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 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 10.80 11.04 10.73 11.04 6,362,698 +0.24(+2.20%)
Mar 28, 2008 10.86 10.89 10.73 10.80 1,161,371 -0.05(-0.45%)
Mar 27, 2008 10.98 11.00 10.81 10.85 1,074,870 -0.10(-0.95%)
Mar 26, 2008 10.96 11.06 10.93 10.95 1,128,933 -0.04(-0.41%)
Mar 25, 2008 10.88 11.04 10.83 11.00 2,082,653 +0.16(+1.48%)
Mar 24, 2008 10.70 10.89 10.70 10.83 1,737,963 +0.09(+0.85%)
Mar 21, 2008 10.63 10.77 10.61 10.74 1,740,336 +0.00(+0.00%)
Mar 20, 2008 10.63 10.77 10.61 10.74 1,740,336 +0.12(+1.11%)
Mar 19, 2008 10.75 10.83 10.61 10.62 1,645,480 -0.10(-0.89%)
Mar 18, 2008 10.71 10.77 10.60 10.72 1,384,995 +0.16(+1.52%)
Mar 17, 2008 10.46 10.59 10.46 10.56 1,665,140 -0.07(-0.65%)
Mar 14, 2008 10.79 10.79 10.52 10.63 1,180,539 -0.09(-0.87%)
Mar 13, 2008 10.69 10.80 10.57 10.72 2,563,583 -0.07(-0.68%)
Mar 12, 2008 10.74 10.88 10.74 10.80 1,789,485 +0.10(+0.97%)
Mar 11, 2008 10.70 10.84 10.62 10.69 2,703,149 +0.18(+1.70%)
Mar 10, 2008 10.61 10.66 10.50 10.51 1,354,523 -0.11(-1.01%)
Mar 07, 2008 10.54 10.68 10.54 10.62 1,965,435 +0.01(+0.11%)
Mar 06, 2008 10.74 10.77 10.59 10.61 1,173,166 -0.14(-1.33%)
Mar 05, 2008 10.80 10.89 10.69 10.75 1,756,064 -0.09(-0.79%)
Mar 04, 2008 10.70 10.88 10.68 10.84 1,921,462 +0.05(+0.47%)
Mar 03, 2008 10.80 10.88 10.69 10.79 4,026,036 -0.09(-0.84%)
Feb 29, 2008 10.92 10.92 10.78 10.88 1,846,683 -0.16(-1.42%)
Feb 28, 2008 10.98 11.15 10.98 11.03 1,297,020 -0.02(-0.18%)
Feb 27, 2008 10.99 11.12 10.99 11.05 861,695 +0.01(+0.06%)
Feb 26, 2008 10.92 11.07 10.88 11.05 1,220,565 +0.07(+0.63%)
Feb 25, 2008 10.88 11.04 10.88 10.98 1,315,205 +0.11(+0.99%)
Feb 22, 2008 10.85 10.89 10.74 10.87 1,494,856 +0.05(+0.45%)
Feb 21, 2008 11.01 11.04 10.81 10.82 1,602,230 -0.14(-1.28%)
Feb 20, 2008 10.89 10.97 10.76 10.96 1,983,487 +0.04(+0.35%)
Feb 19, 2008 11.07 11.08 10.92 10.92 1,367,528 -0.05(-0.46%)
Feb 18, 2008 10.98 11.04 10.86 10.97 0 +0.00(+0.00%)
Feb 15, 2008 10.98 11.04 10.86 10.97 1,807,178 -0.05(-0.46%)
Feb 14, 2008 11.15 11.15 10.98 11.03 2,270,173 -0.09(-0.84%)
Feb 13, 2008 11.16 11.23 11.09 11.12 2,014,249 +0.03(+0.28%)
Feb 12, 2008 11.11 11.11 10.99 11.09 2,967,566 +0.02(+0.15%)
