Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2004 3.020 3.057 3.003 3.011 7,149,932 -0.00(-0.15%)
Apr 29, 2004 3.110 3.110 2.946 3.016 12,302,231 -0.09(-3.03%)
Apr 28, 2004 3.154 3.160 3.084 3.110 11,647,464 -0.03(-0.98%)
Apr 27, 2004 3.044 3.143 3.044 3.141 18,612,016 +0.10(+3.17%)
Apr 26, 2004 3.086 3.114 3.025 3.044 7,904,696 -0.04(-1.35%)
Apr 23, 2004 3.088 3.092 3.055 3.086 5,429,912 -0.01(-0.35%)
Apr 22, 2004 3.038 3.097 3.025 3.097 6,625,297 +0.06(+2.09%)
Apr 21, 2004 3.035 3.044 2.957 3.033 8,067,246 -0.01(-0.36%)
Apr 20, 2004 3.099 3.106 3.033 3.044 10,237,476 -0.04(-1.42%)
Apr 19, 2004 3.095 3.121 3.022 3.088 12,856,546 +0.02(+0.71%)
Apr 16, 2004 3.011 3.099 3.007 3.066 17,386,952 +0.06(+1.89%)
Apr 15, 2004 2.965 3.020 2.963 3.009 10,847,040 +0.09(+3.08%)
Apr 14, 2004 2.979 2.983 2.902 2.919 13,088,043 -0.07(-2.27%)
Apr 13, 2004 3.066 3.077 2.970 2.987 11,226,933 -0.07(-2.22%)
Apr 12, 2004 3.029 3.086 2.998 3.055 15,995,686 +0.05(+1.60%)
Apr 08, 2004 2.976 3.011 2.974 3.007 13,351,959 +0.06(+1.93%)
Apr 07, 2004 2.935 2.957 2.908 2.950 8,878,172 +0.02(+0.52%)
Apr 06, 2004 2.948 2.952 2.922 2.935 7,184,178 -0.01(-0.45%)
Apr 05, 2004 2.939 2.979 2.922 2.948 9,312,400 +0.01(+0.30%)
Apr 02, 2004 2.924 2.946 2.904 2.939 7,839,402 +0.02(+0.52%)
Apr 01, 2004 2.935 2.946 2.906 2.924 19,691,424 -0.01(-0.37%)
Mar 31, 2004 2.873 2.941 2.871 2.935 20,716,494 +0.08(+2.92%)
Mar 30, 2004 2.790 2.858 2.790 2.852 25,252,380 +0.07(+2.68%)
Mar 29, 2004 2.784 2.808 2.775 2.777 12,005,440 +0.01(+0.24%)
Mar 26, 2004 2.724 2.773 2.711 2.770 22,717,326 +0.05(+1.69%)
Mar 25, 2004 2.694 2.735 2.692 2.724 26,803,914 +0.07(+2.72%)
Mar 24, 2004 2.700 2.707 2.639 2.652 35,088,048 -0.09(-3.35%)
Mar 23, 2004 2.788 2.795 2.720 2.744 8,402,392 -0.04(-1.34%)
Mar 22, 2004 2.806 2.819 2.766 2.781 5,627,621 -0.04(-1.24%)
Mar 19, 2004 2.876 2.880 2.812 2.816 5,553,195 -0.05(-1.91%)
Mar 18, 2004 2.873 2.891 2.845 2.871 7,821,137 -0.01(-0.23%)
Mar 17, 2004 2.786 2.880 2.784 2.878 9,012,413 +0.09(+3.22%)
Mar 16, 2004 2.838 2.847 2.766 2.788 6,575,984 -0.04(-1.32%)
Mar 15, 2004 2.845 2.882 2.821 2.825 7,027,106 -0.01(-0.39%)
Mar 12, 2004 2.777 2.836 2.775 2.836 8,232,079 +0.07(+2.37%)
Mar 11, 2004 2.762 2.803 2.751 2.770 7,393,758 -0.01(-0.32%)
