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 )

106.95 -0.36 (-0.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 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, 2021 84.99 85.39 83.89 84.31 2,307,441 -0.55(-0.65%)
Mar 30, 2021 84.63 85.29 84.17 84.86 1,483,825 -0.64(-0.75%)
Mar 29, 2021 84.60 86.23 84.43 85.49 2,295,197 +1.19(+1.41%)
Mar 26, 2021 82.66 84.50 82.28 84.31 2,417,920 +1.30(+1.57%)
Mar 25, 2021 82.31 83.05 81.45 83.00 1,965,101 +1.38(+1.69%)
Mar 24, 2021 81.89 82.14 80.17 81.62 1,354,015 -1.10(-1.33%)
Mar 23, 2021 82.02 83.04 81.06 82.72 1,562,664 +1.16(+1.42%)
Mar 22, 2021 80.20 81.73 79.44 81.57 1,799,907 +1.37(+1.71%)
Mar 19, 2021 79.50 81.01 79.45 80.20 3,690,030 +0.80(+1.01%)
Mar 18, 2021 79.37 80.02 78.09 79.39 1,858,216 +0.10(+0.12%)
Mar 17, 2021 80.83 80.83 79.22 79.30 1,352,938 -1.20(-1.49%)
Mar 16, 2021 80.00 80.82 79.66 80.50 1,200,300 +0.48(+0.60%)
Mar 15, 2021 80.64 80.64 78.93 80.01 1,827,257 +0.00(+0.00%)
Mar 12, 2021 79.11 80.32 78.91 80.01 1,429,491 +1.35(+1.72%)
Mar 11, 2021 77.95 79.60 77.56 78.66 1,192,166 +0.34(+0.43%)
Mar 10, 2021 77.82 79.04 76.80 78.32 1,270,024 +0.71(+0.92%)
Mar 09, 2021 78.18 79.54 77.44 77.61 1,450,277 -0.41(-0.52%)
Mar 08, 2021 76.87 78.67 76.36 78.01 1,563,110 +0.84(+1.09%)
Mar 05, 2021 75.35 77.45 74.92 77.17 2,009,908 +1.97(+2.62%)
Mar 04, 2021 76.11 76.81 74.99 75.21 1,734,707 -0.49(-0.65%)
Mar 03, 2021 76.06 76.58 75.62 75.70 1,180,596 -0.76(-1.00%)
Mar 02, 2021 75.88 77.07 75.80 76.46 1,237,524 +0.51(+0.67%)
Mar 01, 2021 76.13 77.45 75.84 75.95 1,216,485 -0.06(-0.08%)
Feb 26, 2021 77.09 77.39 75.99 76.01 1,605,833 -0.62(-0.81%)
Feb 25, 2021 77.00 78.06 76.07 76.62 1,168,991 -0.15(-0.20%)
Feb 24, 2021 77.49 77.88 75.95 76.78 1,694,301 -1.43(-1.83%)
Feb 23, 2021 78.19 78.65 77.40 78.21 1,136,641 +0.49(+0.63%)
Feb 22, 2021 78.71 78.74 77.27 77.72 1,406,477 -0.90(-1.14%)
Feb 19, 2021 80.22 80.56 78.57 78.61 1,540,042 -2.03(-2.51%)
Feb 18, 2021 79.37 80.81 79.10 80.64 922,863 +0.76(+0.95%)
Feb 17, 2021 78.43 80.02 78.21 79.88 1,570,127 +1.05(+1.33%)
Feb 16, 2021 79.85 80.14 78.75 78.83 1,141,647 -1.23(-1.53%)
Feb 12, 2021 79.46 80.07 78.91 80.05 921,082 +0.46(+0.57%)