Feb 11, 2008 11.04 11.10 10.94 11.07 1,775,777 +0.11(+1.02%)
Feb 08, 2008 11.06 11.09 10.84 10.96 2,952,330 -0.07(-0.65%)
Feb 07, 2008 10.92 11.12 10.90 11.03 2,935,999 +0.04(+0.41%)
Feb 06, 2008 11.21 11.28 10.91 10.99 5,927,171 -0.14(-1.28%)
Feb 05, 2008 10.99 11.39 10.69 11.13 4,210,809 +0.36(+3.36%)
Feb 04, 2008 10.89 10.89 10.68 10.77 2,665,059 -0.08(-0.75%)
Feb 01, 2008 10.83 10.99 10.65 10.85 1,607,415 +0.02(+0.19%)
Jan 31, 2008 10.46 10.89 10.46 10.83 2,017,881 +0.23(+2.21%)
Jan 30, 2008 10.59 10.78 10.53 10.59 1,116,489 -0.01(-0.12%)
Jan 29, 2008 10.68 10.73 10.47 10.61 1,807,178 +0.06(+0.56%)
Jan 28, 2008 10.52 10.66 10.36 10.55 3,335,195 +0.01(+0.12%)
Jan 25, 2008 10.53 10.65 10.44 10.54 1,918,744 +0.07(+0.66%)
Jan 24, 2008 10.74 10.75 10.38 10.47 3,583,098 -0.24(-2.21%)
Jan 23, 2008 10.64 10.83 10.17 10.70 4,370,010 -0.19(-1.72%)
Jan 22, 2008 10.72 11.08 10.69 10.89 3,523,073 -0.26(-2.30%)
Jan 21, 2008 11.26 11.45 11.13 11.15 0 +0.00(+0.00%)
Jan 18, 2008 11.26 11.45 11.13 11.15 2,945,523 -0.10(-0.87%)
Jan 17, 2008 11.34 11.34 11.16 11.24 2,506,065 -0.08(-0.66%)
Jan 16, 2008 11.16 11.46 11.10 11.32 2,855,622 +0.14(+1.22%)
Jan 15, 2008 11.16 11.29 11.08 11.18 1,880,409 -0.07(-0.65%)
Jan 14, 2008 11.30 11.30 11.13 11.26 1,863,241 +0.01(+0.05%)
Jan 11, 2008 11.39 11.45 11.22 11.25 2,717,402 -0.20(-1.71%)
Jan 10, 2008 11.28 11.53 11.25 11.45 3,248,075 +0.12(+1.10%)
Jan 09, 2008 10.98 11.39 10.98 11.32 3,871,893 +0.29(+2.62%)
Jan 08, 2008 10.88 11.13 10.83 11.03 3,147,449 +0.19(+1.76%)
Jan 07, 2008 10.77 10.87 10.65 10.84 4,346,664 +0.10(+0.91%)
Jan 04, 2008 10.76 10.91 10.71 10.74 2,469,887 -0.14(-1.25%)
Jan 03, 2008 10.85 11.05 10.81 10.88 2,302,100 +0.02(+0.22%)
Jan 02, 2008 10.98 10.98 10.73 10.85 4,137,784 -0.15(-1.33%)
Jan 01, 2008 11.08 11.15 10.98 11.00 0 +0.00(+0.00%)
Dec 31, 2007 11.08 11.15 10.98 11.00 1,784,550 -0.13(-1.19%)
Dec 28, 2007 11.14 11.20 11.10 11.13 1,190,727 +0.00(+0.00%)
Dec 27, 2007 11.24 11.31 11.05 11.13 1,857,604 -0.15(-1.37%)
Dec 26, 2007 11.27 11.37 11.17 11.29 1,675,274 -0.02(-0.22%)
Dec 24, 2007 11.29 11.41 11.25 11.31 453,903 +0.02(+0.22%)
Dec 21, 2007 11.45 11.50 11.24 11.29 5,092,242 -0.11(-0.93%)
Dec 20, 2007 11.38 11.44 11.24 11.39 2,257,277 +0.10(+0.90%)