Mar 10, 2004 2.876 2.878 2.777 2.779 15,293,431 -0.10(-3.50%)
Mar 09, 2004 2.891 2.900 2.854 2.880 11,666,184 +0.03(+1.15%)
Mar 08, 2004 2.930 2.952 2.838 2.847 14,340,503 -0.11(-3.56%)
Mar 05, 2004 2.895 2.957 2.895 2.952 8,937,073 +0.05(+1.74%)
Mar 04, 2004 2.908 2.915 2.854 2.902 6,029,431 -0.01(-0.38%)
Mar 03, 2004 2.943 2.946 2.869 2.913 7,854,469 -0.02(-0.60%)
Mar 02, 2004 2.943 2.972 2.913 2.930 22,562,994 +0.05(+1.83%)
Mar 01, 2004 2.814 2.884 2.806 2.878 14,406,710 +0.07(+2.50%)
Feb 27, 2004 2.790 2.808 2.762 2.808 12,719,109 +0.06(+2.15%)
Feb 26, 2004 2.692 2.781 2.685 2.749 11,890,832 +0.07(+2.45%)
Feb 25, 2004 2.683 2.705 2.672 2.683 14,339,133 +0.01(+0.25%)
Feb 24, 2004 2.735 2.735 2.639 2.676 19,583,208 -0.07(-2.55%)
Feb 23, 2004 2.738 2.746 2.694 2.746 9,105,560 +0.02(+0.56%)
Feb 20, 2004 2.720 2.731 2.663 2.731 8,556,267 -0.00(-0.08%)
Feb 19, 2004 2.749 2.768 2.716 2.733 11,502,721 -0.04(-1.42%)
Feb 18, 2004 2.816 2.827 2.766 2.773 7,891,454 -0.06(-2.01%)
Feb 17, 2004 2.843 2.856 2.773 2.830 12,897,640 +0.00(+0.16%)
Feb 13, 2004 2.834 2.838 2.764 2.825 10,787,225 -0.02(-0.69%)
Feb 12, 2004 2.806 2.869 2.784 2.845 12,907,685 +0.04(+1.41%)
Feb 11, 2004 2.779 2.810 2.724 2.806 10,611,890 +0.05(+1.67%)
Feb 10, 2004 2.705 2.770 2.687 2.760 11,860,697 +0.06(+2.11%)
Feb 09, 2004 2.678 2.746 2.674 2.703 11,121,458 +0.04(+1.48%)
Feb 06, 2004 2.573 2.681 2.573 2.663 11,734,675 +0.06(+2.18%)
Feb 05, 2004 2.700 2.700 2.562 2.606 20,265,372 -0.09(-3.49%)
Feb 04, 2004 2.707 2.711 2.665 2.700 9,293,223 -0.01(-0.40%)
Feb 03, 2004 2.628 2.722 2.628 2.711 17,001,580 +0.01(+0.24%)
Feb 02, 2004 2.720 2.755 2.663 2.705 13,827,282 -0.02(-0.88%)
Jan 30, 2004 2.731 2.738 2.646 2.729 17,355,446 -0.01(-0.48%)
Jan 29, 2004 2.814 2.834 2.659 2.742 20,860,324 -0.06(-2.19%)
Jan 28, 2004 2.884 2.884 2.773 2.803 18,743,974 -0.08(-2.81%)
Jan 27, 2004 2.906 2.933 2.836 2.884 15,685,653 -0.02(-0.60%)
Jan 26, 2004 2.924 2.965 2.865 2.902 19,632,522 -0.08(-2.57%)
Jan 23, 2004 2.919 2.979 2.919 2.979 14,134,119 +0.07(+2.26%)
Jan 22, 2004 2.983 2.996 2.880 2.913 13,822,716 -0.05(-1.63%)
Jan 21, 2004 3.000 3.003 2.952 2.961 12,832,803 -0.03(-0.88%)
Jan 20, 2004 2.904 2.998 2.902 2.987 21,338,386 +0.14(+5.08%)
