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

Church & Dwight Company (NY: CHD )

107.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Nov 30, 2006 8.539 8.568 8.492 8.505 1,154,607 -0.03(-0.40%)
Nov 29, 2006 8.466 8.563 8.466 8.539 950,592 +0.08(+0.94%)
Nov 28, 2006 8.454 8.472 8.405 8.460 1,047,178 +0.02(+0.19%)
Nov 27, 2006 8.527 8.527 8.432 8.444 1,007,262 -0.10(-1.16%)
Nov 24, 2006 8.521 8.563 8.513 8.543 272,020 -0.01(-0.17%)
Nov 22, 2006 8.541 8.572 8.517 8.557 2,272,255 +0.01(+0.14%)
Nov 21, 2006 8.545 8.561 8.517 8.545 974,245 +0.00(+0.02%)
Nov 20, 2006 8.667 8.691 8.527 8.543 1,611,916 -0.14(-1.64%)
Nov 17, 2006 8.677 8.685 8.588 8.685 1,034,859 +0.01(+0.12%)
Nov 16, 2006 8.626 8.677 8.612 8.675 728,836 +0.08(+0.87%)
Nov 15, 2006 8.576 8.614 8.576 8.600 1,030,916 +0.04(+0.52%)
Nov 14, 2006 8.466 8.557 8.444 8.555 1,263,513 +0.07(+0.81%)
Nov 13, 2006 8.490 8.517 8.460 8.486 660,831 +0.01(+0.12%)
Nov 10, 2006 8.462 8.523 8.442 8.476 901,313 +0.01(+0.14%)
Nov 09, 2006 8.505 8.505 8.361 8.464 1,190,580 -0.06(-0.67%)
Nov 08, 2006 8.482 8.521 8.421 8.521 1,074,775 +0.03(+0.31%)
Nov 07, 2006 8.572 8.720 8.436 8.494 2,669,936 +0.15(+1.77%)
Nov 06, 2006 8.271 8.470 8.271 8.346 872,238 +0.10(+1.18%)
Nov 03, 2006 8.223 8.277 8.204 8.249 1,005,291 +0.03(+0.40%)
Nov 02, 2006 8.164 8.237 8.139 8.216 777,622 -0.01(-0.15%)
Nov 01, 2006 8.247 8.300 8.198 8.229 992,971 -0.00(-0.05%)
Oct 31, 2006 8.249 8.263 8.176 8.233 1,749,404 -0.03(-0.39%)
Oct 30, 2006 8.233 8.283 8.208 8.265 862,875 -0.01(-0.07%)
Oct 27, 2006 8.239 8.322 8.200 8.271 699,761 +0.03(+0.37%)
Oct 26, 2006 8.200 8.247 8.174 8.241 902,298 +0.04(+0.49%)
Oct 25, 2006 8.162 8.233 8.158 8.200 948,128 +0.02(+0.20%)
Oct 24, 2006 8.176 8.192 8.135 8.184 1,313,778 -0.02(-0.20%)
Oct 23, 2006 8.141 8.210 8.107 8.200 1,380,305 +0.03(+0.35%)
Oct 20, 2006 8.074 8.212 8.058 8.172 2,289,009 +0.09(+1.08%)
Oct 19, 2006 8.054 8.085 7.955 8.085 1,022,539 +0.03(+0.40%)
Oct 18, 2006 7.987 8.111 7.959 8.052 2,471,835 +0.06(+0.79%)
Oct 17, 2006 7.896 8.018 7.865 7.989 2,251,065 +0.07(+0.85%)
Oct 16, 2006 7.975 7.975 7.912 7.922 717,502 -0.05(-0.66%)
Oct 13, 2006 7.987 8.052 7.934 7.975 584,449 -0.02(-0.20%)