Dec 19, 2007 11.39 11.47 11.27 11.29 2,413,666 -0.10(-0.86%)
Dec 18, 2007 11.58 11.60 11.28 11.39 1,857,309 -0.07(-0.57%)
Dec 17, 2007 11.56 11.57 11.38 11.46 1,382,169 -0.09(-0.74%)
Dec 14, 2007 11.59 11.63 11.53 11.54 1,963,469 -0.04(-0.37%)
Dec 13, 2007 11.38 11.64 11.38 11.58 3,471,954 +0.18(+1.57%)
Dec 12, 2007 11.53 11.53 11.29 11.40 1,479,851 +0.10(+0.92%)
Dec 11, 2007 11.47 11.48 11.26 11.30 2,370,047 -0.11(-1.00%)
Dec 10, 2007 11.43 11.46 11.34 11.41 1,466,090 -0.01(-0.07%)
Dec 07, 2007 11.43 11.48 11.35 11.42 1,446,062 -0.02(-0.20%)
Dec 06, 2007 11.42 11.50 11.17 11.45 3,426,610 +0.05(+0.45%)
Dec 05, 2007 11.45 11.61 11.36 11.39 3,752,954 +0.05(+0.48%)
Dec 04, 2007 11.34 11.41 11.25 11.34 2,700,520 -0.08(-0.66%)
Dec 03, 2007 11.37 11.58 11.36 11.41 2,441,106 -0.00(-0.04%)
Nov 30, 2007 11.45 11.48 11.36 11.42 2,263,765 +0.07(+0.57%)
Nov 29, 2007 11.29 11.41 11.20 11.35 2,957,737 +0.02(+0.22%)
Nov 28, 2007 11.29 11.39 11.19 11.33 4,224,335 +0.15(+1.33%)
Nov 27, 2007 10.89 11.23 10.82 11.18 3,576,267 +0.32(+2.96%)
Nov 26, 2007 10.71 10.89 10.69 10.86 1,515,484 +0.14(+1.31%)
Nov 23, 2007 10.79 10.84 10.71 10.72 344,007 -0.03(-0.25%)
Nov 21, 2007 10.78 10.97 10.72 10.75 2,403,296 -0.08(-0.75%)
Nov 20, 2007 10.49 10.86 10.47 10.83 3,686,604 +0.34(+3.26%)
Nov 19, 2007 10.38 10.60 10.36 10.48 1,927,001 +0.03(+0.29%)
Nov 16, 2007 10.65 10.74 10.41 10.45 2,241,648 -0.14(-1.31%)
Nov 15, 2007 10.49 10.77 10.43 10.59 2,057,834 +0.05(+0.52%)
Nov 14, 2007 10.78 10.78 10.52 10.54 1,294,071 -0.18(-1.71%)
Nov 13, 2007 10.58 10.74 10.45 10.72 2,293,253 +0.19(+1.80%)
Nov 12, 2007 10.33 10.69 10.30 10.53 1,750,043 +0.17(+1.65%)
Nov 09, 2007 10.38 10.49 10.29 10.36 2,281,212 -0.12(-1.13%)
Nov 08, 2007 10.35 10.58 10.32 10.48 3,217,731 +0.23(+2.20%)
Nov 07, 2007 10.31 10.46 10.23 10.25 2,684,964 -0.13(-1.25%)
Nov 06, 2007 10.17 10.45 9.766 10.38 7,783,301 +0.95(+10.10%)
Nov 05, 2007 9.473 9.671 9.431 9.431 2,369,694 -0.17(-1.74%)
Nov 02, 2007 9.628 9.648 9.496 9.598 1,743,285 -0.01(-0.08%)
Nov 01, 2007 9.553 9.766 9.530 9.606 2,252,952 -0.02(-0.21%)
Oct 31, 2007 9.530 9.722 9.504 9.626 2,034,734 +0.13(+1.37%)
Oct 30, 2007 9.624 9.703 9.486 9.496 1,905,966 -0.15(-1.60%)
