Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2007 7.392 7.534 7.361 7.392 47,584,040 +0.02(+0.24%)
Apr 27, 2007 7.337 7.433 7.291 7.374 29,851,518 +0.02(+0.21%)
Apr 26, 2007 7.363 7.389 7.297 7.359 38,742,056 -0.03(-0.42%)
Apr 25, 2007 7.260 7.413 7.219 7.389 35,311,404 +0.16(+2.21%)
Apr 24, 2007 7.245 7.280 7.203 7.229 28,294,902 +0.02(+0.21%)
Apr 23, 2007 7.157 7.240 7.138 7.214 25,369,402 +0.03(+0.40%)
Apr 20, 2007 7.186 7.201 7.115 7.186 37,769,012 +0.07(+1.02%)
Apr 19, 2007 7.166 7.166 7.076 7.113 36,708,944 -0.08(-1.07%)
Apr 18, 2007 7.256 7.297 7.188 7.190 44,288,876 -0.11(-1.53%)
Apr 17, 2007 7.370 7.392 7.256 7.302 33,325,234 -0.06(-0.86%)
Apr 16, 2007 7.370 7.381 7.275 7.365 30,289,368 -0.01(-0.18%)
Apr 13, 2007 7.359 7.392 7.293 7.378 29,246,438 +0.03(+0.36%)
Apr 12, 2007 7.315 7.359 7.203 7.352 49,318,576 +0.09(+1.21%)
Apr 11, 2007 7.319 7.346 7.227 7.265 46,950,116 -0.04(-0.48%)
Apr 10, 2007 7.138 7.308 7.131 7.300 69,747,272 +0.16(+2.27%)
Apr 09, 2007 7.120 7.190 7.078 7.138 41,209,976 +0.02(+0.25%)
Apr 05, 2007 7.035 7.155 7.026 7.120 43,925,168 +0.08(+1.09%)
Apr 04, 2007 6.989 7.063 6.934 7.043 37,946,832 +0.02(+0.28%)
Apr 03, 2007 6.894 7.068 6.853 7.024 64,260,760 +0.12(+1.68%)
Apr 02, 2007 6.765 6.916 6.763 6.908 35,333,432 +0.14(+2.14%)
Mar 30, 2007 6.800 6.824 6.748 6.763 32,264,552 -0.04(-0.58%)
Mar 29, 2007 6.859 6.897 6.767 6.802 41,565,640 +0.00(+0.00%)
Mar 28, 2007 6.866 6.883 6.783 6.802 38,765,064 -0.00(-0.06%)
Mar 27, 2007 6.767 6.829 6.732 6.807 33,662,992 +0.02(+0.23%)
Mar 26, 2007 6.770 6.807 6.678 6.791 31,696,210 +0.05(+0.81%)
Mar 23, 2007 6.721 6.752 6.636 6.737 43,815,540 +0.04(+0.59%)
Mar 22, 2007 6.785 6.789 6.664 6.697 92,082,232 -0.03(-0.49%)
Mar 21, 2007 6.671 6.778 6.643 6.730 27,555,140 +0.06(+0.95%)
Mar 20, 2007 6.612 6.669 6.557 6.667 34,742,492 +0.04(+0.56%)
Mar 19, 2007 6.540 6.634 6.476 6.629 36,196,676 +0.15(+2.37%)
Mar 16, 2007 6.529 6.603 6.465 6.476 34,249,736 -0.03(-0.44%)
Mar 15, 2007 6.505 6.570 6.498 6.505 18,673,428 -0.04(-0.54%)
Mar 14, 2007 6.472 6.555 6.388 6.540 37,136,000 +0.10(+1.56%)
Mar 13, 2007 6.544 6.623 6.421 6.439 38,956,380 -0.11(-1.61%)
Mar 12, 2007 6.480 6.662 6.461 6.544 35,001,292 -0.05(-0.83%)
