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, 2018 0.7053 0.7053 0.6911 0.7053 91,315,776 +0.00(+0.68%)
Apr 27, 2018 0.7125 0.7220 0.6982 0.7006 104,533,568 -0.02(-2.32%)
Apr 26, 2018 0.7172 0.7220 0.7030 0.7172 93,550,600 +0.01(+1.34%)
Apr 25, 2018 0.6982 0.7172 0.6935 0.7077 95,650,280 +0.01(+1.36%)
Apr 24, 2018 0.7125 0.7267 0.6911 0.6982 110,404,024 -0.01(-1.34%)
Apr 23, 2018 0.7125 0.7196 0.6935 0.7077 73,950,816 -0.00(-0.67%)
Apr 20, 2018 0.7125 0.7196 0.7030 0.7125 96,128,216 -0.01(-0.99%)
Apr 19, 2018 0.7481 0.7552 0.7148 0.7196 125,974,928 -0.02(-3.19%)
Apr 18, 2018 0.7338 0.7516 0.7172 0.7433 209,165,312 +0.02(+2.96%)
Apr 17, 2018 0.7267 0.7338 0.7148 0.7220 120,372,920 -0.02(-2.25%)
Apr 16, 2018 0.7410 0.7718 0.7267 0.7386 116,574,584 -0.01(-0.96%)
Apr 13, 2018 0.7528 0.7623 0.7433 0.7457 58,527,028 -0.00(-0.32%)
Apr 12, 2018 0.7481 0.7600 0.7386 0.7481 67,736,720 -0.01(-1.25%)
Apr 11, 2018 0.7338 0.7623 0.7267 0.7576 115,329,808 +0.02(+3.24%)
Apr 10, 2018 0.7125 0.7410 0.7030 0.7338 111,766,312 +0.03(+4.39%)
Apr 09, 2018 0.7101 0.7196 0.6935 0.7030 80,442,056 -0.00(-0.67%)
Apr 06, 2018 0.7172 0.7315 0.6958 0.7077 99,293,360 -0.02(-3.25%)
Apr 05, 2018 0.6982 0.7362 0.6935 0.7315 122,793,232 +0.04(+5.84%)
Apr 04, 2018 0.6792 0.6958 0.6697 0.6911 92,991,856 -0.00(-0.34%)
Apr 03, 2018 0.7053 0.7077 0.6768 0.6935 101,522,608 -0.01(-1.68%)
Apr 02, 2018 0.7077 0.7125 0.6673 0.7053 162,150,784 -0.01(-1.66%)
Mar 29, 2018 0.7172 0.7172 0.7172 0 +0.01(+1.00%)
Mar 28, 2018 0.6935 0.7125 0.6697 0.7101 153,837,120 +0.01(+1.36%)
Mar 27, 2018 0.7338 0.7362 0.6935 0.7006 159,700,224 -0.04(-5.45%)
Mar 26, 2018 0.7410 0.7433 0.7148 0.7410 90,647,848 +0.01(+1.63%)
Mar 23, 2018 0.7481 0.7623 0.7243 0.7291 112,506,696 -0.01(-1.29%)
Mar 22, 2018 0.7481 0.7600 0.7315 0.7386 88,148,192 -0.03(-3.72%)
Mar 21, 2018 0.7410 0.7695 0.7386 0.7671 142,360,672 +0.03(+3.86%)
Mar 20, 2018 0.7148 0.7433 0.7148 0.7386 136,357,456 +0.02(+3.32%)
Mar 19, 2018 0.7243 0.7338 0.7101 0.7148 117,656,872 -0.01(-1.63%)
Mar 16, 2018 0.7196 0.7433 0.7077 0.7267 830,482,112 +0.01(+1.32%)
Mar 15, 2018 0.7267 0.7410 0.7077 0.7172 130,651,400 -0.00(-0.33%)
Mar 14, 2018 0.7481 0.7528 0.7172 0.7196 146,605,616 -0.02(-2.88%)
Mar 13, 2018 0.7410 0.7528 0.7338 0.7410 102,355,360 +0.00(+0.32%)
Mar 12, 2018 0.7386 0.7528 0.7243 0.7386 110,646,432 +0.00(+0.32%)
