Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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, 2015 3.603 3.759 3.503 3.745 147,574,000 +0.16(+4.44%)
Apr 29, 2015 3.453 3.588 3.432 3.586 95,661,160 +0.13(+3.78%)
Apr 28, 2015 3.427 3.479 3.415 3.455 70,536,904 +0.04(+1.11%)
Apr 27, 2015 3.463 3.489 3.406 3.417 59,277,356 -0.04(-1.03%)
Apr 24, 2015 3.439 3.491 3.427 3.453 62,754,076 +0.00(+0.00%)
Apr 23, 2015 3.436 3.486 3.429 3.453 65,887,596 +0.03(+0.90%)
Apr 22, 2015 3.484 3.493 3.394 3.422 102,259,592 -0.04(-1.10%)
Apr 21, 2015 3.638 3.655 3.451 3.460 110,430,000 -0.17(-4.77%)
Apr 20, 2015 3.674 3.717 3.631 3.634 69,497,552 -0.04(-0.97%)
Apr 17, 2015 3.717 3.726 3.648 3.669 73,630,208 -0.10(-2.65%)
Apr 16, 2015 3.809 3.809 3.662 3.769 101,154,832 -0.04(-0.94%)
Apr 15, 2015 3.653 3.838 3.600 3.805 124,375,896 +0.18(+5.05%)
Apr 14, 2015 3.543 3.643 3.543 3.622 65,657,064 +0.11(+3.25%)
Apr 13, 2015 3.565 3.566 3.458 3.508 59,396,196 -0.02(-0.49%)
Apr 10, 2015 3.603 3.615 3.518 3.525 58,283,292 -0.07(-1.97%)
Apr 09, 2015 3.579 3.603 3.527 3.596 80,860,464 +0.03(+0.86%)
Apr 08, 2015 3.659 3.669 3.556 3.565 75,942,368 -0.06(-1.63%)
Apr 07, 2015 3.593 3.657 3.546 3.624 75,267,232 +0.05(+1.32%)
Apr 06, 2015 3.487 3.600 3.471 3.577 88,448,080 +0.13(+3.84%)
Apr 02, 2015 3.357 3.445 3.445 3.445 136,055,408 +0.06(+1.67%)
Apr 01, 2015 3.412 3.440 3.369 3.388 89,758,568 +0.04(+1.34%)
Mar 31, 2015 3.277 3.369 3.263 3.343 65,347,172 +0.04(+1.36%)
Mar 30, 2015 3.348 3.357 3.237 3.298 73,926,536 -0.01(-0.43%)
Mar 27, 2015 3.338 3.350 3.260 3.312 90,920,528 -0.04(-1.34%)
Mar 26, 2015 3.456 3.473 3.336 3.357 103,711,416 -0.03(-0.84%)
Mar 25, 2015 3.376 3.407 3.341 3.386 86,299,976 +0.02(+0.56%)
Mar 24, 2015 3.482 3.513 3.342 3.367 183,961,488 +0.04(+1.06%)
Mar 23, 2015 3.223 3.343 3.218 3.331 115,532,880 +0.12(+3.67%)
Mar 20, 2015 3.230 3.251 3.211 3.213 116,713,976 +0.03(+0.81%)
Mar 19, 2015 3.201 3.258 3.159 3.187 131,570,472 -0.15(-4.46%)
Mar 18, 2015 3.225 3.362 3.199 3.336 116,240,248 +0.08(+2.32%)
Mar 17, 2015 3.242 3.290 3.227 3.260 61,161,332 -0.04(-1.07%)
Mar 16, 2015 3.211 3.303 3.180 3.296 73,336,536 +0.04(+1.16%)
Mar 13, 2015 3.253 3.284 3.181 3.258 89,114,728 -0.03(-0.86%)
