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, 2006 7.620 7.628 7.494 7.512 1,798,835 -0.11(-1.47%)
Mar 30, 2006 7.610 7.628 7.571 7.624 858,624 +0.01(+0.19%)
Mar 29, 2006 7.569 7.650 7.551 7.610 1,181,530 +0.06(+0.75%)
Mar 28, 2006 7.575 7.603 7.528 7.553 876,317 -0.02(-0.30%)
Mar 27, 2006 7.632 7.665 7.561 7.575 693,485 -0.06(-0.75%)
Mar 24, 2006 7.603 7.632 7.569 7.632 505,246 +0.03(+0.40%)
Mar 23, 2006 7.569 7.628 7.559 7.601 817,339 +0.01(+0.16%)
Mar 22, 2006 7.514 7.608 7.473 7.589 1,123,534 +0.09(+1.22%)
Mar 21, 2006 7.488 7.565 7.459 7.498 1,021,305 -0.00(-0.05%)
Mar 20, 2006 7.508 7.579 7.463 7.502 888,113 -0.03(-0.43%)
Mar 17, 2006 7.528 7.563 7.508 7.534 1,494,606 +0.00(+0.03%)
Mar 16, 2006 7.457 7.559 7.437 7.532 2,179,736 +0.11(+1.42%)
Mar 15, 2006 7.380 7.441 7.370 7.426 1,067,997 +0.05(+0.72%)
Mar 14, 2006 7.357 7.384 7.304 7.374 1,309,807 +0.02(+0.25%)
Mar 13, 2006 7.398 7.426 7.349 7.355 1,369,277 -0.04(-0.50%)
Mar 10, 2006 7.355 7.426 7.327 7.392 1,257,218 +0.06(+0.83%)
Mar 09, 2006 7.215 7.384 7.182 7.331 2,619,615 +0.19(+2.68%)
Mar 08, 2006 7.101 7.186 7.079 7.140 760,327 +0.02(+0.23%)
Mar 07, 2006 7.107 7.158 7.077 7.123 1,021,305 +0.01(+0.17%)
Mar 06, 2006 7.154 7.154 7.081 7.111 1,066,522 +0.03(+0.37%)
Mar 03, 2006 7.131 7.166 7.079 7.085 810,458 -0.05(-0.66%)
Mar 02, 2006 7.009 7.158 6.997 7.131 1,279,335 +0.09(+1.27%)
Mar 01, 2006 7.062 7.111 7.020 7.042 2,316,860 +0.02(+0.23%)
Feb 28, 2006 7.034 7.074 6.971 7.026 1,861,745 -0.01(-0.12%)
Feb 27, 2006 7.170 7.170 7.020 7.034 2,849,139 -0.12(-1.71%)
Feb 24, 2006 7.034 7.156 7.020 7.156 1,682,844 +0.12(+1.74%)
Feb 23, 2006 7.097 7.133 7.018 7.034 1,342,737 -0.09(-1.23%)
Feb 22, 2006 7.080 7.129 7.068 7.121 1,060,133 +0.04(+0.60%)
Feb 21, 2006 7.050 7.079 6.987 7.079 2,651,562 +0.02(+0.26%)
Feb 17, 2006 6.993 7.060 6.971 7.060 1,852,898 +0.08(+1.14%)
Feb 16, 2006 6.818 6.993 6.796 6.981 2,281,473 +0.19(+2.76%)
Feb 15, 2006 6.775 6.836 6.749 6.794 2,482,491 +0.05(+0.69%)
Feb 14, 2006 6.763 6.814 6.745 6.747 1,246,406 -0.01(-0.15%)
Feb 13, 2006 6.765 6.804 6.739 6.757 714,127 -0.03(-0.39%)
Feb 10, 2006 6.755 6.828 6.722 6.784 1,259,676 +0.01(+0.18%)
Feb 09, 2006 6.814 6.855 6.765 6.771 1,170,225 -0.03(-0.42%)