Oct 12, 2006 7.938 7.991 7.904 7.991 1,229,018 +0.08(+1.00%)
Oct 11, 2006 7.973 8.001 7.886 7.912 1,721,315 -0.08(-1.04%)
Oct 10, 2006 7.955 8.026 7.934 7.995 1,084,630 +0.04(+0.56%)
Oct 09, 2006 7.912 7.973 7.869 7.951 507,080 +0.02(+0.31%)
Oct 06, 2006 8.016 8.022 7.912 7.926 902,791 -0.09(-1.11%)
Oct 05, 2006 7.995 8.048 7.995 8.016 918,560 +0.00(+0.00%)
Oct 04, 2006 7.924 8.046 7.924 8.016 726,865 +0.07(+0.89%)
Oct 03, 2006 7.914 8.007 7.914 7.945 687,442 +0.03(+0.41%)
Oct 02, 2006 7.934 8.005 7.902 7.912 750,026 -0.02(-0.31%)
Sep 29, 2006 7.991 8.022 7.932 7.936 1,211,770 -0.06(-0.71%)
Sep 28, 2006 8.007 8.020 7.959 7.993 871,252 +0.01(+0.18%)
Sep 27, 2006 7.843 8.036 7.843 7.979 1,904,633 +0.14(+1.76%)
Sep 26, 2006 7.857 7.934 7.829 7.841 519,893 -0.04(-0.54%)
Sep 25, 2006 7.821 7.900 7.780 7.884 1,366,999 +0.09(+1.12%)
Sep 22, 2006 7.829 7.853 7.770 7.796 470,121 -0.05(-0.67%)
Sep 21, 2006 7.859 7.867 7.833 7.849 1,105,820 +0.01(+0.18%)
Sep 20, 2006 7.825 7.845 7.786 7.835 590,362 +0.04(+0.47%)
Sep 19, 2006 7.734 7.813 7.721 7.798 1,030,916 +0.07(+0.89%)
Sep 18, 2006 7.790 7.794 7.711 7.729 841,192 -0.06(-0.78%)
Sep 15, 2006 7.794 7.807 7.768 7.790 879,137 +0.02(+0.31%)
Sep 14, 2006 7.762 7.772 7.723 7.766 733,271 -0.00(-0.03%)
Sep 13, 2006 7.894 7.906 7.752 7.768 1,287,660 -0.14(-1.82%)
Sep 12, 2006 7.892 7.926 7.884 7.912 831,336 +0.02(+0.23%)
Sep 11, 2006 7.857 7.910 7.855 7.894 859,918 +0.02(+0.26%)
Sep 08, 2006 7.910 7.912 7.861 7.874 644,076 -0.02(-0.28%)
Sep 07, 2006 7.841 7.910 7.800 7.896 1,979,537 +0.05(+0.67%)
Sep 06, 2006 7.823 7.855 7.813 7.843 991,000 +0.00(+0.03%)
Sep 05, 2006 7.813 7.853 7.807 7.841 708,139 +0.02(+0.23%)
Sep 01, 2006 7.819 7.839 7.800 7.823 470,614 +0.01(+0.13%)
Aug 31, 2006 7.691 7.813 7.671 7.813 1,064,426 +0.12(+1.61%)
Aug 30, 2006 7.709 7.746 7.660 7.689 870,760 -0.01(-0.18%)
Aug 29, 2006 7.650 7.707 7.610 7.703 737,213 +0.07(+0.90%)
Aug 28, 2006 7.600 7.650 7.600 7.634 593,319 +0.02(+0.32%)
Aug 25, 2006 7.591 7.636 7.579 7.610 1,230,496 -0.00(-0.03%)
Aug 24, 2006 7.585 7.616 7.559 7.612 1,668,587 +0.05(+0.64%)
Aug 23, 2006 7.626 7.669 7.539 7.563 1,381,290 -0.05(-0.61%)
Aug 22, 2006 7.585 7.612 7.561 7.610 1,124,054 +0.03(+0.46%)