Jan 16, 2004 2.825 2.854 2.819 2.843 17,126,688 +0.03(+1.17%)
Jan 15, 2004 2.943 2.957 2.792 2.810 24,273,426 -0.13(-4.32%)
Jan 14, 2004 2.961 2.963 2.911 2.937 15,045,953 -0.02(-0.59%)
Jan 13, 2004 2.976 2.989 2.935 2.954 17,952,226 -0.00(-0.07%)
Jan 12, 2004 2.961 2.981 2.926 2.957 22,435,602 -0.00(-0.15%)
Jan 09, 2004 2.959 3.003 2.891 2.961 48,999,800 +0.00(+0.07%)
Jan 08, 2004 2.972 2.959 2.865 2.959 16,576,027 -0.01(-0.44%)
Jan 07, 2004 3.018 3.018 2.954 2.972 9,748,455 -0.04(-1.17%)
Jan 06, 2004 3.031 3.062 2.996 3.007 7,514,301 -0.00(-0.07%)
Jan 05, 2004 2.941 3.040 2.939 3.009 13,555,604 +0.08(+2.77%)
Jan 02, 2004 2.957 2.968 2.902 2.928 11,237,891 -0.05(-1.55%)
Dec 31, 2003 2.996 3.009 2.935 2.974 10,314,642 -0.02(-0.73%)
Dec 30, 2003 3.064 3.064 2.979 2.996 13,509,487 -0.06(-1.94%)
Dec 29, 2003 2.970 3.066 2.976 3.055 18,655,850 +0.09(+2.88%)
Dec 26, 2003 2.915 2.974 2.913 2.970 6,181,023 +0.07(+2.42%)
Dec 24, 2003 2.847 2.911 2.847 2.900 6,285,585 +0.05(+1.61%)
Dec 23, 2003 2.849 2.926 2.821 2.854 11,839,236 +0.00(+0.15%)
Dec 22, 2003 2.869 2.887 2.797 2.849 12,410,446 -0.02(-0.69%)
Dec 19, 2003 2.902 2.902 2.849 2.869 7,715,206 -0.03(-1.13%)
Dec 18, 2003 2.847 2.902 2.838 2.902 15,379,729 +0.05(+1.84%)
Dec 17, 2003 2.814 2.869 2.814 2.849 9,117,888 +0.02(+0.70%)
Dec 16, 2003 2.803 2.834 2.799 2.830 11,975,304 +0.03(+0.94%)
Dec 15, 2003 2.889 2.889 2.799 2.803 11,309,121 -0.08(-2.66%)
Dec 12, 2003 2.821 2.900 2.816 2.880 11,102,281 +0.07(+2.65%)
Dec 11, 2003 2.821 2.832 2.792 2.806 7,336,226 -0.01(-0.47%)
Dec 10, 2003 2.821 2.856 2.799 2.819 8,694,161 -0.00(-0.08%)
Dec 09, 2003 2.845 2.867 2.841 2.821 9,326,555 -0.02(-0.77%)
Dec 08, 2003 2.825 2.854 2.784 2.843 10,755,720 +0.04(+1.33%)
Dec 05, 2003 2.845 2.862 2.766 2.806 11,591,758 -0.04(-1.31%)
Dec 04, 2003 2.716 2.856 2.714 2.843 20,285,920 +0.13(+4.85%)
Dec 03, 2003 2.797 2.801 2.709 2.711 14,191,194 -0.09(-3.21%)
Dec 02, 2003 2.770 2.797 2.768 2.801 18,614,756 +0.03(+1.11%)
Dec 01, 2003 2.689 2.773 2.672 2.770 11,814,123 +0.10(+3.69%)
Nov 28, 2003 2.683 2.698 2.665 2.672 1,963,389 -0.01(-0.41%)
Nov 26, 2003 2.650 2.687 2.650 2.683 4,724,919 +0.04(+1.66%)
Nov 25, 2003 2.602 2.654 2.600 2.639 8,793,244 +0.03(+1.26%)
