018 1.160 1.180 1.150 1.178 73,892,040 +0.01(+0.65%)
Aug 09, 2018 1.185 1.193 1.163 1.170 61,276,308 -0.01(-0.64%)
Aug 08, 2018 1.183 1.188 1.158 1.178 78,196,472 -0.01(-0.85%)
Aug 07, 2018 1.206 1.233 1.183 1.188 114,199,392 +0.00(+0.00%)
Aug 06, 2018 1.127 1.211 1.122 1.188 147,786,832 +0.06(+5.38%)
Aug 03, 2018 1.120 1.147 1.101 1.127 107,306,312 +0.01(+1.13%)
Aug 02, 2018 1.110 1.135 1.099 1.115 67,326,968 -0.01(-0.90%)
Aug 01, 2018 1.130 1.135 1.072 1.125 218,246,416 -0.07(-5.72%)
Jul 31, 2018 1.180 1.200 1.140 1.193 195,996,288 +0.01(+1.07%)
Jul 30, 2018 1.132 1.180 1.117 1.180 148,519,584 +0.07(+5.90%)
Jul 27, 2018 1.241 1.259 1.104 1.115 364,355,264 +0.00(+0.23%)
Jul 26, 2018 1.122 1.147 1.110 1.112 113,140,912 -0.00(-0.23%)
Jul 25, 2018 1.142 1.155 1.110 1.115 113,523,128 -0.03(-2.43%)
Jul 24, 2018 1.150 1.188 1.135 1.142 116,583,336 +0.00(+0.22%)
Jul 23, 2018 1.170 1.170 1.128 1.140 79,554,120 -0.01(-0.88%)
Jul 20, 2018 1.178 1.183 1.128 1.150 133,944,608 -0.03(-2.57%)
Jul 19, 2018 1.170 1.198 1.155 1.180 108,323,968 +0.00(+0.21%)
Jul 18, 2018 1.185 1.190 1.135 1.178 192,187,664 -0.03(-2.31%)
Jul 17, 2018 1.221 1.231 1.183 1.206 147,187,776 -0.03(-2.65%)
Jul 16, 2018 1.284 1.294 1.216 1.238 153,874,064 -0.07(-5.59%)
Jul 13, 2018 1.297 1.329 1.294 1.312 74,696,904 +0.02(+1.37%)
Jul 12, 2018 1.319 1.329 1.286 1.294 105,987,904 -0.01(-0.58%)
Jul 11, 2018 1.345 1.365 1.284 1.302 150,615,616 -0.06(-4.63%)
Jul 10, 2018 1.382 1.415 1.345 1.365 132,118,600 +0.00(+0.19%)
Jul 09, 2018 1.345 1.372 1.345 1.362 110,302,544 +0.03(+1.89%)
Jul 06, 2018 1.319 1.347 1.312 1.337 64,554,744 +0.01(+0.38%)
Jul 05, 2018 1.339 1.359 1.322 1.332 88,448,024 -0.00(-0.19%)
Jul 03, 2018 1.334 1.334 1.334 0 +0.03(+1.93%)
Jul 02, 2018 1.299 1.322 1.291 1.309 78,942,784 -0.02(-1.15%)
Jun 29, 2018 1.352 1.324 121,951,392 +0.02(+1.16%)
Jun 28, 2018 1.307 1.324 1.276 1.309 116,831,688 +0.01(+0.39%)
Jun 27, 2018 1.289 1.375 1.281 1.304 217,232,832 +0.03(+2.58%)
Jun 26, 2018 1.241 1.276 1.206 1.271 133,244,856 +0.04(+2.86%)
Jun 25, 2018 1.279 1.294 1.221 1.236 118,855,592 -0.04(-3.17%)
Jun 22, 2018 1.276 1.297 1.254 1.276 203,096,624 +0.05(+3.70%)
Jun 21, 2018 1.221 1.266 1.218 1.231 159,280,064 -0.00(-0.20%)
Jun 20, 2018 1.223 1.236 1.202 1.233 96,721,776 +0.02(+1.88%)
Jun 19, 2018 1.173 1.213 1.165 1.211 96,004,272 +0.01(+1.06%)
Jun 18, 2018 1.165 1.211 1.163 1.198 100,498,816 +0.03(+2.15%)
Jun 15, 2018 1.195 1.150 1.173 148,058,544 -0.02(-1.90%)
Jun 14, 2018 1.221 1.224 1.188 1.195 86,848,224 -0.01(-0.63%)
Jun 13, 2018 1.200 1.221 1.180 1.203 119,686,728 -0.01(-1.04%)
Jun 12, 2018 1.261 1.276 1.208 1.216 158,715,824 -0.03(-2.24%)
Jun 11, 2018 1.216 1.264 1.213 1.243 156,772,592 +0.03(+2.29%)
Jun 08, 2018 1.183 1.233 1.158 1.216 158,243,312 +0.03(+2.34%)
Jun 07, 2018 1.135 1.218 1.125 1.188 211,096,496 +0.08(+7.55%)
Jun 06, 2018 1.110 1.064 1.104 94,658,312 +0.01(+1.16%)
Jun 05, 2018 1.082 1.110 1.061 1.092 104,326,968 +0.00(+0.00%)