Aug 21, 2006 7.598 7.602 7.563 7.575 1,396,074 -0.02(-0.24%)
Aug 18, 2006 7.620 7.652 7.565 7.593 1,531,591 -0.04(-0.51%)
Aug 17, 2006 7.650 7.662 7.622 7.632 742,141 -0.05(-0.61%)
Aug 16, 2006 7.752 7.760 7.669 7.679 947,635 -0.07(-0.86%)
Aug 15, 2006 7.648 7.754 7.642 7.746 1,050,628 +0.15(+1.95%)
Aug 14, 2006 7.610 7.638 7.585 7.598 758,896 +0.01(+0.19%)
Aug 11, 2006 7.660 7.671 7.529 7.583 786,985 -0.08(-1.01%)
Aug 10, 2006 7.618 7.685 7.600 7.660 1,066,397 +0.01(+0.11%)
Aug 09, 2006 7.569 7.717 7.569 7.652 2,637,412 +0.11(+1.51%)
Aug 08, 2006 7.646 7.648 7.506 7.539 2,982,858 -0.11(-1.46%)
Aug 07, 2006 7.549 7.650 7.533 7.650 860,904 +0.08(+1.05%)
Aug 04, 2006 7.610 7.616 7.537 7.571 1,160,520 -0.01(-0.11%)
Aug 03, 2006 7.453 7.579 7.453 7.579 1,072,804 +0.12(+1.55%)
Aug 02, 2006 7.411 7.478 7.411 7.464 1,201,915 +0.08(+1.04%)
Aug 01, 2006 7.395 7.403 7.352 7.387 823,452 -0.02(-0.27%)
Jul 31, 2006 7.409 7.409 7.342 7.407 1,345,809 -0.02(-0.25%)
Jul 28, 2006 7.366 7.449 7.366 7.425 825,916 +0.07(+0.94%)
Jul 27, 2006 7.413 7.494 7.342 7.356 786,000 -0.05(-0.71%)
Jul 26, 2006 7.427 7.427 7.346 7.409 848,584 -0.02(-0.22%)
Jul 25, 2006 7.411 7.453 7.360 7.425 866,324 +0.00(+0.00%)
Jul 24, 2006 7.326 7.429 7.326 7.425 1,213,741 +0.10(+1.30%)
Jul 21, 2006 7.326 7.346 7.311 7.330 1,016,133 -0.00(-0.06%)
Jul 20, 2006 7.378 7.382 7.224 7.334 1,203,393 -0.05(-0.69%)
Jul 19, 2006 7.244 7.393 7.244 7.384 1,345,316 +0.14(+1.90%)
Jul 18, 2006 7.224 7.249 7.165 7.246 1,840,078 +0.04(+0.53%)
Jul 17, 2006 7.155 7.236 7.149 7.208 2,016,496 +0.04(+0.51%)
Jul 14, 2006 7.249 7.249 7.133 7.171 1,812,974 -0.07(-1.01%)
Jul 13, 2006 7.285 7.285 7.192 7.244 2,222,976 -0.04(-0.56%)
Jul 12, 2006 7.305 7.334 7.251 7.285 3,301,693 -0.07(-0.99%)
Jul 11, 2006 7.336 7.364 7.303 7.358 1,420,713 -0.01(-0.08%)
Jul 10, 2006 7.358 7.449 7.344 7.364 785,507 +0.00(+0.00%)
Jul 07, 2006 7.315 7.417 7.309 7.364 1,519,764 +0.04(+0.55%)
Jul 06, 2006 7.255 7.350 7.255 7.324 650,482 +0.05(+0.67%)
Jul 05, 2006 7.391 7.421 7.271 7.275 969,810 -0.11(-1.46%)
Jul 03, 2006 7.387 7.391 7.328 7.382 215,842 -0.01(-0.11%)
Jun 30, 2006 7.315 7.423 7.307 7.391 2,368,841 +0.06(+0.83%)