Mar 09, 2018 0.7243 0.7386 0.7148 0.7362 122,645,736 +0.03(+4.38%)
Mar 08, 2018 0.7267 0.7315 0.7053 0.7053 88,911,984 -0.02(-2.30%)
Mar 07, 2018 0.7457 0.7148 0.7220 116,544,224 -0.02(-2.25%)
Mar 06, 2018 0.7505 0.7552 0.7184 0.7386 114,823,448 -0.00(-0.32%)
Mar 05, 2018 0.7006 0.7552 0.6958 0.7410 157,254,848 +0.04(+5.41%)
Mar 02, 2018 0.6650 0.7077 0.6578 0.7030 134,162,232 +0.04(+5.71%)
Mar 01, 2018 0.6721 0.6887 0.6578 0.6650 182,294,592 -0.00(-0.71%)
Feb 28, 2018 0.7267 0.7338 0.6650 0.6697 224,913,600 -0.06(-7.84%)
Feb 27, 2018 0.7552 0.7671 0.7267 0.7267 163,801,520 -0.04(-4.67%)
Feb 26, 2018 0.7600 0.7790 0.7267 0.7623 160,692,240 +0.00(+0.31%)
Feb 23, 2018 0.8027 0.8146 0.7220 0.7600 330,284,800 +0.00(+0.00%)
Feb 22, 2018 0.7600 549,172,224 +0.14(+21.67%)
Feb 21, 2018 0.6602 0.6633 0.6246 0.6246 152,324,048 -0.03(-5.05%)
Feb 20, 2018 0.6578 0.6626 0.6483 0.6578 89,310,816 +0.01(+1.47%)
Feb 16, 2018 0.6483 0.6483 0.6483 0 -0.03(-4.55%)
Feb 15, 2018 0.6697 0.6840 0.6460 0.6792 116,682,216 +0.01(+2.14%)
Feb 14, 2018 0.6412 0.6804 0.6317 0.6650 113,221,208 +0.01(+2.19%)
Feb 13, 2018 0.6460 0.6507 130,277,600 -0.03(-3.86%)
Feb 12, 2018 0.6935 0.7053 0.6745 0.6768 138,395,648 +0.00(+0.00%)
Feb 09, 2018 0.6768 0.6816 0.6008 0.6768 279,892,736 +0.01(+1.06%)
Feb 08, 2018 0.6935 0.7018 0.6768 0.6697 141,951,504 -0.02(-2.42%)
Feb 07, 2018 0.7410 0.7505 0.6650 0.6863 299,495,712 -0.06(-7.67%)
Feb 06, 2018 0.7148 0.7576 0.7077 0.7433 197,575,504 +0.01(+0.97%)
Feb 05, 2018 0.7837 0.7908 0.7125 0.7362 217,434,880 -0.05(-6.91%)
Feb 02, 2018 0.8146 0.8170 0.7837 0.7908 180,961,392 -0.03(-3.76%)
Feb 01, 2018 0.8288 0.8312 0.7837 0.8217 213,427,984 -0.01(-1.14%)
Jan 31, 2018 0.8740 0.8763 0.8312 0.8312 180,591,168 -0.03(-3.58%)
Jan 30, 2018 0.9143 0.9143 0.8597 0.8621 246,628,304 -0.06(-6.44%)
Jan 29, 2018 0.9381 0.9476 0.9167 0.9214 112,654,832 -0.03(-3.00%)
Jan 26, 2018 0.9499 0.9523 0.9357 0.9499 88,037,672 +0.01(+1.01%)
Jan 25, 2018 0.9832 0.9927 0.9309 0.9404 137,973,120 -0.03(-2.94%)
Jan 24, 2018 0.9713 0.9927 0.9666 0.9689 122,573,648 +0.00(+0.25%)
Jan 23, 2018 0.9618 0.9761 0.9428 0.9666 123,953,336 +0.02(+2.52%)
Jan 22, 2018 0.9428 0.9476 0.9262 0.9428 119,050,496 +0.00(+0.51%)
Jan 19, 2018 0.9499 0.9499 0.9286 0.9381 94,272,968 -0.01(-1.00%)
Jan 18, 2018 0.9666 0.9689 0.9428 0.9476 100,084,664 -0.02(-2.45%)