Feb 11, 2021 80.37 80.46 79.07 79.59 882,606 -0.50(-0.62%)
Feb 10, 2021 80.23 80.88 79.91 80.10 1,275,312 +0.28(+0.35%)
Feb 09, 2021 79.05 79.90 78.52 79.82 1,460,027 +0.60(+0.75%)
Feb 08, 2021 79.90 80.30 78.80 79.22 1,178,108 -0.52(-0.65%)
Feb 05, 2021 79.18 80.90 78.93 79.74 1,638,914 +0.68(+0.86%)
Feb 04, 2021 79.38 80.06 78.38 79.06 1,429,197 -0.82(-1.02%)
Feb 03, 2021 79.54 80.47 78.66 79.87 1,707,685 +0.31(+0.39%)
Feb 02, 2021 80.82 80.82 79.50 79.57 1,879,112 -1.25(-1.55%)
Feb 01, 2021 81.13 82.18 79.92 80.82 2,162,442 -0.42(-0.52%)
Jan 29, 2021 82.98 84.19 81.14 81.24 2,457,644 -2.39(-2.85%)
Jan 28, 2021 84.23 85.43 83.43 83.63 1,893,401 -0.84(-0.99%)
Jan 27, 2021 84.56 86.83 84.23 84.46 2,145,060 -0.21(-0.25%)
Jan 26, 2021 83.60 84.74 82.77 84.68 1,497,471 +0.85(+1.01%)
Jan 25, 2021 82.26 85.15 81.89 83.83 1,709,072 +2.12(+2.59%)
Jan 22, 2021 82.25 82.74 81.34 81.71 1,502,875 -0.13(-0.16%)
Jan 21, 2021 81.60 82.18 81.04 81.85 1,015,936 +0.31(+0.38%)
Jan 20, 2021 81.81 82.03 80.76 81.54 1,515,136 -0.40(-0.49%)
Jan 19, 2021 82.66 82.79 81.29 81.94 1,450,924 -0.08(-0.09%)
Jan 15, 2021 81.19 82.59 80.81 82.02 2,038,614 +0.70(+0.86%)
Jan 14, 2021 81.41 81.86 80.91 81.32 1,075,434 +0.03(+0.04%)
Jan 13, 2021 80.98 81.70 80.45 81.29 1,722,936 +0.59(+0.73%)
Jan 12, 2021 81.63 81.79 80.45 80.70 1,674,575 -1.01(-1.24%)
Jan 11, 2021 82.40 83.05 81.38 81.71 928,394 -0.46(-0.56%)
Jan 08, 2021 81.45 82.25 80.64 82.17 1,790,230 +0.48(+0.59%)
Jan 07, 2021 81.95 82.57 80.94 81.69 1,696,366 -1.01(-1.22%)
Jan 06, 2021 82.30 83.34 82.03 82.70 1,495,983 +0.13(+0.15%)
Jan 05, 2021 83.23 83.67 82.05 82.58 1,710,899 -0.75(-0.90%)
Jan 04, 2021 83.73 84.47 82.36 83.33 1,408,733 -0.61(-0.72%)
Dec 31, 2020 83.93 83.93 83.93 728,693 +0.50(+0.60%)
Dec 30, 2020 83.71 84.18 83.41 83.43 728,693 -0.36(-0.42%)
Dec 29, 2020 84.40 85.11 83.56 83.79 683,168 -0.38(-0.46%)
Dec 28, 2020 84.24 84.53 83.56 84.18 661,414 +0.60(+0.71%)
Dec 24, 2020 83.50 83.99 83.13 83.58 292,863 -0.08(-0.09%)
Dec 23, 2020 83.42 84.09 83.40 83.66 708,634 +0.37(+0.44%)
Dec 22, 2020 82.94 83.63 82.55 83.29 1,166,915 +0.02(+0.02%)
Dec 21, 2020 83.92 84.40 82.75 83.27 1,409,483 -1.55(-1.83%)
Dec 18, 2020 83.96 84.94 83.42 84.82 2,550,866 +0.90(+1.08%)