Mar 09, 2007 6.664 6.693 6.597 6.599 39,247,692 -0.05(-0.82%)
Mar 08, 2007 6.713 6.724 6.597 6.653 34,563,868 +0.01(+0.20%)
Mar 07, 2007 6.590 6.754 6.588 6.640 46,867,924 +0.02(+0.30%)
Mar 06, 2007 6.540 6.634 6.520 6.621 43,642,488 +0.13(+2.06%)
Mar 05, 2007 6.362 6.553 6.362 6.487 44,633,772 -0.06(-0.90%)
Mar 02, 2007 6.662 6.673 6.540 6.546 36,608,076 -0.12(-1.74%)
Mar 01, 2007 6.610 6.728 6.516 6.662 42,804,500 -0.00(-0.07%)
Feb 28, 2007 6.662 6.728 6.594 6.667 43,017,400 +0.02(+0.23%)
Feb 27, 2007 6.697 6.837 6.570 6.651 66,073,980 -0.19(-2.85%)
Feb 26, 2007 6.713 6.892 6.691 6.846 78,353,544 +0.17(+2.59%)
Feb 23, 2007 6.588 6.708 6.581 6.673 78,364,792 +0.19(+3.01%)
Feb 22, 2007 6.439 6.496 6.367 6.478 32,566,234 +0.05(+0.82%)
Feb 21, 2007 6.417 6.443 6.343 6.426 29,056,332 +0.01(+0.17%)
Feb 20, 2007 6.417 6.417 6.343 6.415 35,727,288 -0.09(-1.31%)
Feb 16, 2007 6.413 6.522 6.395 6.500 31,330,668 +0.08(+1.19%)
Feb 15, 2007 6.476 6.476 6.356 6.424 27,737,210 -0.06(-0.95%)
Feb 14, 2007 6.500 6.559 6.438 6.485 26,192,012 +0.01(+0.17%)
Feb 13, 2007 6.356 6.485 6.351 6.474 24,918,938 +0.10(+1.51%)
Feb 12, 2007 6.434 6.465 6.345 6.378 26,560,308 -0.11(-1.72%)
Feb 09, 2007 6.465 6.516 6.433 6.489 32,820,560 +0.04(+0.68%)
Feb 08, 2007 6.353 6.487 6.353 6.445 35,957,872 +0.06(+1.00%)
Feb 07, 2007 6.413 6.463 6.325 6.382 30,127,064 -0.02(-0.38%)
Feb 06, 2007 6.526 6.526 6.369 6.406 32,695,452 -0.08(-1.25%)
Feb 05, 2007 6.553 6.566 6.463 6.487 29,119,800 +0.04(+0.54%)
Feb 02, 2007 6.511 6.522 6.397 6.452 29,524,350 -0.04(-0.57%)
Feb 01, 2007 6.570 6.592 6.443 6.489 43,968,500 +0.00(+0.07%)
Jan 31, 2007 6.428 6.529 6.364 6.485 34,672,084 +0.04(+0.68%)
Jan 30, 2007 6.316 6.478 6.316 6.441 43,856,176 +0.16(+2.51%)
Jan 29, 2007 6.327 6.404 6.259 6.283 40,002,456 -0.07(-1.07%)
Jan 26, 2007 6.413 6.452 6.345 6.351 25,926,782 -0.01(-0.10%)
Jan 25, 2007 6.557 6.562 6.338 6.358 42,204,648 -0.21(-3.17%)
Jan 24, 2007 6.531 6.579 6.459 6.566 35,164,300 +0.02(+0.37%)
Jan 23, 2007 6.415 6.594 6.386 6.542 56,334,656 +0.21(+3.25%)
Jan 22, 2007 6.364 6.428 6.310 6.336 42,985,892 -0.01(-0.10%)
Jan 19, 2007 6.189 6.360 6.178 6.343 52,421,576 +0.18(+2.91%)
Jan 18, 2007 6.222 6.242 6.106 6.163 40,405,180 -0.03(-0.42%)