Oct 29, 2007 9.699 9.756 9.591 9.650 1,154,982 -0.03(-0.29%)
Oct 26, 2007 9.738 9.738 9.654 9.679 713,140 +0.03(+0.36%)
Oct 25, 2007 9.654 9.709 9.595 9.644 713,140 +0.01(+0.13%)
Oct 24, 2007 9.573 9.632 9.479 9.632 1,196,266 +0.02(+0.19%)
Oct 23, 2007 9.622 9.738 9.598 9.614 1,186,436 +0.03(+0.28%)
Oct 22, 2007 9.471 9.587 9.447 9.587 1,560,946 +0.04(+0.40%)
Oct 19, 2007 9.508 9.665 9.482 9.549 2,351,740 +0.04(+0.41%)
Oct 18, 2007 9.364 9.510 9.355 9.510 1,040,958 +0.12(+1.23%)
Oct 17, 2007 9.374 9.402 9.321 9.394 674,804 +0.05(+0.59%)
Oct 16, 2007 9.398 9.459 9.319 9.339 811,436 -0.06(-0.63%)
Oct 15, 2007 9.477 9.477 9.351 9.398 1,060,126 -0.10(-1.01%)
Oct 12, 2007 9.526 9.585 9.437 9.494 1,499,019 -0.04(-0.43%)
Oct 11, 2007 9.573 9.612 9.479 9.534 1,141,220 +0.01(+0.09%)
Oct 10, 2007 9.565 9.610 9.514 9.526 942,662 -0.06(-0.64%)
Oct 09, 2007 9.634 9.663 9.500 9.587 1,110,257 -0.02(-0.19%)
Oct 08, 2007 9.632 9.687 9.581 9.606 711,665 -0.05(-0.48%)
Oct 05, 2007 9.654 9.671 9.600 9.652 1,141,712 +0.05(+0.49%)
Oct 04, 2007 9.569 9.648 9.558 9.606 1,332,898 +0.08(+0.88%)
Oct 03, 2007 9.435 9.539 9.435 9.522 892,530 +0.05(+0.49%)
Oct 02, 2007 9.522 9.549 9.433 9.475 826,672 -0.03(-0.36%)
Oct 01, 2007 9.571 9.628 9.455 9.510 1,555,539 -0.06(-0.64%)
Sep 28, 2007 9.563 9.612 9.514 9.571 2,031,294 +0.01(+0.09%)
Sep 27, 2007 9.410 9.563 9.400 9.563 2,583,719 +0.20(+2.09%)
Sep 26, 2007 9.201 9.404 9.201 9.368 3,316,027 +0.17(+1.81%)
Sep 25, 2007 9.156 9.227 9.156 9.201 868,448 +0.01(+0.16%)
Sep 24, 2007 9.176 9.199 9.130 9.187 2,038,174 -0.02(-0.18%)
Sep 21, 2007 9.211 9.211 9.156 9.203 1,746,726 +0.05(+0.51%)
Sep 20, 2007 9.217 9.274 9.140 9.156 776,049 -0.04(-0.49%)
Sep 19, 2007 9.209 9.327 9.176 9.201 1,597,807 -0.00(-0.02%)
Sep 18, 2007 9.075 9.286 9.075 9.203 1,746,234 +0.19(+2.08%)
Sep 17, 2007 8.981 9.062 8.948 9.016 1,733,456 +0.00(+0.05%)
Sep 14, 2007 8.790 9.028 8.751 9.012 1,865,173 +0.18(+2.03%)
Sep 13, 2007 8.861 8.906 8.818 8.832 1,641,549 +0.03(+0.37%)
Sep 12, 2007 8.881 8.891 8.751 8.800 3,259,507 -0.15(-1.70%)
Sep 11, 2007 8.835 8.963 8.820 8.953 3,522,449 +0.11(+1.27%)
Sep 10, 2007 8.883 8.891 8.619 8.841 4,033,099 -0.14(-1.59%)
Sep 07, 2007 9.050 9.095 8.942 8.983 2,383,195 -0.15(-1.65%)