Dec 17, 2020 83.77 84.54 83.53 83.92 1,001,730 +0.52(+0.62%)
Dec 16, 2020 83.13 84.33 83.01 83.40 959,649 +0.49(+0.59%)
Dec 15, 2020 83.12 83.90 82.71 82.91 1,431,719 +0.10(+0.12%)
Dec 14, 2020 82.73 83.56 82.52 82.81 1,090,505 +0.20(+0.24%)
Dec 11, 2020 82.14 82.99 81.98 82.61 1,274,861 +0.50(+0.61%)
Dec 10, 2020 83.42 83.91 81.84 82.11 1,270,579 -1.07(-1.28%)
Dec 09, 2020 83.84 84.19 82.80 83.17 1,203,466 -0.63(-0.75%)
Dec 08, 2020 83.00 84.11 82.75 83.80 1,558,756 +0.32(+0.38%)
Dec 07, 2020 82.99 84.17 82.92 83.48 1,421,612 +0.40(+0.49%)
Dec 04, 2020 83.55 83.97 82.59 83.08 1,152,852 -0.24(-0.29%)
Dec 03, 2020 82.70 83.63 82.35 83.32 1,193,448 +0.32(+0.38%)
Dec 02, 2020 84.44 84.62 81.87 83.00 1,362,592 -1.52(-1.80%)
Dec 01, 2020 85.03 85.12 83.34 84.52 2,467,782 +0.07(+0.08%)
Nov 30, 2020 82.95 84.52 82.33 84.45 2,913,042 +1.44(+1.74%)
Nov 27, 2020 82.68 83.07 81.90 83.01 777,159 +0.66(+0.81%)
Nov 25, 2020 81.12 82.85 80.98 82.35 1,499,133 +1.86(+2.31%)
Nov 24, 2020 82.20 82.67 80.28 80.49 2,702,699 -1.56(-1.90%)
Nov 23, 2020 82.39 83.09 81.57 82.05 1,072,189 -0.66(-0.80%)
Nov 20, 2020 83.21 83.89 82.39 82.71 1,224,561 -0.23(-0.28%)
Nov 19, 2020 82.66 84.02 82.59 82.94 1,154,450 +0.19(+0.23%)
Nov 18, 2020 83.95 84.32 82.74 82.75 2,003,042 -1.16(-1.39%)
Nov 17, 2020 84.17 84.95 83.71 83.92 1,409,600 -0.73(-0.86%)
Nov 16, 2020 83.92 84.70 82.81 84.65 1,190,341 +0.57(+0.68%)
Nov 13, 2020 84.12 84.64 83.21 84.08 1,514,099 +0.12(+0.14%)
Nov 12, 2020 84.53 85.24 83.13 83.96 2,801,158 +0.09(+0.10%)
Nov 11, 2020 83.77 84.64 83.40 83.88 4,055,285 +1.05(+1.26%)
Nov 10, 2020 81.15 83.46 80.84 82.83 2,449,434 +1.43(+1.76%)
Nov 09, 2020 87.86 88.15 81.35 81.40 3,037,458 -5.44(-6.27%)
Nov 06, 2020 86.40 87.69 86.33 86.84 1,082,345 +0.45(+0.52%)
Nov 05, 2020 87.40 87.90 85.63 86.39 1,562,637 +0.25(+0.29%)
Nov 04, 2020 86.41 87.29 85.91 86.14 1,440,861 +0.74(+0.87%)
Nov 03, 2020 84.98 86.30 84.66 85.40 1,662,295 +1.06(+1.25%)
Nov 02, 2020 86.23 86.98 83.63 84.35 2,611,484 -0.47(-0.55%)
Oct 30, 2020 83.66 85.36 83.12 84.82 2,044,012 +1.28(+1.53%)
Oct 29, 2020 80.61 84.35 79.18 83.54 3,071,214 -1.13(-1.34%)
Oct 28, 2020 87.52 88.10 84.64 84.67 2,052,568 -3.83(-4.33%)