Jan 17, 2007 6.091 6.244 6.091 6.189 39,584,208 +0.07(+1.18%)
Jan 16, 2007 6.159 6.194 6.080 6.117 39,807,944 -0.03(-0.43%)
Jan 12, 2007 6.001 6.169 6.001 6.143 40,338,056 +0.16(+2.75%)
Jan 11, 2007 6.027 6.150 5.972 5.979 56,171,192 -0.06(-1.05%)
Jan 10, 2007 6.086 6.123 6.025 6.042 45,802,672 -0.07(-1.11%)
Jan 09, 2007 6.056 6.176 6.027 6.110 49,512,108 -0.02(-0.29%)
Jan 08, 2007 6.198 6.240 6.067 6.128 51,802,880 +0.01(+0.11%)
Jan 05, 2007 6.077 6.161 6.027 6.121 65,565,324 +0.05(+0.83%)
Jan 04, 2007 6.064 6.159 6.027 6.071 74,425,232 -0.02(-0.40%)
Jan 03, 2007 6.303 6.362 6.077 6.095 96,787,320 -0.27(-4.20%)
Dec 29, 2006 6.417 6.430 6.351 6.362 39,931,680 -0.07(-1.09%)
Dec 28, 2006 6.472 6.505 6.410 6.432 28,656,350 -0.02(-0.34%)
Dec 27, 2006 6.461 6.483 6.378 6.454 33,911,840 +0.03(+0.48%)
Dec 26, 2006 6.634 6.634 6.395 6.424 45,292,192 -0.10(-1.58%)
Dec 22, 2006 6.570 6.614 6.516 6.526 28,703,380 -0.07(-1.03%)
Dec 21, 2006 6.649 6.708 6.511 6.594 46,224,572 -0.08(-1.18%)
Dec 20, 2006 6.774 6.783 6.658 6.673 35,563,368 -0.09(-1.30%)
Dec 19, 2006 6.680 6.796 6.651 6.761 36,553,740 +0.04(+0.55%)
Dec 18, 2006 6.774 6.813 6.682 6.724 48,773,784 -0.10(-1.44%)
Dec 15, 2006 6.888 6.888 6.717 6.822 57,172,064 -0.07(-0.95%)
Dec 14, 2006 6.886 6.929 6.846 6.888 42,098,260 +0.05(+0.74%)
Dec 13, 2006 6.868 6.903 6.735 6.837 53,847,544 -0.02(-0.22%)
Dec 12, 2006 6.912 6.969 6.809 6.853 51,312,948 -0.11(-1.54%)
Dec 11, 2006 7.028 7.162 6.899 6.960 63,980,460 -0.07(-0.94%)
Dec 08, 2006 7.041 7.096 7.008 7.026 143,964,816 -0.33(-4.52%)
Dec 07, 2006 7.418 7.418 7.317 7.359 17,580,094 -0.03(-0.39%)
Dec 06, 2006 7.381 7.481 7.363 7.387 22,505,006 -0.01(-0.09%)
Dec 05, 2006 7.416 7.462 7.332 7.394 22,426,470 +0.01(+0.18%)
Dec 04, 2006 7.416 7.424 7.306 7.381 22,197,256 -0.09(-1.14%)
Dec 01, 2006 7.304 7.468 7.269 7.466 36,185,720 +0.01(+0.18%)
Nov 30, 2006 7.468 7.505 7.394 7.453 46,613,140 +0.01(+0.15%)
Nov 29, 2006 7.251 7.453 7.232 7.442 45,411,820 +0.23(+3.13%)
Nov 28, 2006 7.100 7.271 7.096 7.216 28,094,272 +0.11(+1.48%)
Nov 27, 2006 7.175 7.194 7.096 7.111 20,428,378 -0.02(-0.25%)
Nov 24, 2006 7.157 7.225 7.118 7.129 7,044,001 -0.04(-0.49%)
Nov 22, 2006 7.208 7.265 7.105 7.164 25,631,360 -0.04(-0.58%)