Mar 12, 2015 3.374 3.390 3.282 3.286 88,711,600 -0.09(-2.59%)
Mar 11, 2015 3.310 3.407 3.291 3.374 133,002,272 +0.11(+3.25%)
Mar 10, 2015 3.367 3.381 3.230 3.268 125,999,664 -0.09(-2.81%)
Mar 09, 2015 3.558 3.570 3.357 3.362 136,455,280 -0.22(-6.13%)
Mar 06, 2015 3.733 3.818 3.558 3.582 169,587,136 -0.18(-4.71%)
Mar 05, 2015 3.635 3.773 3.558 3.759 116,001,392 +0.10(+2.78%)
Mar 04, 2015 3.839 3.825 3.617 3.657 160,891,232 -0.17(-4.38%)
Mar 03, 2015 3.919 3.952 3.820 3.825 106,727,712 -0.09(-2.41%)
Mar 02, 2015 3.938 3.945 3.832 3.919 117,467,152 -0.02(-0.48%)
Feb 27, 2015 4.082 4.084 3.926 3.938 131,779,584 -0.12(-3.02%)
Feb 26, 2015 4.184 4.245 4.040 4.061 162,499,952 -0.18(-4.34%)
Feb 25, 2015 4.361 4.380 4.228 4.245 233,161,152 -0.45(-9.56%)
Feb 24, 2015 4.712 4.734 4.635 4.694 55,478,024 +0.04(+0.86%)
Feb 23, 2015 4.710 4.731 4.625 4.653 57,229,144 -0.14(-2.91%)
Feb 20, 2015 4.819 4.875 4.753 4.793 53,284,724 -0.02(-0.49%)
Feb 19, 2015 4.760 4.859 4.738 4.816 57,248,876 -0.08(-1.69%)
Feb 18, 2015 4.944 4.998 4.897 4.899 55,983,580 -0.12(-2.40%)
Feb 17, 2015 4.941 5.026 4.903 5.019 43,358,008 +0.04(+0.85%)
Feb 13, 2015 4.925 4.977 4.977 4.977 34,551,772 +0.14(+2.83%)
Feb 12, 2015 4.826 4.887 4.812 4.840 31,997,136 +0.10(+2.19%)
Feb 11, 2015 4.731 4.746 4.630 4.736 48,893,284 -0.04(-0.84%)
Feb 10, 2015 4.849 4.851 4.694 4.776 55,473,092 -0.06(-1.27%)
Feb 09, 2015 4.949 5.015 4.823 4.838 40,186,644 -0.07(-1.44%)
Feb 06, 2015 4.977 5.010 4.894 4.908 60,794,064 -0.01(-0.29%)
Feb 05, 2015 4.913 4.986 4.852 4.923 40,172,240 +0.08(+1.61%)
Feb 04, 2015 4.861 4.933 4.769 4.845 78,281,072 -0.12(-2.33%)
Feb 03, 2015 4.906 5.074 4.871 4.960 70,802,416 +0.12(+2.39%)
Feb 02, 2015 4.618 4.864 4.593 4.845 68,840,128 +0.32(+6.99%)
Jan 30, 2015 4.486 4.599 4.428 4.528 65,185,184 -0.01(-0.16%)
Jan 29, 2015 4.576 4.601 4.398 4.535 45,812,276 +0.02(+0.42%)
Jan 28, 2015 4.734 4.738 4.512 4.516 54,210,224 -0.26(-5.53%)
Jan 27, 2015 4.724 4.810 4.696 4.781 41,738,284 +0.03(+0.55%)
Jan 26, 2015 4.632 4.783 4.618 4.755 39,854,328 +0.11(+2.44%)
Jan 23, 2015 4.653 4.760 4.609 4.642 45,651,696 +0.01(+0.20%)
Jan 22, 2015 4.710 4.734 4.462 4.632 57,746,656 -0.06(-1.26%)
Jan 21, 2015 4.550 4.701 4.528 4.691 49,979,640 +0.19(+4.14%)