Feb 08, 2006 6.920 6.958 6.727 6.800 3,225,125 +0.02(+0.36%)
Feb 07, 2006 7.178 7.178 6.704 6.775 6,426,658 -0.59(-7.96%)
Feb 06, 2006 7.355 7.406 7.325 7.361 1,043,914 +0.01(+0.19%)
Feb 03, 2006 7.365 7.469 7.335 7.347 1,120,094 -0.02(-0.22%)
Feb 02, 2006 7.398 7.433 7.361 7.363 1,204,629 -0.04(-0.60%)
Feb 01, 2006 7.481 7.481 7.361 7.408 2,856,019 -0.08(-1.06%)
Jan 31, 2006 7.152 7.565 7.152 7.488 4,828,349 +0.45(+6.33%)
Jan 30, 2006 7.101 7.111 7.013 7.042 1,002,629 -0.08(-1.09%)
Jan 27, 2006 7.121 7.192 7.101 7.119 1,793,429 +0.01(+0.11%)
Jan 26, 2006 7.050 7.121 7.026 7.111 2,279,016 +0.10(+1.45%)
Jan 25, 2006 6.926 7.042 6.899 7.009 2,249,527 +0.09(+1.32%)
Jan 24, 2006 6.922 6.942 6.857 6.918 1,346,177 +0.04(+0.53%)
Jan 23, 2006 6.826 6.938 6.765 6.881 1,178,581 +0.05(+0.80%)
Jan 20, 2006 6.912 6.926 6.826 6.826 1,174,649 -0.11(-1.53%)
Jan 19, 2006 6.755 6.936 6.755 6.932 1,441,525 +0.22(+3.21%)
Jan 18, 2006 6.666 6.735 6.666 6.716 827,169 +0.01(+0.15%)
Jan 17, 2006 6.704 6.735 6.653 6.706 789,816 -0.04(-0.60%)
Jan 13, 2006 6.735 6.830 6.720 6.747 735,753 +0.03(+0.39%)
Jan 12, 2006 6.806 6.806 6.704 6.720 981,495 -0.10(-1.40%)
Jan 11, 2006 6.781 6.830 6.767 6.816 871,403 +0.02(+0.36%)
Jan 10, 2006 6.745 6.798 6.714 6.792 1,457,744 +0.04(+0.66%)
Jan 09, 2006 6.735 6.767 6.722 6.747 862,556 -0.02(-0.27%)
Jan 06, 2006 6.781 6.804 6.739 6.765 827,660 -0.01(-0.21%)
Jan 05, 2006 6.832 6.847 6.773 6.779 895,977 -0.07(-0.95%)
Jan 04, 2006 6.832 6.879 6.810 6.845 1,037,033 +0.03(+0.39%)
Jan 03, 2006 6.741 6.828 6.676 6.818 2,012,139 +0.10(+1.45%)
Dec 30, 2005 6.704 6.753 6.657 6.720 924,483 -0.03(-0.39%)
Dec 29, 2005 6.786 6.802 6.708 6.747 651,709 -0.03(-0.51%)
Dec 28, 2005 6.688 6.796 6.688 6.781 570,122 +0.09(+1.40%)
Dec 27, 2005 6.777 6.818 6.688 6.688 716,093 -0.11(-1.65%)
Dec 23, 2005 6.757 6.806 6.737 6.800 629,100 +0.06(+0.88%)
Dec 22, 2005 6.763 6.786 6.694 6.741 706,755 -0.02(-0.27%)
Dec 21, 2005 6.694 6.759 6.686 6.759 1,247,389 +0.09(+1.37%)
Dec 20, 2005 6.710 6.745 6.659 6.668 959,870 -0.05(-0.82%)
Dec 19, 2005 6.663 6.739 6.651 6.722 2,946,453 +0.07(+1.04%)
Dec 16, 2005 6.745 6.788 6.649 6.653 1,672,032 -0.08(-1.15%)
Dec 15, 2005 6.798 6.818 6.702 6.731 1,427,272 -0.07(-0.99%)