Nov 24, 2003 2.606 2.617 2.560 2.606 17,082,398 +0.00(+0.00%)
Nov 21, 2003 2.661 2.683 2.606 2.606 10,501,849 -0.05(-2.06%)
Nov 20, 2003 2.689 2.705 2.657 2.661 9,106,929 -0.04(-1.62%)
Nov 19, 2003 2.722 2.746 2.694 2.705 7,335,769 -0.02(-0.88%)
Nov 18, 2003 2.714 2.731 2.694 2.729 9,358,060 +0.02(+0.56%)
Nov 17, 2003 2.694 2.722 2.683 2.714 7,730,730 -0.04(-1.27%)
Nov 14, 2003 2.689 2.777 2.674 2.749 20,044,834 +0.06(+2.28%)
Nov 13, 2003 2.624 2.694 2.595 2.687 27,980,122 +0.07(+2.85%)
Nov 12, 2003 2.584 2.626 2.565 2.613 36,704,420 -0.05(-1.81%)
Nov 11, 2003 2.714 2.714 2.654 2.661 5,646,342 -0.03(-1.22%)
Nov 10, 2003 2.678 2.724 2.672 2.694 9,328,381 +0.02(+0.57%)
Nov 07, 2003 2.678 2.692 2.643 2.678 8,580,010 +0.02(+0.74%)
Nov 06, 2003 2.639 2.672 2.630 2.659 12,750,158 +0.04(+1.50%)
Nov 05, 2003 2.600 2.628 2.578 2.619 9,818,772 +0.03(+1.10%)
Nov 04, 2003 2.582 2.597 2.549 2.591 21,880,374 -0.01(-0.42%)
Nov 03, 2003 2.617 2.617 2.600 2.602 13,538,970 -0.01(-0.42%)
Oct 31, 2003 2.626 2.626 2.508 2.613 23,727,786 +0.10(+4.01%)
Oct 30, 2003 2.582 2.643 2.523 2.512 17,281,020 -0.07(-2.71%)
Oct 29, 2003 2.475 2.584 2.470 2.582 19,232,994 +0.11(+4.34%)
Oct 28, 2003 2.462 2.475 2.435 2.475 8,677,723 +0.02(+0.62%)
Oct 27, 2003 2.464 2.475 2.431 2.459 8,469,056 +0.03(+1.26%)
Oct 24, 2003 2.464 2.464 2.413 2.429 5,562,783 -0.01(-0.54%)
Oct 23, 2003 2.470 2.470 2.424 2.442 9,427,921 -0.04(-1.76%)
Oct 22, 2003 2.501 2.501 2.464 2.486 8,278,653 +0.00(+0.18%)
Oct 21, 2003 2.427 2.475 2.427 2.481 6,732,598 +0.08(+3.19%)
Oct 20, 2003 2.462 2.462 2.398 2.405 7,995,103 -0.05(-2.14%)
Oct 17, 2003 2.468 2.464 2.424 2.457 6,575,984 -0.01(-0.44%)
Oct 16, 2003 2.416 2.475 2.413 2.468 15,376,076 +0.03(+1.26%)
Oct 15, 2003 2.490 2.497 2.422 2.438 10,347,974 -0.05(-2.20%)
Oct 14, 2003 2.516 2.516 2.449 2.492 11,144,745 -0.03(-1.13%)
Oct 13, 2003 2.527 2.545 2.512 2.521 5,592,919 -0.01(-0.26%)
Oct 10, 2003 2.495 2.525 2.484 2.527 7,764,519 +0.05(+1.94%)
Oct 09, 2003 2.490 2.503 2.453 2.479 7,650,825 +0.00(+0.18%)
Oct 08, 2003 2.470 2.538 2.479 2.475 13,772,490 +0.00(+0.18%)
Oct 07, 2003 2.398 2.481 2.381 2.470 13,920,885 +0.07(+3.01%)
Oct 06, 2003 2.394 2.409 2.387 2.398 7,603,338 -0.01(-0.27%)