Jan 20, 2015 4.354 4.592 4.283 4.505 92,776,752 +0.01(+0.26%)
Jan 16, 2015 4.370 4.519 4.344 4.493 59,448,436 +0.17(+3.82%)
Jan 15, 2015 4.450 4.498 4.266 4.328 73,668,208 -0.10(-2.29%)
Jan 14, 2015 4.127 4.448 4.113 4.429 103,580,264 +0.21(+5.10%)
Jan 13, 2015 4.181 4.257 4.139 4.214 64,893,436 +0.06(+1.41%)
Jan 12, 2015 4.283 4.297 4.142 4.156 63,270,676 -0.16(-3.70%)
Jan 09, 2015 4.365 4.392 4.233 4.316 33,979,908 -0.01(-0.22%)
Jan 08, 2015 4.219 4.393 4.125 4.325 64,586,048 +0.11(+2.68%)
Jan 07, 2015 4.273 4.299 4.175 4.212 41,183,948 -0.01(-0.33%)
Jan 06, 2015 4.229 4.400 4.175 4.226 66,410,480 -0.12(-2.70%)
Jan 05, 2015 4.541 4.543 4.327 4.344 57,057,336 -0.30(-6.43%)
Jan 02, 2015 4.562 4.674 4.473 4.642 57,724,984 +0.04(+0.97%)
Dec 31, 2014 4.572 4.598 4.598 4.598 45,451,952 -0.02(-0.36%)
Dec 30, 2014 4.652 4.717 4.583 4.614 42,093,836 -0.09(-1.85%)
Dec 29, 2014 4.699 4.736 4.652 4.701 38,774,424 +0.07(+1.52%)
Dec 26, 2014 4.699 4.741 4.581 4.630 32,998,830 -0.03(-0.66%)
Dec 24, 2014 4.743 4.661 4.661 4.661 31,943,512 -0.11(-2.22%)
Dec 23, 2014 4.565 4.781 4.511 4.767 93,542,728 +0.44(+10.15%)
Dec 22, 2014 4.464 4.511 4.299 4.327 86,368,048 -0.34(-7.25%)
Dec 19, 2014 4.529 4.673 4.380 4.666 99,950,672 +0.17(+3.76%)
Dec 18, 2014 4.654 4.680 4.341 4.497 76,359,968 +0.11(+2.46%)
Dec 17, 2014 4.137 4.482 4.109 4.388 103,267,504 +0.29(+7.05%)
Dec 16, 2014 3.996 4.302 3.970 4.099 65,169,100 +0.05(+1.34%)
Dec 15, 2014 4.099 4.186 4.017 4.045 96,611,544 -0.00(-0.12%)
Dec 12, 2014 3.886 4.154 3.855 4.050 96,031,160 +0.12(+3.17%)
Dec 11, 2014 4.055 4.139 3.907 3.926 56,456,820 -0.10(-2.51%)
Dec 10, 2014 4.219 4.222 3.970 4.027 85,088,320 -0.28(-6.59%)
Dec 09, 2014 4.233 4.350 4.203 4.311 48,025,208 +0.08(+1.83%)
Dec 08, 2014 4.459 4.459 4.229 4.233 77,206,040 -0.30(-6.58%)
Dec 05, 2014 4.543 4.620 4.495 4.532 46,550,128 -0.05(-1.08%)
Dec 04, 2014 4.612 4.670 4.529 4.581 38,061,960 -0.09(-2.01%)
Dec 03, 2014 4.689 4.764 4.621 4.675 61,649,108 +0.01(+0.25%)
Dec 02, 2014 4.652 4.766 4.579 4.663 49,038,120 -0.05(-1.10%)
Dec 01, 2014 4.696 4.769 4.579 4.715 85,384,272 -0.04(-0.94%)
Nov 28, 2014 5.112 5.117 4.755 4.760 60,820,212 -0.65(-12.07%)
Nov 26, 2014 5.525 5.413 5.413 5.413 44,255,412 -0.16(-2.78%)