Jan 17, 2018 0.9903 0.9927 0.9547 0.9713 140,081,264 -0.01(-1.21%)
Jan 16, 2018 1.021 1.021 0.9784 0.9832 138,277,664 -0.03(-3.27%)
Jan 12, 2018 1.016 1.016 1.016 0 +0.02(+2.15%)
Jan 11, 2018 0.9594 1.012 0.9523 0.9951 234,831,008 +0.05(+4.75%)
Jan 10, 2018 0.9689 0.9737 0.9499 0.9499 214,745,056 -0.01(-1.23%)
Jan 09, 2018 0.9499 0.9737 0.9452 0.9618 120,241,352 +0.02(+2.02%)
Jan 08, 2018 0.9499 0.9500 0.9214 0.9428 87,858,872 -0.00(-0.50%)
Jan 05, 2018 0.9547 0.9547 0.9333 0.9476 141,751,872 -0.01(-1.48%)
Jan 04, 2018 0.9784 0.9784 0.9499 0.9618 142,704,512 -0.00(-0.49%)
Jan 03, 2018 0.9832 0.9879 0.9571 0.9666 127,592,688 -0.01(-0.73%)
Jan 02, 2018 0.9618 0.9903 0.9499 0.9737 148,219,152 +0.03(+3.54%)
Dec 29, 2017 0.9404 0.9404 0.9404 0 -0.02(-1.98%)
Dec 28, 2017 0.9404 0.9713 0.9286 0.9594 128,472,720 +0.04(+4.12%)
Dec 27, 2017 0.9523 0.9618 0.9238 0.9214 82,275,192 -0.03(-3.00%)
Dec 26, 2017 0.9238 0.9499 0.9214 0.9499 78,209,096 +0.04(+3.90%)
Dec 22, 2017 0.9119 0.9381 0.9072 0.9143 85,074,096 +0.00(+0.26%)
Dec 21, 2017 0.8811 0.9214 0.8811 0.9119 101,609,584 +0.01(+1.59%)
Dec 20, 2017 0.8692 0.9024 0.8550 0.8977 102,106,384 +0.04(+4.71%)
Dec 19, 2017 0.8763 0.8882 0.8573 0.8573 81,958,592 -0.02(-2.17%)
Dec 18, 2017 0.8478 0.8787 0.8360 0.8763 125,903,904 +0.04(+5.13%)
Dec 15, 2017 0.8692 0.8763 0.8312 0.8336 177,638,320 -0.03(-3.57%)
Dec 14, 2017 0.8835 0.9048 0.8645 0.8645 107,236,832 -0.02(-2.15%)
Dec 13, 2017 0.9096 0.9164 0.8811 0.8835 71,114,448 -0.02(-2.36%)
Dec 12, 2017 0.9048 0.9262 0.8915 0.9048 103,031,560 -0.00(-0.52%)
Dec 11, 2017 0.8811 0.9214 0.8811 0.9096 103,338,944 +0.04(+4.08%)
Dec 08, 2017 0.8882 0.9024 0.8692 0.8740 126,227,184 -0.00(-0.54%)
Dec 07, 2017 0.8870 0.9048 0.8763 0.8787 118,816,600 -0.02(-1.86%)
Dec 06, 2017 0.9309 0.9357 0.8930 0.8953 116,851,384 -0.04(-3.83%)
Dec 05, 2017 0.9309 0.9594 0.9309 0.9309 91,723,856 -0.01(-0.76%)
Dec 04, 2017 0.9689 0.9744 0.9286 0.9381 86,596,520 -0.03(-3.42%)
Dec 01, 2017 0.9737 1.007 0.9725 0.9713 112,850,936 +0.00(+0.49%)
Nov 30, 2017 0.9618 1.009 0.9594 0.9666 172,455,152 +0.00(+0.49%)
Nov 29, 2017 0.9238 0.9654 0.9191 0.9618 140,563,616 +0.04(+4.65%)
Nov 28, 2017 0.9096 0.9262 0.8953 0.9191 53,584,676 +0.01(+1.57%)
Nov 27, 2017 0.9309 0.9333 0.9024 0.9048 78,758,168 -0.03(-2.81%)
