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

Dean Foods Company (NY: DF )

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 (%)
Jun 29, 2018 10.53 10.61 10.35 10.35 892,923 -0.16(-1.50%)
Jun 28, 2018 10.67 10.70 10.49 10.51 1,045,073 -0.07(-0.65%)
Jun 27, 2018 10.56 10.77 10.55 10.58 954,714 -0.01(-0.09%)
Jun 26, 2018 10.61 10.71 10.46 10.59 1,044,430 -0.01(-0.09%)
Jun 25, 2018 10.45 10.65 10.35 10.60 1,623,626 +0.17(+1.61%)
Jun 22, 2018 10.11 10.43 9.975 10.43 2,277,536 +0.29(+2.82%)
Jun 21, 2018 10.17 10.22 10.01 10.14 1,068,959 +0.01(+0.10%)
Jun 20, 2018 9.946 10.15 9.778 10.13 961,083 +0.18(+1.78%)
Jun 19, 2018 9.916 10.06 9.857 9.956 855,743 +0.02(+0.20%)
Jun 18, 2018 9.808 9.946 9.695 9.936 857,558 +0.08(+0.80%)
Jun 15, 2018 9.897 9.621 9.857 1,757,040 +0.20(+2.04%)
Jun 14, 2018 9.739 9.739 9.522 9.660 2,047,363 -0.07(-0.71%)
Jun 13, 2018 9.749 9.798 9.631 9.729 819,600 -0.01(-0.10%)
Jun 12, 2018 9.798 9.916 9.586 9.739 952,636 -0.03(-0.30%)
Jun 11, 2018 9.572 9.838 9.542 9.769 660,709 +0.21(+2.16%)
Jun 08, 2018 9.503 9.690 9.473 9.562 741,021 +0.09(+0.94%)
Jun 07, 2018 9.335 9.788 9.286 9.473 914,300 +0.04(+0.42%)
Jun 06, 2018 9.217 9.434 960,644 +0.04(+0.42%)
Jun 05, 2018 9.552 9.562 9.227 9.394 1,327,452 -0.16(-1.65%)
Jun 04, 2018 9.444 9.611 9.444 9.552 764,064 +0.12(+1.25%)
Jun 01, 2018 9.434 9.453 9.247 9.434 1,184,611 +0.01(+0.10%)
May 31, 2018 9.847 9.847 9.325 9.424 1,254,578 -0.42(-4.30%)
May 30, 2018 9.650 9.877 9.547 9.847 764,576 +0.27(+2.77%)
May 29, 2018 9.503 9.734 9.483 9.582 1,211,168 +0.03(+0.31%)
May 25, 2018 9.552 9.552 9.552 0 +0.17(+1.78%)
May 24, 2018 9.335 9.434 9.178 9.385 886,212 +0.02(+0.21%)
May 23, 2018 9.719 9.719 9.345 9.365 1,186,023 -0.37(-3.84%)
May 22, 2018 9.759 10.06 9.690 9.739 2,123,776 +0.10(+1.02%)
May 21, 2018 9.916 9.926 9.621 9.641 1,427,678 -0.27(-2.68%)
May 18, 2018 9.956 9.985 9.803 9.906 1,032,974 -0.07(-0.69%)
May 17, 2018 9.956 10.05 9.897 9.975 1,067,594 +0.09(+0.89%)
May 16, 2018 9.839 9.966 9.780 9.888 1,272,016 +0.05(+0.50%)
May 15, 2018 9.829 9.985 9.702 9.839 1,310,868 +0.05(+0.50%)
May 14, 2018 9.878 9.927 9.546 9.790 2,701,942 -0.43(-4.20%)
May 11, 2018 10.06 10.28 10.02 10.22 1,779,002 +0.21(+2.05%)
May 10, 2018 10.00 10.06 9.839 10.01 1,379,911 +0.06(+0.59%)
May 09, 2018 9.595 9.961 9.556 9.956 2,731,698 +0.44(+4.62%)
May 08, 2018 8.687 9.585 8.648 9.517 4,574,761 +1.38(+16.91%)
May 07, 2018 8.228 8.297 8.043 8.140 1,390,216 -0.06(-0.71%)
May 04, 2018 7.994 8.316 7.955 8.199 1,068,667 +0.22(+2.82%)
May 03, 2018 8.131 8.131 7.945 7.974 1,309,490 -0.11(-1.33%)
May 02, 2018 8.326 8.326 8.053 8.082 975,563 -0.20(-2.47%)
May 01, 2018 8.404 8.423 8.204 8.287 867,900 -0.12(-1.39%)
Apr 30, 2018 8.570 8.658 8.326 8.404 1,580,270 -0.16(-1.82%)
Apr 27, 2018 8.638 8.770 8.550 8.560 913,731 -0.06(-0.68%)
Apr 26, 2018 8.502 8.677 8.332 8.619 1,499,572 +0.09(+1.03%)
Apr 25, 2018 8.199 8.541 8.199 8.531 753,707 +0.18(+2.10%)
Apr 24, 2018 8.316 8.384 8.258 8.355 871,351 +0.05(+0.59%)
Apr 23, 2018 8.297 8.306 8.170 8.306 906,716 +0.06(+0.71%)
Apr 20, 2018 8.316 8.384 8.179 8.248 996,862 -0.08(-0.94%)
Apr 19, 2018 8.384 8.463 8.228 8.326 707,935 -0.12(-1.39%)
Apr 18, 2018 8.277 8.589 8.258 8.443 1,438,722 +0.18(+2.13%)
Apr 17, 2018 8.004 8.306 8.004 8.267 2,101,774 +0.30(+3.80%)
Apr 16, 2018 8.414 8.482 7.955 7.965 3,596,041 -0.77(-8.83%)
Apr 13, 2018 8.628 8.765 8.609 8.736 726,215 +0.13(+1.47%)
Apr 12, 2018 8.667 8.726 8.589 8.609 912,095 -0.06(-0.68%)
Apr 11, 2018 8.687 8.775 8.580 8.667 813,918 -0.05(-0.56%)
Apr 10, 2018 8.804 8.838 8.687 8.716 974,206 +0.00(+0.00%)
Apr 09, 2018 8.707 8.794 8.536 8.716 917,414 +0.01(+0.11%)
Apr 06, 2018 8.550 8.882 8.550 8.707 1,098,296 +0.11(+1.25%)
Apr 05, 2018 8.570 8.628 8.404 8.599 980,315 +0.12(+1.38%)
Apr 04, 2018 8.150 8.570 8.062 8.482 1,433,460 +0.29(+3.58%)
Apr 03, 2018 8.150 8.218 7.984 8.189 2,456,039 +0.05(+0.60%)
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.