Oct 27, 2020 88.53 89.45 88.00 88.50 1,384,016 +0.31(+0.35%)
Oct 26, 2020 87.57 88.29 87.10 88.20 792,002 +0.00(+0.00%)
Oct 23, 2020 87.61 88.24 87.30 88.20 1,000,017 +0.88(+1.01%)
Oct 22, 2020 88.30 88.45 87.26 87.31 983,589 -1.15(-1.30%)
Oct 21, 2020 88.64 89.75 88.44 88.46 1,233,783 -0.05(-0.05%)
Oct 20, 2020 89.45 90.10 88.45 88.51 961,994 -0.10(-0.11%)
Oct 19, 2020 89.82 90.81 88.27 88.61 1,349,423 -0.82(-0.91%)
Oct 16, 2020 91.27 91.56 89.20 89.42 3,534,035 -1.83(-2.01%)
Oct 15, 2020 90.13 91.87 89.78 91.26 1,457,864 +0.60(+0.67%)
Oct 14, 2020 91.47 92.42 90.59 90.65 1,175,123 -0.68(-0.75%)
Oct 13, 2020 89.50 92.03 89.03 91.33 1,718,892 +1.83(+2.05%)
Oct 12, 2020 88.95 90.49 88.42 89.50 1,300,254 +0.49(+0.55%)
Oct 09, 2020 87.76 89.68 87.65 89.01 1,121,737 +1.55(+1.78%)
Oct 08, 2020 87.15 88.26 86.85 87.46 1,032,136 +0.20(+0.23%)
Oct 07, 2020 86.94 87.90 86.71 87.25 2,133,126 +1.04(+1.20%)
Oct 06, 2020 87.09 87.54 85.78 86.22 1,551,828 -0.84(-0.97%)
Oct 05, 2020 87.34 88.20 86.58 87.06 1,917,624 -0.42(-0.48%)
Oct 02, 2020 89.39 89.54 87.38 87.49 1,561,824 -1.85(-2.07%)
Oct 01, 2020 90.21 90.23 88.85 89.34 973,249 -0.59(-0.65%)
Sep 30, 2020 89.55 90.35 88.99 89.92 1,351,760 +0.83(+0.93%)
Sep 29, 2020 89.95 90.30 88.54 89.10 1,167,850 -0.59(-0.65%)
Sep 28, 2020 89.84 90.58 89.44 89.68 1,093,115 +0.49(+0.55%)
Sep 25, 2020 88.61 89.33 88.38 89.19 960,729 +0.35(+0.39%)
Sep 24, 2020 88.00 89.67 87.79 88.85 1,122,683 +0.94(+1.07%)
Sep 23, 2020 88.33 88.61 87.43 87.91 1,128,747 +0.02(+0.02%)
Sep 22, 2020 86.18 88.40 85.93 87.89 1,914,783 +1.87(+2.18%)
Sep 21, 2020 86.54 87.38 85.06 86.02 1,510,880 -0.65(-0.75%)
Sep 18, 2020 86.72 88.08 85.98 86.67 3,179,506 -1.67(-1.89%)
Sep 17, 2020 87.66 88.64 86.89 88.34 1,187,528 +0.10(+0.11%)
Sep 16, 2020 88.85 89.40 88.02 88.24 1,091,340 -0.36(-0.40%)
Sep 15, 2020 89.11 89.96 88.24 88.60 1,392,695 -0.37(-0.42%)
Sep 14, 2020 89.77 89.82 88.69 88.97 793,842 -0.14(-0.16%)
Sep 11, 2020 89.59 90.23 88.44 89.12 953,226 -0.02(-0.02%)
Sep 10, 2020 90.16 90.89 88.97 89.14 960,703 -1.10(-1.22%)
Sep 09, 2020 88.99 91.28 88.99 90.24 1,046,966 +2.05(+2.33%)
Sep 08, 2020 89.72 89.89 87.87 88.19 1,369,193 -1.34(-1.50%)
Sep 04, 2020 90.23 91.03 88.39 89.53 1,197,395 -0.92(-1.02%)