Jun 29, 2006 7.244 7.330 7.238 7.330 848,091 +0.11(+1.57%)
Jun 28, 2006 7.214 7.228 7.184 7.216 1,422,684 +0.01(+0.17%)
Jun 27, 2006 7.218 7.236 7.186 7.204 1,693,719 -0.01(-0.20%)
Jun 26, 2006 7.175 7.220 7.157 7.218 763,824 +0.04(+0.54%)
Jun 23, 2006 7.133 7.226 7.102 7.180 851,048 +0.03(+0.37%)
Jun 22, 2006 7.117 7.171 7.104 7.153 1,263,020 -0.03(-0.37%)
Jun 21, 2006 7.129 7.216 7.113 7.180 1,124,054 +0.07(+1.00%)
Jun 20, 2006 7.141 7.159 7.096 7.109 1,197,479 -0.01(-0.14%)
Jun 19, 2006 7.090 7.163 7.048 7.119 1,689,777 +0.02(+0.34%)
Jun 16, 2006 7.178 7.210 7.082 7.094 2,163,841 -0.05(-0.74%)
Jun 15, 2006 7.151 7.163 7.052 7.147 1,357,636 +0.01(+0.14%)
Jun 14, 2006 7.226 7.253 7.058 7.137 1,286,182 -0.09(-1.24%)
Jun 13, 2006 7.212 7.301 7.175 7.226 2,218,048 -0.00(-0.06%)
Jun 12, 2006 7.291 7.301 7.218 7.230 1,035,351 -0.06(-0.86%)
Jun 09, 2006 7.338 7.350 7.293 7.293 655,410 -0.03(-0.42%)
Jun 08, 2006 7.305 7.360 7.249 7.324 1,303,429 +0.02(+0.22%)
Jun 07, 2006 7.244 7.380 7.238 7.307 1,303,922 +0.08(+1.09%)
Jun 06, 2006 7.228 7.263 7.202 7.228 584,941 -0.00(-0.06%)
Jun 05, 2006 7.295 7.336 7.184 7.232 1,013,669 -0.07(-1.00%)
Jun 02, 2006 7.356 7.380 7.244 7.305 1,370,449 -0.04(-0.61%)
Jun 01, 2006 7.336 7.403 7.315 7.350 1,800,162 +0.01(+0.19%)
May 31, 2006 7.350 7.413 7.273 7.336 1,399,523 +0.00(+0.00%)
May 30, 2006 7.439 7.445 7.336 7.336 376,491 -0.10(-1.39%)
May 26, 2006 7.437 7.478 7.380 7.439 767,274 +0.03(+0.38%)
May 25, 2006 7.447 7.462 7.384 7.411 1,051,614 +0.01(+0.11%)
May 24, 2006 7.397 7.411 7.346 7.403 2,547,231 +0.01(+0.08%)
May 23, 2006 7.366 7.480 7.344 7.397 2,558,073 +0.07(+0.91%)
May 22, 2006 7.350 7.443 7.320 7.330 1,798,190 -0.06(-0.85%)
May 19, 2006 7.453 7.474 7.356 7.393 2,299,851 -0.04(-0.55%)
May 18, 2006 7.484 7.524 7.431 7.433 1,643,454 -0.06(-0.79%)
May 17, 2006 7.545 7.591 7.486 7.492 1,785,378 -0.08(-1.07%)
May 16, 2006 7.529 7.636 7.498 7.573 2,441,774 +0.10(+1.28%)
May 15, 2006 7.437 7.508 7.407 7.478 1,165,941 +0.01(+0.16%)
May 12, 2006 7.567 7.596 7.464 7.466 1,667,108 -0.14(-1.89%)
May 11, 2006 7.624 7.679 7.596 7.610 1,214,234 -0.04(-0.50%)
May 10, 2006 7.654 7.754 7.636 7.648 1,612,901 -0.04(-0.55%)