Dec 14, 2005 6.893 6.893 6.755 6.798 1,667,117 -0.10(-1.39%)
Dec 13, 2005 6.680 6.908 6.674 6.893 1,877,472 +0.20(+3.04%)
Dec 12, 2005 6.688 6.733 6.670 6.690 1,455,778 +0.00(+0.06%)
Dec 09, 2005 6.779 6.806 6.643 6.686 1,414,985 -0.10(-1.47%)
Dec 08, 2005 6.790 6.834 6.759 6.786 1,069,963 -0.01(-0.09%)
Dec 07, 2005 6.838 6.851 6.753 6.792 1,435,136 -0.04(-0.65%)
Dec 06, 2005 6.857 6.871 6.820 6.836 1,526,061 +0.01(+0.09%)
Dec 05, 2005 6.802 6.840 6.773 6.830 1,537,856 +0.01(+0.21%)
Dec 02, 2005 6.771 6.816 6.710 6.816 1,085,690 +0.04(+0.66%)
Dec 01, 2005 6.765 6.863 6.757 6.771 2,119,775 +0.01(+0.18%)
Nov 30, 2005 6.775 6.816 6.735 6.759 2,082,422 +0.00(+0.06%)
Nov 29, 2005 6.633 6.761 6.641 6.755 1,778,193 +0.12(+1.84%)
Nov 28, 2005 6.725 6.725 6.633 6.633 1,638,611 -0.09(-1.30%)
Nov 25, 2005 6.684 6.753 6.682 6.720 478,214 +0.03(+0.46%)
Nov 23, 2005 6.722 6.722 6.657 6.690 1,544,737 -0.03(-0.48%)
Nov 22, 2005 6.775 6.775 6.702 6.722 2,212,174 -0.07(-0.99%)
Nov 21, 2005 6.775 6.796 6.751 6.790 1,242,965 -0.00(-0.03%)
Nov 18, 2005 6.847 6.847 6.747 6.792 1,376,158 -0.04(-0.60%)
Nov 17, 2005 6.790 6.836 6.704 6.832 3,322,930 +0.05(+0.69%)
Nov 16, 2005 6.714 6.788 6.680 6.786 4,457,769 +0.10(+1.49%)
Nov 15, 2005 6.895 6.897 6.670 6.686 3,566,215 -0.21(-3.04%)
Nov 14, 2005 7.038 7.038 6.867 6.895 1,892,709 -0.15(-2.19%)
Nov 11, 2005 7.097 7.099 7.044 7.050 544,073 -0.06(-0.80%)
Nov 10, 2005 7.030 7.107 6.956 7.107 1,764,431 +0.08(+1.10%)
Nov 09, 2005 7.038 7.081 6.995 7.030 1,502,469 -0.01(-0.09%)
Nov 08, 2005 7.325 7.325 6.922 7.036 3,473,325 -0.07(-0.92%)
Nov 07, 2005 7.138 7.164 7.054 7.101 1,459,710 -0.03(-0.48%)
Nov 04, 2005 7.101 7.148 7.032 7.136 1,421,866 +0.05(+0.75%)
Nov 03, 2005 7.024 7.083 6.838 7.083 3,660,089 +0.06(+0.84%)
Nov 02, 2005 7.066 7.101 7.022 7.024 969,700 -0.04(-0.55%)
Nov 01, 2005 7.121 7.123 7.030 7.062 656,132 -0.07(-0.97%)
Oct 31, 2005 7.150 7.219 7.109 7.131 1,590,937 +0.00(+0.03%)
Oct 28, 2005 6.995 7.129 6.969 7.129 1,274,420 +0.15(+2.19%)
Oct 27, 2005 7.091 7.125 6.963 6.977 706,755 -0.12(-1.72%)
Oct 26, 2005 7.162 7.209 7.087 7.099 743,616 -0.10(-1.41%)
Oct 25, 2005 7.162 7.249 7.142 7.201 699,383 +0.00(+0.00%)
Oct 24, 2005 7.140 7.239 7.119 7.201 1,039,490 +0.05(+0.77%)