Sep 06, 2007 9.154 9.170 9.044 9.134 1,493,121 -0.03(-0.29%)
Sep 05, 2007 9.207 9.243 9.123 9.160 1,691,188 -0.09(-1.01%)
Sep 04, 2007 9.132 9.298 9.097 9.254 1,530,965 +0.11(+1.22%)
Aug 31, 2007 9.146 9.184 9.052 9.142 2,090,271 +0.06(+0.65%)
Aug 30, 2007 9.095 9.164 9.030 9.083 1,876,968 -0.10(-1.06%)
Aug 29, 2007 9.187 9.262 9.121 9.180 1,765,893 +0.03(+0.36%)
Aug 28, 2007 9.246 9.270 8.973 9.148 3,080,607 -0.20(-2.11%)
Aug 27, 2007 9.418 9.445 9.345 9.345 1,308,324 -0.10(-1.10%)
Aug 24, 2007 9.372 9.461 9.359 9.449 1,648,921 +0.08(+0.87%)
Aug 23, 2007 9.502 9.502 9.329 9.368 1,733,456 -0.12(-1.29%)
Aug 22, 2007 9.319 9.514 9.319 9.490 2,743,451 +0.24(+2.57%)
Aug 21, 2007 9.235 9.264 9.089 9.252 1,835,192 +0.02(+0.18%)
Aug 20, 2007 9.300 9.357 9.121 9.235 3,379,920 -0.02(-0.26%)
Aug 17, 2007 9.370 9.546 9.132 9.260 2,192,991 +0.09(+0.98%)
Aug 16, 2007 9.215 9.231 8.953 9.170 2,217,565 -0.04(-0.49%)
Aug 15, 2007 9.272 9.463 9.201 9.215 1,770,808 -0.08(-0.81%)
Aug 14, 2007 9.459 9.479 9.156 9.290 2,882,540 -0.20(-2.14%)
Aug 13, 2007 9.461 9.624 9.414 9.494 2,212,159 +0.03(+0.34%)
Aug 10, 2007 9.756 9.801 9.416 9.461 3,636,473 -0.26(-2.64%)
Aug 09, 2007 9.746 9.811 9.579 9.718 3,961,343 -0.04(-0.46%)
Aug 08, 2007 9.807 10.05 9.504 9.762 4,650,892 +0.04(+0.38%)
Aug 07, 2007 9.919 10.01 9.374 9.726 6,567,179 -0.45(-4.42%)
Aug 06, 2007 10.09 10.35 10.09 10.18 4,600,269 +0.09(+0.89%)
Aug 03, 2007 10.14 10.25 10.07 10.09 2,216,582 -0.17(-1.63%)
Aug 02, 2007 10.13 10.30 10.04 10.25 2,004,754 +0.15(+1.49%)
Aug 01, 2007 9.927 10.13 9.882 10.10 1,823,397 +0.12(+1.20%)
Jul 31, 2007 10.01 10.12 9.927 9.982 2,108,456 +0.02(+0.18%)
Jul 30, 2007 9.895 9.990 9.730 9.964 1,803,246 +0.06(+0.60%)
Jul 27, 2007 10.05 10.05 9.895 9.905 2,255,409 -0.13(-1.34%)
Jul 26, 2007 9.974 10.07 9.919 10.04 2,838,798 -0.03(-0.34%)
Jul 25, 2007 10.10 10.15 10.00 10.07 2,231,818 +0.02(+0.24%)
Jul 24, 2007 10.00 10.13 9.970 10.05 1,943,318 -0.03(-0.26%)
Jul 23, 2007 9.960 10.10 9.929 10.08 1,833,718 +0.18(+1.77%)
Jul 20, 2007 10.04 10.06 9.893 9.901 3,237,867 -0.17(-1.70%)
Jul 19, 2007 10.09 10.17 10.07 10.07 1,443,973 +0.03(+0.28%)
Jul 18, 2007 10.06 10.14 9.960 10.04 3,612,882 -0.03(-0.32%)
Jul 17, 2007 10.14 10.19 10.08 10.08 5,224,942 -0.04(-0.42%)