Nov 25, 2014 5.662 5.709 5.497 5.568 42,455,900 -0.08(-1.50%)
Nov 24, 2014 5.619 5.690 5.575 5.652 35,168,760 -0.02(-0.41%)
Nov 21, 2014 5.732 5.739 5.596 5.676 57,090,072 +0.05(+0.88%)
Nov 20, 2014 5.408 5.669 5.408 5.627 41,983,744 +0.21(+3.90%)
Nov 19, 2014 5.483 5.504 5.370 5.415 46,943,380 -0.00(-0.04%)
Nov 18, 2014 5.504 5.516 5.340 5.417 38,455,900 -0.08(-1.37%)
Nov 17, 2014 5.511 5.572 5.359 5.493 58,923,760 +0.04(+0.73%)
Nov 14, 2014 5.363 5.474 5.274 5.453 49,798,576 +0.12(+2.20%)
Nov 13, 2014 5.443 5.443 5.260 5.335 60,999,940 -0.16(-2.99%)
Nov 12, 2014 5.436 5.542 5.394 5.500 47,936,656 -0.00(-0.09%)
Nov 11, 2014 5.380 5.572 5.349 5.504 47,268,748 +0.12(+2.31%)
Nov 10, 2014 5.594 5.690 5.314 5.380 46,513,464 -0.12(-2.18%)
Nov 07, 2014 5.340 5.663 5.340 5.500 74,029,296 +0.15(+2.86%)
Nov 06, 2014 5.265 5.370 5.099 5.347 56,869,892 +0.00(+0.00%)
Nov 05, 2014 5.267 5.439 5.180 5.347 67,889,848 +0.35(+6.90%)
Nov 04, 2014 5.042 5.079 4.922 5.002 44,391,204 -0.12(-2.29%)
Nov 03, 2014 5.272 5.366 5.110 5.119 60,289,200 -0.09(-1.76%)
Oct 31, 2014 5.067 5.220 4.985 5.211 40,358,684 +0.19(+3.89%)
Oct 30, 2014 5.051 5.084 4.926 5.016 34,652,956 -0.06(-1.11%)
Oct 29, 2014 5.121 5.204 5.009 5.072 32,389,432 -0.00(-0.05%)
Oct 28, 2014 4.919 5.086 4.875 5.074 31,204,172 +0.19(+3.90%)
Oct 27, 2014 4.938 5.074 5.074 4.884 46,896,076 -0.19(-3.75%)
Oct 24, 2014 5.081 5.107 4.995 5.074 42,688,836 -0.04(-0.87%)
Oct 23, 2014 5.140 5.233 5.107 5.119 59,271,328 +0.05(+1.02%)
Oct 22, 2014 5.187 5.305 5.063 5.067 110,307,240 -0.02(-0.42%)
Oct 21, 2014 4.882 5.105 4.870 5.089 70,567,552 +0.24(+4.94%)
Oct 20, 2014 4.736 4.800 4.729 4.849 44,286,036 +0.11(+2.38%)
Oct 17, 2014 4.931 4.983 4.696 4.736 88,895,536 -0.15(-3.03%)
Oct 16, 2014 4.593 4.933 4.508 4.884 164,902,752 +0.71(+16.99%)
Oct 15, 2014 3.984 4.205 3.921 4.175 101,017,776 +0.07(+1.60%)
Oct 14, 2014 4.236 4.304 4.085 4.109 73,758,016 -0.08(-1.91%)
Oct 13, 2014 4.440 4.515 4.182 4.189 77,850,480 -0.27(-6.01%)
Oct 10, 2014 4.471 4.608 4.337 4.457 98,740,304 -0.03(-0.64%)
Oct 09, 2014 4.775 4.791 4.474 4.485 100,332,824 -0.34(-7.03%)
Oct 08, 2014 4.869 4.884 4.705 4.824 90,720,936 -0.07(-1.43%)
Oct 07, 2014 4.960 5.009 4.883 4.895 44,102,740 -0.09(-1.88%)