Oct 03, 2003 2.409 2.424 2.372 2.405 7,725,251 +0.00(+0.00%)
Oct 02, 2003 2.392 2.407 2.370 2.405 7,387,365 +0.00(+0.09%)
Oct 01, 2003 2.372 2.407 2.335 2.403 9,622,890 +0.04(+1.76%)
Sep 30, 2003 2.306 2.381 2.300 2.361 16,766,430 +0.06(+2.57%)
Sep 29, 2003 2.251 2.293 2.247 2.302 10,862,108 +0.08(+3.45%)
Sep 26, 2003 2.302 2.311 2.223 2.225 6,486,946 -0.08(-3.33%)
Sep 25, 2003 2.374 2.376 2.295 2.302 10,324,687 -0.06(-2.50%)
Sep 24, 2003 2.324 2.365 2.324 2.361 15,567,393 +0.06(+2.47%)
Sep 23, 2003 2.321 2.339 2.300 2.304 10,448,883 +0.03(+1.35%)
Sep 22, 2003 2.227 2.311 2.225 2.273 13,540,993 +0.05(+2.06%)
Sep 19, 2003 2.190 2.240 2.190 2.227 11,242,457 +0.04(+1.60%)
Sep 18, 2003 2.219 2.223 2.188 2.192 16,935,830 -0.03(-1.18%)
Sep 17, 2003 2.256 2.256 2.214 2.219 9,555,313 -0.05(-2.03%)
Sep 16, 2003 2.234 2.273 2.249 2.265 7,501,516 +0.03(+1.37%)
Sep 15, 2003 2.223 2.243 2.221 2.234 5,271,471 +0.01(+0.29%)
Sep 12, 2003 2.225 2.247 2.208 2.227 6,118,012 -0.01(-0.49%)
Sep 11, 2003 2.256 2.273 2.212 2.238 11,256,156 -0.02(-0.78%)
Sep 10, 2003 2.291 2.297 2.240 2.256 11,748,373 -0.04(-1.62%)
Sep 09, 2003 2.343 2.348 2.291 2.293 10,652,984 -0.06(-2.60%)
Sep 08, 2003 2.339 2.354 2.335 2.354 5,372,380 +0.00(+0.09%)
Sep 05, 2003 2.343 2.363 2.343 2.352 6,470,508 -0.00(-0.19%)
Sep 04, 2003 2.361 2.361 2.321 2.357 11,097,715 +0.02(+0.75%)
Sep 03, 2003 2.337 2.352 2.319 2.339 8,853,972 +0.01(+0.56%)
Sep 02, 2003 2.370 2.372 2.317 2.326 10,477,192 -0.05(-2.03%)
Aug 29, 2003 2.389 2.403 2.361 2.374 6,827,571 -0.01(-0.37%)
Aug 28, 2003 2.300 2.398 2.289 2.383 12,029,640 +0.09(+3.72%)
Aug 27, 2003 2.302 2.352 2.297 2.297 7,412,935 -0.01(-0.47%)
Aug 26, 2003 2.291 2.308 2.269 2.308 10,464,864 -0.00(-0.09%)
Aug 25, 2003 2.343 2.346 2.302 2.311 5,154,125 -0.03(-1.40%)
Aug 22, 2003 2.387 2.396 2.339 2.343 5,477,399 -0.03(-1.20%)
Aug 21, 2003 2.321 2.387 2.315 2.372 9,928,357 +0.06(+2.56%)
Aug 20, 2003 2.304 2.332 2.284 2.313 8,464,490 -0.00(-0.09%)
Aug 19, 2003 2.343 2.354 2.289 2.315 10,329,253 -0.04(-1.86%)
Aug 18, 2003 2.352 2.372 2.332 2.359 8,797,353 +0.03(+1.41%)
Aug 15, 2003 2.311 2.328 2.278 2.326 4,245,943 +0.04(+1.63%)
Aug 14, 2003 2.337 2.343 2.243 2.289 13,416,340 -0.07(-2.88%)
Aug 13, 2003 2.350 2.396 2.324 2.357 14,643,230 +0.03(+1.22%)