Nov 21, 2006 7.087 7.232 7.074 7.205 28,464,120 +0.13(+1.79%)
Nov 20, 2006 7.116 7.142 7.052 7.078 28,180,570 -0.04(-0.58%)
Nov 17, 2006 7.008 7.184 6.969 7.120 37,585,204 +0.09(+1.21%)
Nov 16, 2006 7.216 7.243 7.024 7.035 62,178,708 -0.14(-1.92%)
Nov 15, 2006 7.098 7.225 7.052 7.173 34,597,200 +0.11(+1.58%)
Nov 14, 2006 7.085 7.109 7.013 7.061 25,028,646 +0.02(+0.28%)
Nov 13, 2006 7.019 7.089 6.989 7.041 26,002,578 -0.03(-0.46%)
Nov 10, 2006 7.096 7.146 7.026 7.074 27,320,788 -0.06(-0.86%)
Nov 09, 2006 7.173 7.249 7.122 7.135 39,875,976 +0.00(+0.03%)
Nov 08, 2006 7.006 7.153 6.929 7.133 42,708,736 +0.16(+2.36%)
Nov 07, 2006 7.041 7.061 6.940 6.969 32,872,156 -0.09(-1.27%)
Nov 06, 2006 7.037 7.085 6.956 7.059 27,525,346 +0.02(+0.25%)
Nov 03, 2006 7.008 7.096 7.000 7.041 31,296,422 +0.09(+1.23%)
Nov 02, 2006 6.956 7.008 6.855 6.956 33,639,704 -0.03(-0.38%)
Nov 01, 2006 7.081 7.102 6.929 6.982 40,589,188 -0.12(-1.73%)
Oct 31, 2006 6.978 7.118 6.910 7.105 41,217,932 +0.10(+1.44%)
Oct 30, 2006 7.013 7.063 6.967 7.004 34,409,080 -0.09(-1.30%)
Oct 27, 2006 7.063 7.269 7.052 7.096 64,741,160 +0.08(+1.09%)
Oct 26, 2006 7.008 7.019 6.842 7.019 50,833,516 +0.08(+1.10%)
Oct 25, 2006 6.811 6.973 6.770 6.943 39,202,488 +0.12(+1.80%)
Oct 24, 2006 6.597 6.829 6.586 6.820 41,322,948 +0.17(+2.54%)
Oct 23, 2006 6.647 6.719 6.579 6.651 27,120,796 -0.05(-0.75%)
Oct 20, 2006 6.781 6.789 6.616 6.702 29,264,086 -0.07(-0.97%)
Oct 19, 2006 6.691 6.807 6.649 6.767 40,772,744 +0.11(+1.58%)
Oct 18, 2006 6.680 6.715 6.601 6.662 42,893,204 -0.01(-0.10%)
Oct 17, 2006 6.745 6.745 6.592 6.669 32,373,090 -0.05(-0.78%)
Oct 16, 2006 6.570 6.735 6.553 6.721 34,451,544 +0.20(+3.13%)
Oct 13, 2006 6.537 6.607 6.500 6.518 31,153,050 +0.02(+0.37%)
Oct 12, 2006 6.461 6.526 6.424 6.494 34,943,304 +0.09(+1.40%)
Oct 11, 2006 6.340 6.406 6.318 6.404 36,760,580 +0.02(+0.34%)
Oct 10, 2006 6.290 6.441 6.286 6.382 32,298,664 +0.07(+1.15%)
Oct 09, 2006 6.397 6.439 6.297 6.310 25,722,680 -0.03(-0.52%)
Oct 06, 2006 6.336 6.364 6.215 6.343 37,250,056 +0.01(+0.21%)
Oct 05, 2006 6.417 6.424 6.290 6.329 33,073,518 +0.02(+0.28%)
Oct 04, 2006 6.220 6.318 6.110 6.312 46,619,076 +0.11(+1.77%)
Oct 03, 2006 6.275 6.279 6.180 6.202 42,440,712 -0.14(-2.18%)