May 09, 2006 7.691 7.821 7.630 7.691 3,804,832 +0.13(+1.72%)
May 08, 2006 7.484 7.589 7.453 7.561 1,370,449 +0.08(+1.03%)
May 05, 2006 7.356 7.494 7.334 7.484 990,015 +0.14(+1.96%)
May 04, 2006 7.336 7.419 7.336 7.340 989,029 +0.03(+0.47%)
May 03, 2006 7.226 7.336 7.131 7.305 1,361,086 +0.08(+1.10%)
May 02, 2006 7.184 7.236 7.161 7.226 1,782,914 +0.04(+0.56%)
May 01, 2006 7.427 7.435 7.186 7.186 1,640,005 -0.26(-3.44%)
Apr 28, 2006 7.399 7.449 7.372 7.441 687,934 +0.01(+0.08%)
Apr 27, 2006 7.346 7.458 7.334 7.435 822,466 +0.07(+0.94%)
Apr 26, 2006 7.356 7.401 7.342 7.366 882,587 +0.02(+0.25%)
Apr 25, 2006 7.318 7.356 7.299 7.348 1,504,488 +0.01(+0.08%)
Apr 24, 2006 7.366 7.395 7.305 7.342 723,908 -0.02(-0.33%)
Apr 21, 2006 7.498 7.510 7.326 7.366 1,931,737 -0.10(-1.39%)
Apr 20, 2006 7.419 7.470 7.413 7.470 719,966 +0.03(+0.44%)
Apr 19, 2006 7.315 7.437 7.311 7.437 1,329,054 +0.12(+1.64%)
Apr 18, 2006 7.297 7.322 7.275 7.318 1,740,041 +0.02(+0.31%)
Apr 17, 2006 7.251 7.297 7.240 7.295 646,540 +0.02(+0.22%)
Apr 13, 2006 7.315 7.338 7.249 7.279 493,775 -0.04(-0.50%)
Apr 12, 2006 7.259 7.318 7.259 7.315 872,731 +0.06(+0.78%)
Apr 11, 2006 7.186 7.269 7.175 7.259 1,277,804 +0.05(+0.76%)
Apr 10, 2006 7.255 7.257 7.173 7.204 1,232,960 -0.02(-0.28%)
Apr 07, 2006 7.305 7.326 7.186 7.224 819,017 -0.05(-0.75%)
Apr 06, 2006 7.376 7.376 7.214 7.279 1,011,205 -0.08(-1.05%)
Apr 05, 2006 7.417 7.421 7.295 7.356 683,499 -0.05(-0.74%)
Apr 04, 2006 7.387 7.453 7.342 7.411 1,150,172 -0.02(-0.33%)
Apr 03, 2006 7.504 7.524 7.435 7.435 1,427,612 -0.06(-0.76%)
Mar 31, 2006 7.600 7.608 7.474 7.492 1,803,611 -0.11(-1.47%)
Mar 30, 2006 7.589 7.608 7.551 7.604 860,904 +0.01(+0.19%)
Mar 29, 2006 7.549 7.630 7.531 7.589 1,184,667 +0.06(+0.75%)
Mar 28, 2006 7.555 7.583 7.508 7.533 878,644 -0.02(-0.30%)
Mar 27, 2006 7.612 7.644 7.541 7.555 695,326 -0.06(-0.75%)
Mar 24, 2006 7.583 7.612 7.549 7.612 506,588 +0.03(+0.40%)
Mar 23, 2006 7.549 7.608 7.539 7.581 819,509 +0.01(+0.16%)
Mar 22, 2006 7.494 7.587 7.453 7.569 1,126,518 +0.09(+1.22%)
Mar 21, 2006 7.468 7.545 7.439 7.478 1,024,017 -0.00(-0.05%)
Mar 20, 2006 7.488 7.559 7.443 7.482 890,471 -0.03(-0.43%)
Mar 17, 2006 7.508 7.543 7.488 7.514 1,498,574 +0.00(+0.03%)