Nov 24, 2017 0.9499 0.9618 0.9262 0.9309 55,151,112 -0.01(-1.26%)
Nov 22, 2017 0.9191 0.9452 0.9143 0.9428 80,958,592 +0.04(+4.20%)
Nov 21, 2017 0.9262 0.9357 0.9024 0.9048 85,997,320 -0.01(-1.55%)
Nov 20, 2017 0.9357 0.9618 0.9143 0.9191 101,351,600 -0.04(-3.73%)
Nov 17, 2017 0.9262 0.9618 0.9238 0.9547 92,207,240 +0.04(+4.42%)
Nov 16, 2017 0.9179 0.9345 0.9096 0.9143 79,651,192 +0.00(+0.00%)
Nov 15, 2017 0.9309 0.9452 0.9143 0.9143 90,640,992 -0.02(-2.28%)
Nov 14, 2017 0.9784 0.9879 0.9357 0.9357 125,935,400 -0.05(-5.06%)
Nov 13, 2017 0.9761 1.014 0.9666 0.9856 113,505,416 +0.00(+0.24%)
Nov 10, 2017 0.9808 0.9951 0.9594 0.9832 99,220,048 +0.01(+0.73%)
Nov 09, 2017 0.9499 0.9963 0.9428 0.9761 120,064,704 +0.03(+3.53%)
Nov 08, 2017 0.9879 0.9903 0.9428 0.9428 124,775,096 -0.05(-5.02%)
Nov 07, 2017 0.9856 1.001 0.9689 0.9927 106,209,080 +0.00(+0.00%)
Nov 06, 2017 0.8977 0.9927 0.8977 0.9927 209,619,072 +0.10(+11.76%)
Nov 03, 2017 0.8668 0.9001 0.8597 0.8882 122,381,312 +0.02(+2.19%)
Nov 02, 2017 0.8977 0.9048 0.8668 0.8692 182,919,840 -0.07(-7.58%)
Nov 01, 2017 0.9452 0.9666 0.9404 0.9404 132,313,976 +0.01(+1.54%)
Oct 31, 2017 0.9024 0.9357 0.8930 0.9262 90,542,968 +0.01(+1.56%)
Oct 30, 2017 0.8906 0.9476 0.8858 0.9119 121,196,248 +0.02(+1.86%)
Oct 27, 2017 0.8288 0.8977 0.8229 0.8953 147,526,320 +0.06(+6.80%)
Oct 26, 2017 0.8407 0.8455 0.8098 0.8383 99,223,496 -0.00(-0.56%)
Oct 25, 2017 0.8573 0.8645 0.8193 0.8431 120,361,912 -0.02(-2.74%)
Oct 24, 2017 0.8668 0.8763 0.8550 0.8668 89,727,136 +0.01(+1.11%)
Oct 23, 2017 0.9024 0.9096 0.8550 0.8573 89,139,520 -0.05(-5.00%)
Oct 20, 2017 0.9119 0.9167 0.8953 0.9024 64,947,116 -0.01(-1.04%)
Oct 19, 2017 0.8787 0.9214 0.8787 0.9119 100,555,712 +0.02(+1.86%)
Oct 18, 2017 0.9024 0.9214 0.8858 0.8953 82,220,936 -0.00(-0.26%)
Oct 17, 2017 0.9167 0.9191 0.8858 0.8977 81,323,464 -0.01(-1.05%)
Oct 16, 2017 0.9309 0.9381 0.9072 0.9072 59,519,612 -0.01(-1.55%)
Oct 13, 2017 0.9262 0.9333 0.9143 0.9214 67,223,752 +0.01(+0.78%)
Oct 12, 2017 0.9262 0.9333 0.8977 0.9143 112,562,152 -0.02(-2.53%)
Oct 11, 2017 0.9309 0.9440 0.8930 0.9381 134,809,088 +0.01(+1.02%)
Oct 10, 2017 1.002 1.005 0.9286 0.9286 181,639,488 -0.07(-6.68%)
Oct 09, 2017 0.9974 1.001 0.9808 0.9951 46,270,084 -0.00(-0.24%)
Oct 06, 2017 1.012 1.014 0.9784 0.9974 87,184,112 -0.02(-2.33%)
Oct 05, 2017 1.014 1.028 1.012 1.021 89,206,760 +0.01(+0.70%)