Oct 06, 2014 5.072 5.117 4.974 4.988 59,597,544 -0.10(-1.93%)
Oct 03, 2014 5.213 5.215 5.023 5.086 61,761,808 -0.11(-2.16%)
Oct 02, 2014 5.208 5.229 5.012 5.199 56,542,048 -0.05(-0.89%)
Oct 01, 2014 5.383 5.427 5.215 5.245 30,625,112 -0.13(-2.44%)
Sep 30, 2014 5.519 5.531 5.325 5.376 34,848,708 -0.15(-2.75%)
Sep 29, 2014 5.416 5.549 5.369 5.528 43,737,768 +0.03(+0.60%)
Sep 26, 2014 5.442 5.531 5.393 5.496 23,786,084 +0.04(+0.69%)
Sep 25, 2014 5.596 5.613 5.428 5.458 40,732,628 -0.14(-2.47%)
Sep 24, 2014 5.666 5.671 5.528 5.596 42,694,680 -0.08(-1.36%)
Sep 23, 2014 5.673 5.734 5.657 5.673 24,410,812 -0.01(-0.21%)
Sep 22, 2014 5.769 5.776 5.662 5.685 25,482,786 -0.08(-1.46%)
Sep 19, 2014 5.809 5.846 5.758 5.769 26,092,024 -0.02(-0.40%)
Sep 18, 2014 5.938 5.945 5.758 5.793 23,897,754 -0.14(-2.29%)
Sep 17, 2014 5.919 5.996 5.910 5.928 22,681,542 -0.00(-0.04%)
Sep 16, 2014 5.851 5.954 5.832 5.931 23,119,940 +0.07(+1.24%)
Sep 15, 2014 5.825 5.898 5.779 5.858 22,799,888 +0.03(+0.56%)
Sep 12, 2014 5.912 5.917 5.804 5.825 27,777,656 -0.10(-1.74%)
Sep 11, 2014 5.905 5.933 5.796 5.928 32,029,694 -0.04(-0.70%)
Sep 10, 2014 5.968 5.984 5.828 5.970 38,577,032 -0.01(-0.23%)
Sep 09, 2014 6.017 6.119 5.935 5.984 34,639,344 +0.00(+0.04%)
Sep 08, 2014 6.097 6.097 5.921 5.982 29,838,672 -0.14(-2.25%)
Sep 05, 2014 6.080 6.122 6.048 6.120 21,895,168 +0.03(+0.54%)
Sep 04, 2014 6.216 6.270 6.066 6.087 27,322,990 -0.11(-1.74%)
Sep 03, 2014 6.293 6.333 6.183 6.195 24,620,300 -0.07(-1.16%)
Sep 02, 2014 6.337 6.349 6.246 6.267 28,655,524 -0.09(-1.47%)
Aug 29, 2014 6.319 6.361 6.361 6.361 22,138,036 +0.05(+0.82%)
Aug 28, 2014 6.181 6.347 6.148 6.309 32,285,470 +0.13(+2.08%)
Aug 27, 2014 6.176 6.249 6.164 6.181 20,510,304 -0.01(-0.11%)
Aug 26, 2014 6.258 6.286 6.176 6.188 23,197,164 -0.07(-1.05%)
Aug 25, 2014 6.139 6.267 6.118 6.253 20,958,978 +0.17(+2.77%)
Aug 22, 2014 6.153 6.185 6.080 6.085 20,777,626 -0.10(-1.66%)
Aug 21, 2014 6.146 6.200 6.062 6.188 22,432,354 +0.03(+0.49%)
Aug 20, 2014 6.057 6.167 6.033 6.157 25,245,176 +0.04(+0.69%)
Aug 19, 2014 5.987 6.118 5.984 6.115 38,871,916 +0.16(+2.71%)
Aug 18, 2014 6.015 6.019 5.935 5.954 24,854,368 -0.02(-0.35%)
Aug 15, 2014 5.996 6.026 5.961 5.975 36,630,624 -0.02(-0.39%)
Aug 14, 2014 6.050 6.076 5.942 5.998 25,890,584 -0.02(-0.39%)