Mar 16, 2006 7.437 7.539 7.417 7.512 2,185,524 +0.11(+1.42%)
Mar 15, 2006 7.360 7.421 7.350 7.407 1,070,832 +0.05(+0.72%)
Mar 14, 2006 7.338 7.364 7.285 7.354 1,313,285 +0.02(+0.25%)
Mar 13, 2006 7.378 7.407 7.330 7.336 1,372,913 -0.04(-0.50%)
Mar 10, 2006 7.336 7.407 7.307 7.372 1,260,557 +0.06(+0.83%)
Mar 09, 2006 7.196 7.364 7.163 7.311 2,626,571 +0.19(+2.68%)
Mar 08, 2006 7.082 7.167 7.060 7.121 762,346 +0.02(+0.23%)
Mar 07, 2006 7.088 7.139 7.058 7.104 1,024,017 +0.01(+0.17%)
Mar 06, 2006 7.135 7.135 7.062 7.092 1,069,354 +0.03(+0.37%)
Mar 03, 2006 7.113 7.147 7.060 7.066 812,610 -0.05(-0.66%)
Mar 02, 2006 6.991 7.139 6.979 7.113 1,282,732 +0.09(+1.27%)
Mar 01, 2006 7.044 7.092 7.001 7.023 2,323,012 +0.02(+0.23%)
Feb 28, 2006 7.015 7.056 6.952 7.007 1,866,688 -0.01(-0.12%)
Feb 27, 2006 7.151 7.151 7.001 7.015 2,856,704 -0.12(-1.71%)
Feb 24, 2006 7.015 7.137 7.001 7.137 1,687,313 +0.12(+1.74%)
Feb 23, 2006 7.078 7.115 6.999 7.015 1,346,302 -0.09(-1.23%)
Feb 22, 2006 7.061 7.111 7.050 7.102 1,062,948 +0.04(+0.60%)
Feb 21, 2006 7.031 7.060 6.968 7.060 2,658,602 +0.02(+0.26%)
Feb 17, 2006 6.975 7.042 6.952 7.042 1,857,818 +0.08(+1.14%)
Feb 16, 2006 6.800 6.975 6.778 6.962 2,287,531 +0.19(+2.76%)
Feb 15, 2006 6.757 6.818 6.731 6.776 2,489,082 +0.05(+0.69%)
Feb 14, 2006 6.745 6.796 6.727 6.729 1,249,715 -0.01(-0.15%)
Feb 13, 2006 6.747 6.786 6.721 6.739 716,023 -0.03(-0.39%)
Feb 10, 2006 6.737 6.810 6.705 6.766 1,263,020 +0.01(+0.18%)
Feb 09, 2006 6.796 6.837 6.747 6.753 1,173,333 -0.03(-0.42%)
Feb 08, 2006 6.902 6.940 6.709 6.782 3,233,688 +0.02(+0.36%)
Feb 07, 2006 7.159 7.159 6.686 6.757 6,443,722 -0.58(-7.96%)
Feb 06, 2006 7.336 7.387 7.305 7.342 1,046,686 +0.01(+0.19%)
Feb 03, 2006 7.346 7.449 7.315 7.328 1,123,068 -0.02(-0.22%)
Feb 02, 2006 7.378 7.413 7.342 7.344 1,207,828 -0.04(-0.60%)
Feb 01, 2006 7.462 7.462 7.342 7.389 2,863,603 -0.08(-1.06%)
Jan 31, 2006 7.133 7.545 7.133 7.468 4,841,169 +0.44(+6.33%)
Jan 30, 2006 7.082 7.092 6.995 7.023 1,005,291 -0.08(-1.09%)
Jan 27, 2006 7.102 7.173 7.082 7.100 1,798,190 +0.01(+0.11%)
Jan 26, 2006 7.031 7.102 7.007 7.092 2,285,067 +0.10(+1.45%)
Jan 25, 2006 6.908 7.023 6.881 6.991 2,255,500 +0.09(+1.32%)