Aug 12, 2003 2.311 2.343 2.311 2.328 16,984,230 +0.03(+1.33%)
Aug 11, 2003 2.300 2.321 2.289 2.297 15,003,489 +0.04(+1.85%)
Aug 08, 2003 2.284 2.317 2.256 2.256 10,814,165 -0.01(-0.29%)
Aug 07, 2003 2.190 2.282 2.177 2.262 24,008,596 +0.09(+4.03%)
Aug 06, 2003 2.070 2.184 2.070 2.175 18,536,676 +0.10(+4.86%)
Aug 05, 2003 2.070 2.113 2.061 2.074 13,415,427 +0.02(+0.96%)
Aug 04, 2003 2.076 2.083 2.048 2.054 5,993,816 -0.02(-1.16%)
Aug 01, 2003 2.124 2.124 2.070 2.078 10,863,478 -0.02(-0.84%)
Jul 31, 2003 2.085 2.133 2.070 2.096 21,342,496 +0.03(+1.27%)
Jul 30, 2003 2.120 2.122 2.059 2.070 12,101,326 -0.05(-2.38%)
Jul 29, 2003 2.109 2.170 2.072 2.120 27,401,606 +0.04(+1.79%)
Jul 28, 2003 2.102 2.102 2.048 2.083 14,392,099 -0.01(-0.31%)
Jul 25, 2003 2.026 2.089 2.015 2.089 6,997,884 +0.07(+3.36%)
Jul 24, 2003 2.054 2.085 2.008 2.021 9,315,140 -0.03(-1.28%)
Jul 23, 2003 2.109 2.122 2.039 2.048 10,443,404 -0.07(-3.11%)
Jul 22, 2003 2.109 2.127 2.065 2.113 9,080,903 +0.01(+0.52%)
Jul 21, 2003 2.129 2.146 2.081 2.102 9,341,166 -0.01(-0.62%)
Jul 18, 2003 2.092 2.127 2.087 2.116 8,905,568 +0.03(+1.58%)
Jul 17, 2003 2.048 2.102 2.021 2.083 10,500,936 +0.03(+1.39%)
Jul 16, 2003 2.057 2.083 2.032 2.054 10,353,910 +0.01(+0.32%)
Jul 15, 2003 2.131 2.140 2.048 2.048 9,481,343 -0.08(-3.91%)
Jul 14, 2003 2.120 2.142 2.083 2.131 13,419,536 +0.04(+1.67%)
Jul 11, 2003 2.092 2.120 2.061 2.096 7,632,561 +0.02(+0.74%)
Jul 10, 2003 2.157 2.157 2.048 2.081 16,635,385 -0.08(-3.55%)
Jul 09, 2003 2.092 2.177 2.092 2.157 22,629,658 +0.08(+3.68%)
Jul 08, 2003 2.094 2.102 2.046 2.081 21,247,524 -0.04(-1.66%)
Jul 07, 2003 2.146 2.159 2.085 2.116 23,020,052 -0.07(-3.30%)
Jul 03, 2003 2.173 2.210 2.131 2.188 18,942,596 +0.02(+0.71%)
Jul 02, 2003 2.201 2.212 2.162 2.173 14,227,266 -0.02(-0.90%)
Jul 01, 2003 2.201 2.212 2.162 2.192 22,449,300 -0.02(-0.89%)
Jun 30, 2003 2.254 2.267 2.188 2.212 23,823,672 -0.04(-1.85%)
Jun 27, 2003 2.300 2.300 2.245 2.254 11,507,743 -0.04(-1.63%)
Jun 26, 2003 2.348 2.376 2.262 2.291 17,177,372 -0.04(-1.60%)
Jun 25, 2003 2.225 2.361 2.223 2.328 28,577,358 +0.12(+5.46%)
Jun 24, 2003 2.201 2.245 2.201 2.208 9,588,645 +0.02(+0.70%)
Jun 23, 2003 2.221 2.234 2.168 2.192 13,770,207 -0.01(-0.30%)