Oct 21, 2005 7.148 7.190 7.111 7.146 860,590 +0.02(+0.31%)
Oct 20, 2005 7.184 7.184 7.072 7.123 1,213,476 -0.06(-0.85%)
Oct 19, 2005 7.042 7.190 6.997 7.184 848,303 +0.14(+2.05%)
Oct 18, 2005 7.121 7.121 6.975 7.040 840,930 -0.08(-1.14%)
Oct 17, 2005 7.040 7.121 7.013 7.121 925,466 +0.06(+0.86%)
Oct 14, 2005 7.038 7.101 7.009 7.060 1,411,053 +0.02(+0.32%)
Oct 13, 2005 7.087 7.093 7.001 7.038 1,146,634 -0.05(-0.66%)
Oct 12, 2005 7.111 7.152 6.938 7.085 1,964,957 -0.07(-0.94%)
Oct 11, 2005 7.178 7.270 7.129 7.152 1,380,090 -0.06(-0.79%)
Oct 10, 2005 7.404 7.404 7.164 7.209 1,132,873 -0.00(-0.03%)
Oct 07, 2005 7.231 7.298 7.172 7.211 1,404,664 -0.02(-0.31%)
Oct 06, 2005 7.111 7.233 7.050 7.233 1,506,893 +0.13(+1.83%)
Oct 05, 2005 7.335 7.359 7.103 7.103 2,087,828 -0.25(-3.46%)
Oct 04, 2005 7.372 7.386 7.292 7.357 1,735,433 -0.03(-0.44%)
Oct 03, 2005 7.516 7.530 7.365 7.390 1,546,703 -0.13(-1.68%)
Sep 30, 2005 7.400 7.516 7.345 7.516 1,091,096 +0.12(+1.60%)
Sep 29, 2005 7.463 7.463 7.199 7.398 1,618,951 -0.07(-0.87%)
Sep 28, 2005 7.528 7.587 7.441 7.463 604,526 -0.05(-0.73%)
Sep 27, 2005 7.437 7.593 7.424 7.518 1,056,201 +0.13(+1.79%)
Sep 26, 2005 7.483 7.534 7.306 7.386 1,249,846 -0.10(-1.31%)
Sep 23, 2005 7.483 7.559 7.398 7.483 1,850,932 -0.07(-0.97%)
Sep 22, 2005 7.463 7.559 7.384 7.557 1,568,820 +0.02(+0.30%)
Sep 21, 2005 7.915 7.915 7.471 7.534 2,698,253 -0.41(-5.15%)
Sep 20, 2005 7.923 7.986 7.876 7.943 1,854,373 +0.07(+0.93%)
Sep 19, 2005 7.911 7.919 7.780 7.870 839,456 -0.04(-0.46%)
Sep 16, 2005 7.846 7.933 7.846 7.907 1,665,151 +0.08(+0.96%)
Sep 15, 2005 7.756 7.844 7.695 7.831 880,741 +0.05(+0.63%)
Sep 14, 2005 7.925 8.061 7.768 7.783 2,203,327 -0.07(-0.86%)
Sep 13, 2005 7.925 7.935 7.811 7.850 1,108,298 -0.07(-0.85%)
Sep 12, 2005 7.787 7.937 7.721 7.917 1,000,172 +0.12(+1.59%)
Sep 09, 2005 7.660 7.813 7.660 7.793 798,171 +0.09(+1.16%)
Sep 08, 2005 7.758 7.833 7.691 7.703 732,804 -0.08(-0.99%)
Sep 07, 2005 7.793 7.807 7.707 7.780 809,475 -0.01(-0.08%)
Sep 06, 2005 7.721 7.803 7.721 7.787 791,782 +0.09(+1.11%)
Sep 02, 2005 7.740 7.752 7.675 7.701 670,385 -0.03(-0.39%)
Sep 01, 2005 7.762 7.762 7.689 7.732 1,165,802 -0.03(-0.42%)
Aug 31, 2005 7.732 7.764 7.681 7.764 1,176,615 +0.03(+0.42%)