Jul 16, 2007 10.25 10.27 10.10 10.12 2,650,561 -0.12(-1.13%)
Jul 13, 2007 10.21 10.28 10.20 10.23 2,568,483 +0.06(+0.54%)
Jul 12, 2007 10.05 10.18 10.04 10.18 5,946,437 +0.17(+1.67%)
Jul 11, 2007 9.970 10.03 9.966 10.01 3,401,053 +0.02(+0.24%)
Jul 10, 2007 10.02 10.04 9.980 9.988 1,917,270 -0.09(-0.93%)
Jul 09, 2007 10.00 10.08 9.985 10.08 1,775,232 +0.08(+0.81%)
Jul 06, 2007 9.943 10.04 9.905 10.00 1,291,614 +0.07(+0.70%)
Jul 05, 2007 9.974 10.01 9.860 9.931 1,229,195 -0.04(-0.43%)
Jul 03, 2007 9.927 9.994 9.915 9.974 402,523 +0.05(+0.49%)
Jul 02, 2007 9.903 9.929 9.868 9.925 1,117,138 +0.07(+0.66%)
Jun 29, 2007 9.943 9.985 9.795 9.860 1,078,311 -0.06(-0.57%)
Jun 28, 2007 9.909 9.996 9.880 9.917 1,848,954 +0.01(+0.06%)
Jun 27, 2007 9.968 9.968 9.844 9.911 1,206,587 -0.07(-0.69%)
Jun 26, 2007 9.974 10.02 9.919 9.980 829,129 +0.01(+0.06%)
Jun 25, 2007 9.935 10.05 9.927 9.974 1,016,875 +0.00(+0.00%)
Jun 22, 2007 10.05 10.05 9.909 9.974 1,801,280 -0.08(-0.83%)
Jun 21, 2007 10.17 10.07 9.972 10.06 1,275,395 +0.01(+0.14%)
Jun 20, 2007 10.02 10.15 10.02 10.04 1,550,133 +0.04(+0.43%)
Jun 19, 2007 9.897 10.07 9.897 10.00 2,426,445 +0.14(+1.40%)
Jun 18, 2007 9.978 9.998 9.860 9.862 1,364,844 -0.09(-0.92%)
Jun 15, 2007 9.970 10.06 9.903 9.954 1,512,289 +0.05(+0.51%)
Jun 14, 2007 9.958 10.03 9.842 9.903 1,381,555 -0.09(-0.94%)
Jun 13, 2007 9.990 10.08 9.956 9.996 3,045,221 +0.01(+0.06%)
Jun 12, 2007 10.01 10.05 9.937 9.990 1,049,805 -0.04(-0.37%)
Jun 11, 2007 10.03 10.08 10.01 10.03 557,340 -0.03(-0.28%)
Jun 08, 2007 9.966 10.06 9.929 10.06 783,913 +0.10(+0.96%)
Jun 07, 2007 10.06 10.06 9.931 9.960 1,858,784 -0.14(-1.39%)
Jun 06, 2007 10.20 10.24 10.10 10.10 2,307,506 -0.15(-1.47%)
Jun 05, 2007 10.23 10.28 10.19 10.25 907,766 -0.02(-0.18%)
Jun 04, 2007 10.22 10.27 10.16 10.27 871,397 +0.03(+0.28%)
Jun 01, 2007 10.21 10.31 10.19 10.24 1,404,659 +0.07(+0.64%)
May 31, 2007 10.17 10.25 10.14 10.18 1,918,769 +0.01(+0.12%)
May 30, 2007 10.01 10.16 9.992 10.16 1,555,048 +0.09(+0.89%)
May 29, 2007 9.893 10.11 9.893 10.07 1,662,156 +0.19(+1.87%)
May 25, 2007 9.834 9.919 9.834 9.888 1,403,671 +0.05(+0.56%)
May 24, 2007 9.937 9.970 9.811 9.834 1,383,029 -0.13(-1.27%)