Jun 04, 2018 1.152 1.175 1.082 1.092 147,040,176 -0.05(-4.64%)
Jun 01, 2018 1.125 1.163 1.115 1.145 167,981,552 +0.02(+1.34%)
May 31, 2018 1.135 1.155 1.110 1.130 139,112,832 -0.01(-0.89%)
May 30, 2018 1.099 1.152 1.091 1.140 153,908,144 +0.06(+5.37%)
May 29, 2018 1.054 1.104 1.051 1.082 137,541,280 -0.01(-0.47%)
May 25, 2018 1.087 1.087 1.087 0 -0.06(-5.49%)
May 24, 2018 1.142 1.175 1.135 1.150 188,501,344 -0.02(-1.94%)
May 23, 2018 1.132 1.193 1.104 1.173 274,531,360 +0.03(+2.20%)
May 22, 2018 1.213 1.264 1.127 1.147 549,512,128 -0.02(-1.52%)
May 21, 2018 1.067 1.183 1.049 1.165 379,861,088 +0.14(+13.55%)
May 18, 2018 1.117 1.141 1.003 1.026 384,414,592 -0.06(-5.36%)
May 17, 2018 1.013 1.084 1.003 1.084 350,459,104 +0.09(+9.16%)
May 16, 2018 0.9351 0.9983 0.9275 0.9933 174,710,352 +0.06(+5.93%)
May 15, 2018 0.9149 0.9452 0.9124 0.9377 144,531,824 +0.03(+3.06%)
May 14, 2018 0.8593 0.9174 0.8517 0.9099 143,090,304 +0.06(+7.14%)
May 11, 2018 0.8467 0.8644 0.8366 0.8492 77,210,440 +0.00(+0.30%)
May 10, 2018 0.8416 0.8542 0.8264 0.8467 96,838,448 +0.02(+2.76%)
May 09, 2018 0.8012 0.8416 0.7986 0.8239 180,800,496 +0.03(+4.15%)
May 08, 2018 0.7885 0.7911 0.7582 0.7911 110,234,104 +0.00(+0.00%)
May 07, 2018 0.7810 0.8037 0.7746 0.7911 134,351,136 +0.02(+2.62%)
May 04, 2018 0.7380 0.7708 0.7304 0.7708 115,254,752 +0.03(+4.45%)
May 03, 2018 0.7355 0.7456 0.7228 0.7380 107,173,496 -0.00(-0.34%)
May 02, 2018 0.7759 0.7759 0.7329 0.7405 186,478,016 -0.01(-1.68%)
May 01, 2018 0.7481 0.7582 0.7329 0.7532 142,023,472 +0.00(+0.34%)
Apr 30, 2018 0.7506 0.7506 0.7355 0.7506 85,806,008 +0.01(+0.68%)
Apr 27, 2018 0.7582 0.7683 0.7430 0.7456 98,226,272 -0.02(-2.32%)
Apr 26, 2018 0.7633 0.7683 0.7481 0.7633 87,905,984 +0.01(+1.34%)
Apr 25, 2018 0.7430 0.7633 0.7380 0.7532 89,878,976 +0.01(+1.36%)
Apr 24, 2018 0.7582 0.7734 0.7355 0.7430 103,742,520 -0.01(-1.34%)
Apr 23, 2018 0.7582 0.7658 0.7380 0.7532 69,488,808 -0.01(-0.67%)
Apr 20, 2018 0.7582 0.7658 0.7481 0.7582 90,328,080 -0.01(-0.99%)
Apr 19, 2018 0.7961 0.8037 0.7607 0.7658 118,373,912 -0.03(-3.19%)
Apr 18, 2018 0.7810 0.7999 0.7633 0.7911 196,544,800 +0.02(+2.96%)
Apr 17, 2018 0.7734 0.7810 0.7607 0.7683 113,109,912 -0.02(-2.25%)
Apr 16, 2018 0.7885 0.8214 0.7734 0.7860 109,540,760 -0.01(-0.96%)
Apr 13, 2018 0.8012 0.8113 0.7911 0.7936 54,995,648 -0.00(-0.32%)
Apr 12, 2018 0.7961 0.8088 0.7860 0.7961 63,649,652 -0.01(-1.25%)
Apr 11, 2018 0.7810 0.8113 0.7734 0.8062 108,371,088 +0.03(+3.24%)
Apr 10, 2018 0.7582 0.7885 0.7481 0.7810 105,022,600 +0.03(+4.39%)
Apr 09, 2018 0.7557 0.7658 0.7380 0.7481 75,588,384 -0.01(-0.67%)
Apr 06, 2018 0.7633 0.7784 0.7405 0.7532 93,302,248 -0.03(-3.25%)
Apr 05, 2018 0.7430 0.7835 0.7380 0.7784 115,384,184 +0.04(+5.84%)
Apr 04, 2018 0.7228 0.7405 0.7127 0.7355 87,380,960 -0.00(-0.34%)
Apr 03, 2018 0.7506 0.7532 0.7203 0.7380 95,396,984 -0.01(-1.68%)
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.