Jan 24, 2006 6.904 6.924 6.839 6.899 1,349,752 +0.04(+0.53%)
Jan 23, 2006 6.808 6.920 6.747 6.863 1,181,710 +0.05(+0.80%)
Jan 20, 2006 6.893 6.908 6.808 6.808 1,177,768 -0.11(-1.53%)
Jan 19, 2006 6.737 6.918 6.737 6.914 1,445,353 +0.22(+3.21%)
Jan 18, 2006 6.648 6.717 6.648 6.699 829,365 +0.01(+0.15%)
Jan 17, 2006 6.686 6.717 6.636 6.688 791,913 -0.04(-0.60%)
Jan 13, 2006 6.717 6.812 6.703 6.729 737,706 +0.03(+0.39%)
Jan 12, 2006 6.788 6.788 6.686 6.703 984,101 -0.10(-1.40%)
Jan 11, 2006 6.764 6.812 6.749 6.798 873,716 +0.02(+0.36%)
Jan 10, 2006 6.727 6.780 6.697 6.774 1,461,615 +0.04(+0.66%)
Jan 09, 2006 6.717 6.749 6.705 6.729 864,846 -0.02(-0.27%)
Jan 06, 2006 6.764 6.786 6.721 6.747 829,858 -0.01(-0.21%)
Jan 05, 2006 6.814 6.828 6.755 6.761 898,356 -0.06(-0.95%)
Jan 04, 2006 6.814 6.861 6.792 6.826 1,039,787 +0.03(+0.39%)
Jan 03, 2006 6.723 6.810 6.658 6.800 2,017,482 +0.10(+1.45%)
Dec 30, 2005 6.686 6.735 6.640 6.703 926,938 -0.03(-0.39%)
Dec 29, 2005 6.768 6.784 6.690 6.729 653,439 -0.03(-0.51%)
Dec 28, 2005 6.670 6.778 6.670 6.764 571,636 +0.09(+1.40%)
Dec 27, 2005 6.759 6.800 6.670 6.670 717,995 -0.11(-1.65%)
Dec 23, 2005 6.739 6.788 6.719 6.782 630,771 +0.06(+0.88%)
Dec 22, 2005 6.745 6.768 6.676 6.723 708,632 -0.02(-0.27%)
Dec 21, 2005 6.676 6.741 6.668 6.741 1,250,701 +0.09(+1.37%)
Dec 20, 2005 6.692 6.727 6.642 6.650 962,419 -0.05(-0.82%)
Dec 19, 2005 6.646 6.721 6.634 6.705 2,954,276 +0.07(+1.04%)
Dec 16, 2005 6.727 6.770 6.632 6.636 1,676,471 -0.08(-1.15%)
Dec 15, 2005 6.780 6.800 6.684 6.713 1,431,062 -0.07(-0.99%)
Dec 14, 2005 6.875 6.875 6.737 6.780 1,671,543 -0.10(-1.39%)
Dec 13, 2005 6.662 6.889 6.656 6.875 1,882,458 +0.20(+3.04%)
Dec 12, 2005 6.670 6.715 6.652 6.672 1,459,644 +0.00(+0.06%)
Dec 09, 2005 6.761 6.788 6.626 6.668 1,418,742 -0.10(-1.47%)
Dec 08, 2005 6.772 6.816 6.741 6.768 1,072,804 -0.01(-0.09%)
Dec 07, 2005 6.820 6.833 6.735 6.774 1,438,947 -0.04(-0.65%)
Dec 06, 2005 6.839 6.853 6.802 6.818 1,530,113 +0.01(+0.09%)
Dec 05, 2005 6.784 6.822 6.755 6.812 1,541,940 +0.01(+0.21%)
Dec 02, 2005 6.753 6.798 6.692 6.798 1,088,573 +0.04(+0.66%)
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.