Oct 04, 2017 1.016 1.026 1.005 1.014 72,400,592 -0.00(-0.47%)
Oct 03, 2017 1.024 1.031 1.012 1.019 83,586,488 -0.01(-1.38%)
Oct 02, 2017 0.9856 1.040 0.9689 1.033 104,404,488 +0.01(+1.16%)
Sep 29, 2017 1.031 1.040 1.016 1.021 96,265,680 -0.01(-1.15%)
Sep 28, 2017 1.062 1.066 1.009 1.033 140,364,640 -0.02(-1.58%)
Sep 27, 2017 1.040 1.057 1.021 1.050 129,615,872 +0.01(+1.14%)
Sep 26, 2017 1.028 1.054 1.019 1.038 125,833,568 +0.00(+0.00%)
Sep 25, 2017 1.014 1.043 1.013 1.038 122,984,472 +0.04(+3.56%)
Sep 22, 2017 0.9879 1.009 0.9832 1.002 78,469,088 +0.01(+1.20%)
Sep 21, 2017 0.9856 0.9939 0.9689 0.9903 90,236,200 -0.00(-0.48%)
Sep 20, 2017 0.9618 1.009 0.9594 0.9951 163,789,680 +0.04(+3.71%)
Sep 19, 2017 0.9689 0.9737 0.9452 0.9594 80,640,808 -0.00(-0.25%)
Sep 18, 2017 0.9571 0.9784 0.9381 0.9618 123,337,440 +0.01(+1.25%)
Sep 15, 2017 0.9737 0.9761 0.9381 0.9499 280,878,944 -0.02(-2.44%)
Sep 14, 2017 0.9594 0.9927 0.9547 0.9737 189,454,736 +0.04(+4.06%)
Sep 13, 2017 0.9072 0.9594 0.9048 0.9357 209,614,832 +0.05(+5.35%)
Sep 12, 2017 0.8692 0.9143 0.8668 0.8882 137,347,120 +0.03(+3.03%)
Sep 11, 2017 0.8692 0.8787 0.8573 0.8621 96,513,824 -0.00(-0.27%)
Sep 08, 2017 0.9096 0.9167 0.8455 0.8645 167,417,520 -0.05(-5.94%)
Sep 07, 2017 0.8906 0.9262 0.8906 0.9191 96,262,560 +0.03(+2.93%)
Sep 06, 2017 0.8882 0.9072 0.8811 0.8930 97,268,128 +0.01(+1.62%)
Sep 05, 2017 0.8977 0.9096 0.8740 0.8787 132,064,496 -0.01(-1.60%)
Sep 01, 2017 0.8668 0.9001 0.8597 0.8930 92,408,720 +0.03(+3.30%)
Aug 31, 2017 0.8645 0.8835 0.8585 0.8645 118,715,376 +0.01(+0.83%)
Aug 30, 2017 0.8573 0.8740 0.8455 0.8573 98,615,792 -0.01(-0.82%)
Aug 29, 2017 0.8526 0.8692 0.8431 0.8645 113,901,736 -0.00(-0.27%)
Aug 28, 2017 0.9001 0.9096 0.8526 0.8668 170,409,488 -0.03(-3.69%)
Aug 25, 2017 0.9238 0.9238 0.9001 0.9001 189,405,952 -0.02(-1.81%)
Aug 24, 2017 0.9214 0.9404 0.9072 0.9167 133,569,312 -0.01(-0.77%)
Aug 23, 2017 0.9096 0.9404 0.9001 0.9238 119,538,048 +0.01(+1.04%)
Aug 22, 2017 0.9096 0.9214 0.9048 0.9143 91,214,280 +0.01(+0.79%)
Aug 21, 2017 0.9333 0.9357 0.8930 0.9072 108,492,664 -0.03(-3.54%)
Aug 18, 2017 0.9143 0.9523 0.9072 0.9404 147,907,264 +0.02(+2.06%)
Aug 17, 2017 0.9404 0.9594 0.9048 0.9214 152,193,824 -0.03(-3.00%)
Aug 16, 2017 0.9499 0.9571 0.9262 0.9499 136,387,072 +0.00(+0.50%)