Jun 20, 2003 2.234 2.267 2.192 2.199 9,709,644 -0.04(-1.95%)
Jun 19, 2003 2.216 2.278 2.194 2.243 25,243,248 +0.01(+0.59%)
Jun 18, 2003 2.201 2.238 2.168 2.230 18,736,668 +0.02(+0.99%)
Jun 17, 2003 2.278 2.278 2.190 2.208 21,136,112 -0.07(-2.89%)
Jun 16, 2003 2.319 2.321 2.251 2.273 14,746,422 -0.02(-1.05%)
Jun 13, 2003 2.431 2.431 2.293 2.297 20,278,156 -0.07(-2.96%)
Jun 12, 2003 2.497 2.508 2.330 2.367 17,369,602 -0.09(-3.48%)
Jun 11, 2003 2.348 2.466 2.335 2.453 20,116,520 +0.13(+5.76%)
Jun 10, 2003 2.311 2.350 2.291 2.319 12,380,767 +0.02(+0.67%)
Jun 09, 2003 2.376 2.383 2.289 2.304 17,281,020 -0.04(-1.77%)
Jun 06, 2003 2.387 2.400 2.313 2.346 10,593,169 +0.00(+0.09%)
Jun 05, 2003 2.348 2.370 2.306 2.343 11,071,688 -0.02(-0.65%)
Jun 04, 2003 2.308 2.407 2.308 2.359 17,406,130 +0.07(+2.87%)
Jun 03, 2003 2.348 2.354 2.291 2.293 14,553,279 -0.01(-0.38%)
Jun 02, 2003 2.289 2.343 2.280 2.302 12,389,442 +0.07(+2.94%)
May 30, 2003 2.175 2.276 2.175 2.236 16,239,054 +0.07(+3.13%)
May 29, 2003 2.157 2.186 2.153 2.168 15,054,172 -0.03(-1.39%)
May 28, 2003 2.289 2.291 2.199 2.199 17,129,886 -0.06(-2.62%)
May 27, 2003 2.271 2.286 2.243 2.258 19,198,750 -0.01(-0.58%)
May 23, 2003 2.295 2.311 2.249 2.271 15,988,837 -0.01(-0.29%)
May 22, 2003 2.265 2.311 2.230 2.278 26,628,580 +0.05(+2.36%)
May 21, 2003 2.144 2.247 2.133 2.225 22,620,070 +0.08(+3.78%)
May 20, 2003 2.168 2.175 2.116 2.144 9,568,097 -0.01(-0.61%)
May 19, 2003 2.133 2.175 2.133 2.157 13,470,676 +0.02(+1.13%)
May 16, 2003 2.113 2.179 2.102 2.133 23,626,420 -0.04(-1.62%)
May 15, 2003 2.179 2.184 2.146 2.168 24,545,104 +0.04(+2.06%)
May 14, 2003 2.074 2.124 2.052 2.124 24,761,990 +0.07(+3.30%)
May 13, 2003 2.004 2.059 1.610 2.057 21,133,830 +0.07(+3.41%)
May 12, 2003 1.969 2.028 1.967 1.989 26,724,008 +0.02(+0.89%)
May 09, 2003 1.925 1.971 1.916 1.971 12,464,325 +0.06(+3.33%)
May 08, 2003 1.925 1.927 1.908 1.908 13,207,673 -0.01(-0.57%)
May 07, 2003 1.905 1.932 1.892 1.919 13,558,800 +0.02(+0.92%)
May 06, 2003 1.890 1.916 1.881 1.901 13,511,770 +0.04(+2.00%)
May 05, 2003 1.857 1.908 1.855 1.864 20,537,964 +0.04(+1.92%)
May 02, 2003 1.807 1.833 1.794 1.829 8,628,410 +0.03(+1.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.