Aug 13, 2014 6.048 6.101 6.003 6.022 25,667,656 -0.03(-0.43%)
Aug 12, 2014 6.174 6.174 6.003 6.048 28,172,434 -0.13(-2.08%)
Aug 11, 2014 6.272 6.272 6.167 6.176 21,905,678 -0.04(-0.68%)
Aug 08, 2014 6.085 6.221 6.022 6.218 28,325,170 +0.15(+2.55%)
Aug 07, 2014 6.204 6.235 6.022 6.064 36,121,124 -0.06(-0.99%)
Aug 06, 2014 5.973 6.176 5.961 6.125 56,827,416 +0.03(+0.50%)
Aug 05, 2014 6.218 6.239 6.040 6.094 52,730,728 -0.18(-2.87%)
Aug 04, 2014 6.125 6.290 6.071 6.274 40,254,576 +0.18(+2.92%)
Aug 01, 2014 6.162 6.178 6.057 6.097 27,764,348 -0.07(-1.14%)
Jul 31, 2014 6.281 6.293 6.167 6.167 35,659,732 -0.15(-2.37%)
Jul 30, 2014 6.305 6.356 6.253 6.316 40,657,312 -0.01(-0.18%)
Jul 29, 2014 6.214 6.377 6.162 6.328 45,076,532 +0.05(+0.82%)
Jul 28, 2014 6.328 6.370 6.244 6.277 34,661,880 -0.04(-0.63%)
Jul 25, 2014 6.349 6.377 6.288 6.316 29,792,310 -0.07(-1.06%)
Jul 24, 2014 6.335 6.450 6.284 6.384 37,816,960 +0.05(+0.81%)
Jul 23, 2014 6.300 6.337 6.229 6.333 26,965,414 +0.05(+0.86%)
Jul 22, 2014 6.249 6.314 6.223 6.279 31,892,716 +0.02(+0.34%)
Jul 21, 2014 6.312 6.312 6.207 6.258 27,078,212 -0.06(-0.89%)
Jul 18, 2014 6.305 6.356 6.277 6.314 25,396,022 +0.04(+0.67%)
Jul 17, 2014 6.475 6.540 6.263 6.272 37,031,652 -0.24(-3.66%)
Jul 16, 2014 6.473 6.539 6.440 6.511 23,851,804 +0.09(+1.38%)
Jul 15, 2014 6.592 6.632 6.366 6.422 34,727,112 -0.19(-2.83%)
Jul 14, 2014 6.609 6.681 6.592 6.609 27,540,774 +0.04(+0.60%)
Jul 11, 2014 6.758 6.782 6.560 6.570 32,264,282 -0.20(-2.89%)
Jul 10, 2014 6.779 6.818 6.691 6.765 30,276,474 -0.07(-0.99%)
Jul 09, 2014 6.660 6.838 6.651 6.833 37,322,568 +0.16(+2.45%)
Jul 08, 2014 6.532 6.679 6.437 6.670 50,446,504 +0.11(+1.67%)
Jul 07, 2014 6.845 6.854 6.518 6.560 53,588,464 -0.32(-4.61%)
Jul 03, 2014 6.826 6.877 6.877 6.877 13,744,732 +0.06(+0.85%)
Jul 02, 2014 6.833 6.863 6.772 6.819 28,093,970 +0.00(+0.03%)
Jul 01, 2014 6.924 6.975 6.744 6.817 41,523,676 -0.43(-5.92%)
Jun 30, 2014 7.094 7.250 7.080 7.246 34,874,940 +0.16(+2.24%)
Jun 27, 2014 7.068 7.129 7.041 7.087 46,494,756 -0.03(-0.39%)
Jun 26, 2014 7.239 7.241 7.099 7.115 31,094,956 -0.12(-1.61%)
Jun 25, 2014 7.101 7.234 7.092 7.232 35,172,924 +0.17(+2.48%)
Jun 24, 2014 7.295 7.341 7.045 7.057 46,005,084 -0.24(-3.29%)