Oct 02, 2006 6.340 6.356 6.288 6.340 33,408,208 -0.01(-0.10%)
Sep 29, 2006 6.353 6.378 6.264 6.347 33,600,436 -0.01(-0.14%)
Sep 28, 2006 6.380 6.413 6.301 6.356 34,972,984 +0.03(+0.42%)
Sep 27, 2006 6.397 6.434 6.275 6.329 56,866,600 -0.03(-0.52%)
Sep 26, 2006 6.275 6.395 6.270 6.362 35,430,956 +0.08(+1.22%)
Sep 25, 2006 6.242 6.301 6.145 6.286 40,196,056 -0.03(-0.49%)
Sep 22, 2006 6.380 6.395 6.281 6.316 33,276,706 -0.03(-0.48%)
Sep 21, 2006 6.299 6.443 6.297 6.347 33,308,212 +0.04(+0.59%)
Sep 20, 2006 6.329 6.413 6.307 6.310 49,246,820 -0.08(-1.30%)
Sep 19, 2006 6.485 6.498 6.303 6.393 31,561,252 -0.05(-0.85%)
Sep 18, 2006 6.402 6.496 6.378 6.448 27,402,976 +0.09(+1.34%)
Sep 15, 2006 6.369 6.432 6.340 6.362 43,054,384 -0.01(-0.17%)
Sep 14, 2006 6.463 6.502 6.314 6.373 48,148,692 -0.10(-1.49%)
Sep 13, 2006 6.417 6.520 6.408 6.470 35,191,696 +0.10(+1.58%)
Sep 12, 2006 6.329 6.478 6.323 6.369 50,692,880 +0.02(+0.24%)
Sep 11, 2006 6.516 6.546 6.310 6.353 54,672,168 -0.27(-4.07%)
Sep 08, 2006 6.798 6.842 6.603 6.623 33,974,396 -0.20(-2.89%)
Sep 07, 2006 6.844 6.899 6.763 6.820 25,298,498 -0.06(-0.89%)
Sep 06, 2006 7.008 7.065 6.872 6.881 28,992,864 -0.18(-2.48%)
Sep 05, 2006 6.982 7.111 6.921 7.056 19,837,536 +0.05(+0.69%)
Sep 01, 2006 6.883 7.008 6.877 7.008 17,867,298 +0.09(+1.36%)
Aug 31, 2006 6.921 6.986 6.862 6.914 19,376,824 -0.00(-0.03%)
Aug 30, 2006 6.899 6.936 6.816 6.916 22,568,930 -0.02(-0.32%)
Aug 29, 2006 6.899 6.945 6.802 6.938 22,665,272 -0.01(-0.19%)
Aug 28, 2006 6.960 7.008 6.932 6.951 20,728,366 -0.13(-1.79%)
Aug 25, 2006 7.118 7.166 7.050 7.078 24,884,360 +0.07(+1.00%)
Aug 24, 2006 6.954 7.008 6.910 7.008 21,689,058 +0.07(+1.01%)
Aug 23, 2006 6.975 6.995 6.859 6.938 17,228,512 -0.03(-0.41%)
Aug 22, 2006 6.855 6.975 6.851 6.967 16,437,220 +0.10(+1.44%)
Aug 21, 2006 6.855 6.905 6.844 6.868 20,353,040 +0.04(+0.51%)
Aug 18, 2006 6.833 6.855 6.748 6.833 16,551,827 +0.03(+0.39%)
Aug 17, 2006 6.802 6.835 6.735 6.807 20,013,784 -0.06(-0.92%)
Aug 16, 2006 6.894 6.986 6.811 6.870 21,778,552 -0.03(-0.38%)
Aug 15, 2006 6.897 6.910 6.800 6.897 23,329,172 +0.05(+0.80%)
Aug 14, 2006 6.846 6.894 6.787 6.842 27,988,796 -0.16(-2.22%)
Aug 11, 2006 6.997 7.067 6.918 6.997 20,734,302 -0.07(-0.99%)