Sep 03, 2020 93.98 94.13 89.63 90.45 1,509,648 -3.74(-3.97%)
Sep 02, 2020 91.67 94.96 91.64 94.19 2,007,784 +2.72(+2.97%)
Sep 01, 2020 91.49 91.64 90.34 91.48 932,511 -0.48(-0.52%)
Aug 31, 2020 91.02 92.03 91.01 91.96 1,313,060 +0.88(+0.97%)
Aug 28, 2020 91.76 92.46 90.28 91.07 1,312,445 -1.14(-1.24%)
Aug 27, 2020 92.46 93.10 91.90 92.22 822,839 +0.18(+0.20%)
Aug 26, 2020 91.82 92.55 91.29 92.03 769,424 -0.18(-0.20%)
Aug 25, 2020 92.89 92.92 92.04 92.22 1,060,870 -0.51(-0.55%)
Aug 24, 2020 92.28 92.73 91.74 92.72 764,420 +0.12(+0.13%)
Aug 21, 2020 92.97 93.07 92.07 92.60 1,375,284 -0.04(-0.04%)
Aug 20, 2020 92.25 92.80 91.69 92.64 849,444 +0.24(+0.26%)
Aug 19, 2020 92.71 93.22 91.91 92.40 1,050,738 -0.16(-0.18%)
Aug 18, 2020 92.15 92.77 91.49 92.56 1,953,783 +0.64(+0.70%)
Aug 17, 2020 90.41 92.36 89.96 91.92 2,230,365 +1.47(+1.62%)
Aug 14, 2020 91.10 91.10 90.19 90.45 774,815 -0.47(-0.52%)
Aug 13, 2020 90.51 90.98 89.83 90.92 865,608 +0.15(+0.17%)
Aug 12, 2020 89.27 91.26 88.97 90.77 985,543 +2.03(+2.29%)
Aug 11, 2020 90.49 90.49 88.30 88.74 1,222,798 -1.98(-2.18%)
Aug 10, 2020 90.93 91.11 90.12 90.72 944,048 -0.17(-0.19%)
Aug 07, 2020 91.06 91.70 90.11 90.89 1,413,355 -0.15(-0.17%)
Aug 06, 2020 91.65 92.07 90.79 91.04 1,229,700 -0.68(-0.74%)
Aug 05, 2020 91.98 92.58 91.36 91.72 1,402,165 -0.21(-0.23%)
Aug 04, 2020 88.98 92.27 88.59 91.93 2,016,069 +2.53(+2.83%)
Aug 03, 2020 91.11 91.75 87.92 89.41 3,214,173 -2.79(-3.03%)
Jul 31, 2020 89.75 92.27 88.10 92.20 4,380,693 +6.00(+6.96%)
Jul 30, 2020 85.47 86.57 84.88 86.20 2,314,839 +0.72(+0.84%)
Jul 29, 2020 84.44 85.72 84.05 85.48 1,398,608 +1.05(+1.25%)
Jul 28, 2020 83.70 85.00 83.38 84.43 1,198,177 +1.00(+1.19%)
Jul 27, 2020 82.49 83.75 82.24 83.44 1,161,877 +1.24(+1.51%)
Jul 24, 2020 82.57 82.88 81.48 82.19 1,407,087 -0.33(-0.41%)
Jul 23, 2020 82.10 83.22 82.03 82.53 1,547,612 +1.03(+1.27%)
Jul 22, 2020 81.26 81.51 80.36 81.49 1,287,673 +0.61(+0.76%)
Jul 21, 2020 80.68 81.74 80.14 80.88 1,544,220 +0.20(+0.25%)
Jul 20, 2020 81.07 81.43 80.31 80.68 1,242,475 -0.56(-0.68%)
Jul 17, 2020 81.00 81.70 80.60 81.23 3,808,058 +0.64(+0.80%)
Jul 16, 2020 79.82 81.03 78.24 80.59 1,934,404 -0.38(-0.47%)