Jun 23, 2014 7.204 7.327 7.173 7.297 35,106,416 +0.10(+1.33%)
Jun 20, 2014 7.187 7.276 7.155 7.201 45,333,960 +0.04(+0.55%)
Jun 19, 2014 7.150 7.190 7.103 7.162 25,844,938 +0.00(+0.07%)
Jun 18, 2014 7.117 7.171 7.075 7.157 24,003,968 +0.03(+0.49%)
Jun 17, 2014 7.080 7.134 7.054 7.122 21,571,880 +0.02(+0.33%)
Jun 16, 2014 7.131 7.148 7.085 7.099 29,114,558 -0.00(-0.07%)
Jun 13, 2014 7.122 7.127 7.031 7.103 22,995,452 -0.00(-0.07%)
Jun 12, 2014 7.020 7.180 7.008 7.108 44,914,076 +0.11(+1.53%)
Jun 11, 2014 6.803 7.022 6.796 7.001 34,838,632 +0.19(+2.77%)
Jun 10, 2014 6.875 6.896 6.807 6.812 26,543,088 -0.12(-1.68%)
Jun 06, 2014 6.971 6.973 6.904 6.929 20,092,616 -0.03(-0.50%)
Jun 05, 2014 6.838 6.973 6.772 6.964 54,317,188 +0.14(+1.98%)
Jun 04, 2014 6.814 6.863 6.765 6.828 25,281,766 +0.01(+0.14%)
Jun 03, 2014 6.840 6.873 6.800 6.819 29,870,682 -0.01(-0.20%)
Jun 02, 2014 6.705 6.856 6.681 6.833 38,147,632 +0.14(+2.05%)
May 30, 2014 6.691 6.723 6.605 6.695 30,213,476 -0.04(-0.59%)
May 29, 2014 6.616 6.737 6.567 6.735 37,651,480 +0.11(+1.69%)
May 28, 2014 6.609 6.637 6.542 6.623 37,352,504 +0.02(+0.32%)
May 27, 2014 6.479 6.609 6.458 6.602 40,305,548 +0.15(+2.31%)
May 23, 2014 6.528 6.453 6.453 6.453 38,930,752 -0.10(-1.53%)
May 22, 2014 6.570 6.598 6.518 6.553 25,231,300 -0.01(-0.21%)
May 21, 2014 6.572 6.621 6.551 6.567 30,407,660 +0.03(+0.54%)
May 20, 2014 6.528 6.674 6.509 6.532 38,444,112 +0.01(+0.21%)
May 19, 2014 6.518 6.546 6.423 6.518 41,911,400 +0.07(+1.16%)
May 16, 2014 6.609 6.614 6.364 6.444 88,077,160 -0.31(-4.66%)
May 15, 2014 6.812 6.819 6.579 6.758 50,899,404 -0.06(-0.82%)
May 14, 2014 7.022 7.022 6.798 6.814 51,886,400 -0.19(-2.70%)
May 13, 2014 7.073 7.106 6.978 7.003 32,528,280 -0.07(-0.96%)
May 12, 2014 6.966 7.078 6.931 7.071 50,294,756 +0.12(+1.74%)
May 09, 2014 6.777 6.961 6.763 6.950 43,482,116 +0.16(+2.30%)
May 08, 2014 6.868 6.971 6.772 6.793 50,507,216 -0.11(-1.59%)
May 07, 2014 6.877 6.957 6.551 6.903 78,181,024 +0.29(+4.44%)
May 06, 2014 6.612 6.684 6.584 6.609 48,276,580 +0.01(+0.14%)
May 05, 2014 6.542 6.630 6.539 6.600 29,653,048 +0.01(+0.11%)
May 02, 2014 6.626 6.695 6.558 6.593 40,303,052 -0.03(-0.49%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.