Aug 10, 2006 7.043 7.098 6.969 7.067 25,918,106 -0.03(-0.37%)
Aug 09, 2006 7.116 7.225 7.072 7.094 27,404,346 +0.07(+0.97%)
Aug 08, 2006 7.087 7.151 6.993 7.026 24,234,614 -0.09(-1.26%)
Aug 07, 2006 7.052 7.184 7.008 7.116 24,407,210 +0.01(+0.19%)
Aug 04, 2006 7.258 7.258 6.991 7.102 28,745,844 -0.05(-0.67%)
Aug 03, 2006 7.105 7.216 7.061 7.151 33,301,362 -0.12(-1.63%)
Aug 02, 2006 7.315 7.394 7.216 7.269 45,978,008 +0.05(+0.73%)
Aug 01, 2006 7.304 7.304 7.133 7.216 50,487,408 +0.01(+0.15%)
Jul 31, 2006 7.199 7.300 7.184 7.205 49,108,928 +0.15(+2.17%)
Jul 28, 2006 6.910 7.070 6.879 7.052 50,915,704 +0.20(+2.88%)
Jul 27, 2006 6.984 7.030 6.824 6.855 47,210,376 +0.03(+0.45%)
Jul 26, 2006 6.592 6.897 6.592 6.824 43,301,864 +0.24(+3.66%)
Jul 25, 2006 6.542 6.649 6.494 6.583 29,275,502 +0.13(+2.07%)
Jul 24, 2006 6.281 6.491 6.275 6.450 32,480,392 +0.20(+3.19%)
Jul 21, 2006 6.340 6.375 6.242 6.251 29,501,976 -0.09(-1.42%)
Jul 20, 2006 6.384 6.448 6.329 6.340 27,059,154 -0.07(-1.13%)
Jul 19, 2006 6.338 6.437 6.329 6.413 26,338,180 +0.07(+1.14%)
Jul 18, 2006 6.426 6.470 6.303 6.340 25,381,598 -0.02(-0.31%)
Jul 17, 2006 6.399 6.439 6.299 6.360 29,560,878 -0.09(-1.46%)
Jul 14, 2006 6.526 6.526 6.360 6.454 21,884,484 +0.04(+0.58%)
Jul 13, 2006 6.513 6.548 6.391 6.417 27,876,472 -0.07(-1.05%)
Jul 12, 2006 6.537 6.557 6.434 6.485 29,260,434 +0.00(+0.07%)
Jul 11, 2006 6.483 6.496 6.382 6.480 20,747,544 +0.09(+1.34%)
Jul 10, 2006 6.439 6.522 6.369 6.395 23,143,792 -0.04(-0.68%)
Jul 07, 2006 6.559 6.599 6.415 6.439 30,812,424 -0.09(-1.44%)
Jul 06, 2006 6.559 6.607 6.496 6.533 31,454,406 -0.08(-1.16%)
Jul 05, 2006 6.678 6.686 6.513 6.610 32,428,340 -0.12(-1.82%)
Jul 03, 2006 6.745 6.770 6.637 6.732 11,939,232 +0.11(+1.62%)
Jun 30, 2006 6.684 6.719 6.577 6.625 35,644,644 -0.04(-0.53%)
Jun 29, 2006 6.570 6.682 6.516 6.660 49,418,504 +0.16(+2.39%)
Jun 28, 2006 6.417 6.516 6.382 6.505 96,107,896 +0.14(+2.24%)
Jun 27, 2006 6.566 6.579 6.299 6.362 54,768,512 -0.19(-2.88%)
Jun 26, 2006 6.520 6.570 6.478 6.551 36,524,516 -0.12(-1.87%)
Jun 23, 2006 6.647 6.735 6.614 6.675 62,112,956 +0.30(+4.71%)
Jun 22, 2006 6.461 6.500 6.340 6.375 30,771,786 -0.03(-0.41%)
Jun 21, 2006 6.327 6.507 6.292 6.402 33,411,860 +0.14(+2.27%)