Jul 15, 2020 80.86 81.65 80.30 80.98 1,459,629 +0.11(+0.14%)
Jul 14, 2020 78.54 80.88 78.54 80.86 2,203,961 +2.25(+2.86%)
Jul 13, 2020 79.33 81.15 78.26 78.61 2,695,398 -0.62(-0.79%)
Jul 10, 2020 78.11 79.48 77.63 79.23 1,764,500 +1.00(+1.28%)
Jul 09, 2020 76.84 78.36 76.83 78.23 2,263,439 +1.41(+1.83%)
Jul 08, 2020 75.58 76.86 75.44 76.82 1,726,769 +1.16(+1.53%)
Jul 07, 2020 74.31 75.84 74.24 75.66 1,315,025 +1.14(+1.53%)
Jul 06, 2020 75.62 75.84 74.25 74.52 1,386,489 -0.41(-0.55%)
Jul 02, 2020 75.03 75.47 74.48 74.94 1,106,717 +0.37(+0.50%)
Jul 01, 2020 74.18 74.93 74.00 74.56 1,366,982 +0.57(+0.78%)
Jun 30, 2020 73.51 74.16 73.12 73.99 1,672,385 +0.56(+0.76%)
Jun 29, 2020 73.45 73.67 72.76 73.43 1,211,615 +0.55(+0.75%)
Jun 26, 2020 73.67 74.16 72.80 72.89 2,229,525 -0.56(-0.77%)
Jun 25, 2020 73.18 73.53 72.19 73.45 839,965 +0.47(+0.64%)
Jun 24, 2020 73.80 73.80 72.60 72.98 1,397,800 -0.82(-1.12%)
Jun 23, 2020 74.56 74.95 73.76 73.81 1,388,601 -0.42(-0.57%)
Jun 22, 2020 74.06 74.63 73.81 74.23 1,077,165 +0.03(+0.04%)
Jun 19, 2020 75.49 75.70 74.07 74.20 2,990,008 -0.29(-0.39%)
Jun 18, 2020 73.70 74.71 73.13 74.49 2,285,897 +2.35(+3.25%)
Jun 17, 2020 71.94 72.94 71.90 72.14 1,331,907 +0.60(+0.84%)
Jun 16, 2020 71.68 71.99 70.73 71.54 969,478 +0.83(+1.18%)
Jun 15, 2020 69.53 70.93 68.94 70.70 1,103,597 +0.76(+1.08%)
Jun 12, 2020 71.38 71.86 69.70 69.95 1,225,612 -1.28(-1.80%)
Jun 11, 2020 72.27 73.68 71.21 71.23 1,619,314 -1.03(-1.43%)
Jun 10, 2020 71.94 73.03 71.50 72.27 1,486,228 +0.55(+0.76%)
Jun 09, 2020 71.67 72.21 71.01 71.72 1,124,856 +0.17(+0.24%)
Jun 08, 2020 69.76 71.68 69.64 71.55 1,274,362 +0.92(+1.30%)
Jun 05, 2020 70.61 71.21 69.34 70.63 1,992,154 -0.46(-0.65%)
Jun 04, 2020 71.60 72.61 70.67 71.09 905,664 -0.83(-1.16%)
Jun 03, 2020 72.74 72.88 71.88 71.92 1,144,032 -0.70(-0.96%)
Jun 02, 2020 71.94 73.15 71.89 72.62 1,513,574 +0.55(+0.76%)
Jun 01, 2020 71.78 72.74 71.42 72.07 1,291,276 +0.22(+0.31%)
May 29, 2020 70.94 72.00 70.32 71.85 2,116,272 +0.99(+1.39%)
May 28, 2020 70.70 71.50 70.40 70.87 2,075,637 +1.07(+1.54%)
May 27, 2020 67.30 69.88 67.14 69.80 1,868,205 +2.51(+3.73%)
May 26, 2020 69.11 69.11 67.07 67.29 1,969,769 -1.56(-2.27%)
May 22, 2020 67.91 69.19 67.58 68.85 983,749 +0.92(+1.35%)