Aug 15, 2017 0.9737 0.9737 0.9309 0.9452 168,399,248 -0.02(-2.21%)
Aug 14, 2017 0.9832 0.9915 0.9642 0.9666 81,794,352 -0.02(-1.69%)
Aug 11, 2017 0.9761 0.9903 0.9618 0.9832 136,084,048 +0.00(+0.00%)
Aug 10, 2017 1.040 1.054 0.9808 0.9832 197,853,072 -0.05(-5.26%)
Aug 09, 2017 1.052 1.064 1.024 1.038 109,844,376 -0.01(-0.68%)
Aug 08, 2017 1.033 1.064 1.031 1.045 116,472,640 +0.01(+1.15%)
Aug 07, 2017 1.066 1.071 1.026 1.033 156,823,136 -0.04(-3.97%)
Aug 04, 2017 1.076 1.090 1.062 1.076 135,402,672 +0.01(+0.67%)
Aug 03, 2017 1.135 1.135 1.069 1.069 275,448,992 -0.03(-2.60%)
Aug 02, 2017 1.147 1.147 1.095 1.097 188,087,408 -0.04(-3.55%)
Aug 01, 2017 1.173 1.180 1.135 1.138 148,536,896 -0.04(-3.43%)
Jul 31, 2017 1.197 1.199 1.149 1.178 133,487,648 -0.02(-1.98%)
Jul 28, 2017 1.199 1.235 1.180 1.202 175,199,328 +0.00(+0.00%)
Jul 27, 2017 1.152 1.204 1.133 1.202 183,582,128 +0.05(+4.54%)
Jul 26, 2017 1.164 1.176 1.135 1.149 115,655,232 -0.00(-0.21%)
Jul 25, 2017 1.130 1.173 1.128 1.152 165,745,888 +0.05(+4.08%)
Jul 24, 2017 1.123 1.130 1.104 1.107 97,692,824 -0.01(-0.64%)
Jul 21, 2017 1.147 1.157 1.107 1.114 132,958,088 -0.04(-3.10%)
Jul 20, 2017 1.183 1.192 1.149 1.149 104,546,432 -0.03(-2.42%)
Jul 19, 2017 1.178 1.126 1.178 102,214,392 +0.05(+4.20%)
Jul 18, 2017 1.164 1.164 1.116 1.130 103,183,552 -0.02(-1.86%)
Jul 17, 2017 1.159 1.173 1.142 1.152 62,005,736 -0.00(-0.41%)
Jul 14, 2017 1.142 1.164 1.140 1.157 92,847,728 +0.02(+1.88%)
Jul 13, 2017 1.104 1.135 1.102 1.135 94,480,264 +0.03(+2.36%)
Jul 12, 2017 1.138 1.152 1.097 1.109 138,868,000 -0.01(-1.06%)
Jul 11, 2017 1.107 1.133 1.085 1.121 88,446,664 +0.01(+1.29%)
Jul 10, 2017 1.071 1.123 1.066 1.107 115,530,744 +0.03(+2.64%)
Jul 07, 2017 1.102 1.104 1.050 1.078 141,150,336 -0.03(-2.58%)
Jul 06, 2017 1.145 1.157 1.104 1.107 155,220,912 -0.03(-2.51%)
Jul 05, 2017 1.195 1.195 1.121 1.135 169,754,432 -0.08(-6.64%)
Jul 03, 2017 1.190 1.221 1.187 1.216 64,769,976 +0.04(+3.02%)
Jun 30, 2017 1.187 1.197 1.166 1.180 117,870,080 +0.00(+0.20%)
Jun 29, 2017 1.168 1.206 1.159 1.178 149,269,184 +0.02(+2.06%)
Jun 28, 2017 1.140 1.173 1.128 1.154 111,652,072 +0.01(+1.25%)
Jun 27, 2017 1.133 1.154 1.111 1.140 144,896,048 +0.03(+2.78%)
Jun 26, 2017 1.090 1.138 1.081 1.109 122,152,840 +0.02(+2.19%)
Jun 23, 2017 1.081 1.090 1.059 1.085 175,570,400 +0.02(+1.56%)
Jun 22, 2017 1.088 1.100 1.066 1.069 126,861,032 -0.00(-0.44%)