Jun 20, 2006 6.360 6.428 6.246 6.259 24,240,550 -0.03(-0.45%)
Jun 19, 2006 6.526 6.533 6.240 6.288 43,427,428 -0.28(-4.33%)
Jun 16, 2006 6.500 6.590 6.382 6.572 36,842,312 +0.07(+1.11%)
Jun 15, 2006 6.303 6.535 6.220 6.500 56,438,304 +0.29(+4.69%)
Jun 14, 2006 5.948 6.222 5.943 6.209 47,422,696 +0.29(+4.92%)
Jun 13, 2006 6.077 6.123 5.872 5.918 56,406,344 -0.24(-3.91%)
Jun 12, 2006 6.393 6.426 6.154 6.159 38,139,064 -0.17(-2.67%)
Jun 09, 2006 6.470 6.544 6.272 6.327 34,587,612 -0.12(-1.80%)
Jun 08, 2006 6.329 6.448 6.086 6.443 65,750,248 +0.07(+1.10%)
Jun 07, 2006 6.597 6.610 6.371 6.373 38,393,848 -0.20(-3.06%)
Jun 06, 2006 6.570 6.682 6.500 6.575 33,337,890 -0.01(-0.10%)
Jun 05, 2006 6.844 6.846 6.572 6.581 47,652,824 -0.14(-2.02%)
Jun 02, 2006 6.772 6.781 6.662 6.717 30,827,492 +0.02(+0.23%)
Jun 01, 2006 6.572 6.783 6.572 6.702 32,649,334 +0.00(+0.03%)
May 31, 2006 6.544 6.713 6.518 6.699 35,030,060 +0.16(+2.51%)
May 30, 2006 6.662 6.686 6.502 6.535 31,291,856 -0.04(-0.60%)
May 26, 2006 6.603 6.614 6.513 6.575 19,130,260 +0.00(+0.07%)
May 25, 2006 6.450 6.570 6.373 6.570 29,137,152 +0.21(+3.31%)
May 24, 2006 6.382 6.516 6.220 6.360 42,812,840 -0.08(-1.19%)
May 23, 2006 6.516 6.625 6.417 6.437 41,159,028 +0.02(+0.31%)
May 22, 2006 6.351 6.505 6.196 6.417 57,727,292 -0.02(-0.37%)
May 19, 2006 6.408 6.516 6.251 6.441 48,119,928 -0.00(-0.07%)
May 18, 2006 6.570 6.651 6.439 6.445 35,620,444 -0.12(-1.77%)
May 17, 2006 6.748 6.816 6.494 6.562 46,709,028 -0.20(-2.98%)
May 16, 2006 6.781 6.866 6.702 6.763 31,364,000 +0.03(+0.42%)
May 15, 2006 6.750 6.807 6.597 6.735 49,252,300 -0.17(-2.47%)
May 12, 2006 7.107 7.122 6.903 6.905 37,460,552 -0.27(-3.73%)
May 11, 2006 7.315 7.321 7.124 7.173 30,305,596 -0.05(-0.73%)
May 10, 2006 7.238 7.271 7.133 7.225 28,962,272 -0.02(-0.21%)
May 09, 2006 7.205 7.280 7.166 7.240 21,469,432 +0.05(+0.64%)
May 08, 2006 7.129 7.210 7.070 7.194 22,733,764 +0.00(+0.00%)
May 05, 2006 7.260 7.280 7.177 7.194 27,391,104 -0.02(-0.30%)
May 04, 2006 7.205 7.330 7.122 7.216 35,730,484 -0.06(-0.84%)
May 03, 2006 7.319 7.361 7.157 7.278 33,000,462 -0.05(-0.69%)
May 02, 2006 7.205 7.335 7.111 7.328 59,032,260 +0.30(+4.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.