May 21, 2020 69.05 69.05 67.76 67.93 1,097,636 -1.13(-1.64%)
May 20, 2020 69.21 69.43 68.55 69.06 1,213,318 +0.04(+0.06%)
May 19, 2020 69.62 69.80 68.95 69.02 1,460,303 -0.94(-1.34%)
May 18, 2020 70.59 70.79 69.31 69.96 2,172,926 -0.49(-0.69%)
May 15, 2020 69.82 71.19 69.57 70.45 3,742,447 +0.77(+1.10%)
May 14, 2020 70.16 70.78 68.05 69.68 1,945,676 -0.39(-0.56%)
May 13, 2020 69.90 70.60 69.72 70.07 1,524,431 +0.07(+0.10%)
May 12, 2020 70.93 71.08 69.84 70.01 1,455,206 -0.58(-0.82%)
May 11, 2020 70.04 71.24 69.85 70.59 1,495,107 +0.61(+0.87%)
May 08, 2020 69.88 70.28 69.60 69.98 1,314,533 +0.93(+1.34%)
May 07, 2020 68.99 70.04 68.49 69.05 1,355,466 +0.51(+0.74%)
May 06, 2020 70.03 70.41 68.47 68.55 1,248,138 -1.51(-2.15%)
May 05, 2020 68.48 70.38 68.31 70.05 1,654,955 +1.43(+2.09%)
May 04, 2020 67.95 69.14 66.95 68.62 1,752,892 +0.68(+1.00%)
May 01, 2020 67.02 68.35 66.63 67.95 2,353,392 +1.17(+1.76%)
Apr 30, 2020 65.93 67.67 64.53 66.77 3,303,660 +1.55(+2.37%)
Apr 29, 2020 66.23 66.23 64.00 65.23 2,300,109 -1.00(-1.51%)
Apr 28, 2020 67.70 68.60 65.69 66.23 1,926,735 -1.97(-2.88%)
Apr 27, 2020 68.98 69.06 67.91 68.19 838,024 +0.12(+0.18%)
Apr 24, 2020 67.30 68.19 67.26 68.07 1,098,082 +0.66(+0.98%)
Apr 23, 2020 67.99 68.62 66.99 67.41 1,059,623 -0.72(-1.05%)
Apr 22, 2020 67.72 68.60 67.47 68.13 823,847 +0.82(+1.22%)
Apr 21, 2020 68.79 69.01 66.97 67.31 1,426,943 -2.02(-2.92%)
Apr 20, 2020 69.72 70.69 69.00 69.33 1,314,255 -0.84(-1.20%)
Apr 17, 2020 69.85 70.28 68.53 70.17 1,815,671 +0.86(+1.24%)
Apr 16, 2020 69.30 69.62 67.97 69.31 1,711,168 +0.62(+0.90%)
Apr 15, 2020 68.55 69.39 68.10 68.69 1,624,962 -0.13(-0.19%)
Apr 14, 2020 66.98 69.07 65.68 68.82 2,385,803 +3.85(+5.93%)
Apr 13, 2020 64.18 65.44 64.18 64.97 1,058,155 -0.28(-0.42%)
Apr 09, 2020 65.21 66.76 64.96 65.25 1,114,748 -0.21(-0.32%)
Apr 08, 2020 64.43 65.81 63.62 65.46 1,202,349 +1.53(+2.39%)
Apr 07, 2020 65.69 66.49 63.89 63.93 1,888,196 -1.76(-2.69%)
Apr 06, 2020 65.16 66.26 64.88 65.69 1,894,022 +1.15(+1.79%)
Apr 03, 2020 62.76 65.05 62.76 64.54 1,421,657 +1.32(+2.08%)
Apr 02, 2020 60.18 63.67 60.18 63.22 2,383,473 +2.36(+3.87%)
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.