Jun 21, 2017 1.149 1.152 1.040 1.073 337,375,936 -0.09(-7.94%)
Jun 20, 2017 1.168 1.176 1.133 1.166 163,047,552 -0.02(-1.60%)
Jun 19, 2017 1.209 1.230 1.183 1.185 147,772,560 -0.03(-2.16%)
Jun 16, 2017 1.199 1.223 1.187 1.211 142,430,640 +0.02(+2.00%)
Jun 15, 2017 1.173 1.214 1.168 1.187 132,224,056 -0.00(-0.40%)
Jun 14, 2017 1.233 1.233 1.180 1.192 187,523,312 -0.06(-4.92%)
Jun 13, 2017 1.204 1.256 1.195 1.254 154,937,680 +0.05(+4.35%)
Jun 12, 2017 1.199 1.228 1.195 1.202 171,516,928 +0.02(+1.81%)
Jun 09, 2017 1.135 1.199 1.133 1.180 196,044,928 +0.05(+4.85%)
Jun 08, 2017 1.149 1.116 1.126 155,148,416 -0.01(-1.25%)
Jun 07, 2017 1.180 1.206 1.126 1.140 237,157,008 -0.06(-4.76%)
Jun 06, 2017 1.166 1.204 1.138 1.197 215,394,880 +0.04(+3.07%)
Jun 05, 2017 1.168 1.187 1.159 1.161 126,969,056 -0.02(-1.41%)
Jun 02, 2017 1.195 1.197 1.164 1.178 197,508,400 -0.03(-2.75%)
Jun 01, 2017 1.211 1.240 1.192 1.211 149,231,360 +0.01(+0.79%)
May 31, 2017 1.202 1.209 1.164 1.202 271,329,536 -0.01(-0.78%)
May 30, 2017 1.235 1.249 1.197 1.211 162,809,920 -0.05(-3.59%)
May 26, 2017 1.244 1.259 1.223 1.256 120,957,368 +0.03(+2.12%)
May 25, 2017 1.309 1.349 1.218 1.230 240,883,200 -0.09(-6.67%)
May 24, 2017 1.347 1.380 1.309 1.318 136,051,936 -0.03(-2.12%)
May 23, 2017 1.351 1.368 1.342 1.347 83,386,664 -0.01(-1.05%)
May 22, 2017 1.394 1.394 1.347 1.361 110,151,256 -0.01(-0.86%)
May 19, 2017 1.347 1.382 1.341 1.373 147,082,992 +0.05(+3.77%)
May 18, 2017 1.288 1.330 1.280 1.323 111,679,264 +0.02(+1.46%)
May 17, 2017 1.316 1.344 1.282 1.304 131,052,064 -0.01(-0.90%)
May 16, 2017 1.330 1.354 1.306 1.316 126,821,344 -0.01(-0.54%)
May 15, 2017 1.380 1.392 1.311 1.323 160,372,800 -0.01(-1.07%)
May 12, 2017 1.355 1.368 1.329 1.337 83,791,920 -0.02(-1.57%)
May 11, 2017 1.373 1.385 1.337 1.358 152,208,304 -0.01(-0.52%)
May 10, 2017 1.304 1.376 1.299 1.366 200,056,432 +0.08(+6.48%)
May 09, 2017 1.313 1.318 1.280 1.282 165,530,960 -0.04(-2.70%)
May 08, 2017 1.290 1.326 1.275 1.318 166,232,992 +0.02(+1.65%)
May 05, 2017 1.224 1.297 1.221 1.297 260,964,640 +0.08(+6.43%)
May 04, 2017 1.280 1.282 1.187 1.218 424,534,016 -0.10(-7.40%)
May 03, 2017 1.259 1.335 1.235 1.316 266,547,488 +0.05(+4.14%)
May 02, 2017 1.273 1.292 1.247 1.263 122,458,736 +0.00(+0.19%)
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.