May 23, 2007 9.921 10.00 9.870 9.960 1,719,802 +0.03(+0.29%)
May 22, 2007 9.960 9.976 9.807 9.931 1,997,888 -0.03(-0.29%)
May 21, 2007 9.858 10.00 9.815 9.960 2,101,094 +0.05(+0.51%)
May 18, 2007 10.01 10.02 9.868 9.909 2,475,593 -0.09(-0.86%)
May 17, 2007 10.11 10.11 9.994 9.994 1,727,066 -0.16(-1.54%)
May 16, 2007 10.05 10.17 10.01 10.15 1,067,989 +0.12(+1.20%)
May 15, 2007 10.11 10.17 10.02 10.03 1,546,693 -0.04(-0.44%)
May 14, 2007 10.08 10.14 9.982 10.08 1,430,497 -0.00(-0.04%)
May 11, 2007 10.11 10.13 10.04 10.08 2,001,608 -0.01(-0.10%)
May 10, 2007 10.21 10.21 10.00 10.09 2,788,176 -0.18(-1.70%)
May 09, 2007 10.32 10.37 10.19 10.26 2,336,012 -0.10(-0.98%)
May 08, 2007 10.42 10.45 9.842 10.37 5,651,548 -0.22(-2.11%)
May 07, 2007 10.64 10.73 10.56 10.59 1,257,701 +0.03(+0.29%)
May 04, 2007 10.48 10.58 10.45 10.56 1,408,586 +0.10(+0.91%)
May 03, 2007 10.50 10.54 10.44 10.46 953,474 -0.03(-0.33%)
May 02, 2007 10.44 10.53 10.44 10.50 1,391,384 +0.04(+0.41%)
May 01, 2007 10.32 10.56 10.24 10.46 1,289,648 +0.13(+1.30%)
Apr 30, 2007 10.36 10.47 10.32 10.32 1,131,882 -0.05(-0.53%)
Apr 27, 2007 10.36 10.42 10.28 10.38 1,627,787 +0.00(+0.02%)
Apr 26, 2007 10.43 10.46 10.32 10.37 1,919,727 -0.06(-0.55%)
Apr 25, 2007 10.46 10.49 10.37 10.43 1,742,302 -0.01(-0.08%)
Apr 24, 2007 10.50 10.50 10.41 10.44 1,502,951 -0.07(-0.62%)
Apr 23, 2007 10.49 10.54 10.44 10.51 923,985 +0.04(+0.37%)
Apr 20, 2007 10.53 10.57 10.37 10.47 2,252,460 -0.01(-0.10%)
Apr 19, 2007 10.47 10.50 10.28 10.48 1,038,992 -0.01(-0.12%)
Apr 18, 2007 10.56 10.57 10.48 10.49 1,374,674 -0.10(-0.90%)
Apr 17, 2007 10.59 10.65 10.53 10.58 1,227,229 +0.02(+0.19%)
Apr 16, 2007 10.58 10.65 10.51 10.56 1,439,550 +0.02(+0.23%)
Apr 13, 2007 10.54 10.56 10.43 10.54 1,453,803 +0.01(+0.12%)
Apr 12, 2007 10.51 10.54 10.46 10.53 1,471,004 -0.00(-0.02%)
Apr 11, 2007 10.54 10.56 10.46 10.53 894,005 -0.03(-0.27%)
Apr 10, 2007 10.56 10.62 10.50 10.56 668,906 -0.00(-0.02%)
Apr 09, 2007 10.48 10.57 10.48 10.56 2,169,892 +0.10(+0.99%)
Apr 05, 2007 10.43 10.50 10.42 10.46 1,231,653 +0.04(+0.41%)
Apr 04, 2007 10.40 10.48 10.38 10.41 1,143,678 +0.02(+0.23%)
Apr 03, 2007 10.42 10.46 10.36 10.39 1,368,776 -0.01(-0.12%)
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.