Aug 30, 2005 7.746 7.746 7.650 7.732 1,184,970 -0.01(-0.11%)
Aug 29, 2005 7.681 7.740 7.624 7.740 682,181 +0.02(+0.29%)
Aug 26, 2005 7.787 7.776 7.687 7.717 588,307 -0.07(-0.86%)
Aug 25, 2005 7.799 7.803 7.758 7.785 586,833 -0.01(-0.18%)
Aug 24, 2005 7.860 7.886 7.746 7.799 699,874 -0.05(-0.65%)
Aug 23, 2005 7.844 7.935 7.833 7.850 1,117,145 -0.03(-0.34%)
Aug 22, 2005 7.793 7.878 7.762 7.876 1,245,914 +0.10(+1.26%)
Aug 19, 2005 7.728 7.787 7.632 7.778 938,736 +0.04(+0.53%)
Aug 18, 2005 7.646 7.783 7.618 7.738 1,167,768 +0.09(+1.20%)
Aug 17, 2005 7.685 7.724 7.614 7.646 613,373 -0.04(-0.50%)
Aug 16, 2005 7.705 7.724 7.638 7.685 623,203 -0.02(-0.21%)
Aug 15, 2005 7.650 7.724 7.632 7.701 737,227 +0.03(+0.42%)
Aug 12, 2005 7.671 7.717 7.579 7.669 953,972 -0.03(-0.40%)
Aug 11, 2005 7.681 7.821 7.654 7.699 1,598,309 +0.04(+0.50%)
Aug 10, 2005 7.791 7.797 7.589 7.660 2,040,154 -0.13(-1.70%)
Aug 09, 2005 7.681 7.809 7.610 7.793 6,306,736 +0.43(+5.83%)
Aug 08, 2005 7.473 7.534 7.361 7.363 1,389,428 -0.09(-1.26%)
Aug 05, 2005 7.420 7.483 7.359 7.457 778,512 +0.02(+0.22%)
Aug 04, 2005 7.606 7.610 7.439 7.441 658,098 -0.16(-2.09%)
Aug 03, 2005 7.551 7.620 7.540 7.599 520,974 +0.04(+0.48%)
Aug 02, 2005 7.555 7.569 7.445 7.563 1,315,214 -0.02(-0.30%)
Aug 01, 2005 7.640 7.677 7.557 7.585 922,517 -0.05(-0.72%)
Jul 29, 2005 7.752 7.754 7.608 7.640 2,614,700 -0.15(-1.91%)
Jul 28, 2005 7.721 7.795 7.709 7.789 1,033,101 +0.10(+1.27%)
Jul 27, 2005 7.701 7.715 7.671 7.691 929,889 +0.01(+0.11%)
Jul 26, 2005 7.608 7.687 7.603 7.683 1,571,277 +0.09(+1.15%)
Jul 25, 2005 7.565 7.606 7.518 7.595 643,353 +0.01(+0.19%)
Jul 22, 2005 7.481 7.581 7.471 7.581 909,738 +0.11(+1.50%)
Jul 21, 2005 7.477 7.528 7.441 7.469 914,162 +0.00(+0.00%)
Jul 20, 2005 7.426 7.479 7.426 7.469 932,838 +0.00(+0.03%)
Jul 19, 2005 7.528 7.528 7.457 7.467 993,291 -0.02(-0.27%)
Jul 18, 2005 7.524 7.549 7.414 7.488 1,094,045 -0.02(-0.30%)
Jul 15, 2005 7.571 7.583 7.500 7.510 808,984 -0.07(-0.89%)
Jul 14, 2005 7.575 7.599 7.536 7.577 974,614 +0.03(+0.35%)
Jul 13, 2005 7.599 7.599 7.526 7.551 894,502 -0.03(-0.40%)
Jul 12, 2005 7.449 7.606 7.440 7.581 1,216,917 +0.07(+0.92%)
Jul 11, 2005 7.481 7.538 7.449 7.512 655,641 +0.01(+0.16%)
Jul 08, 2005 7.418 7.516 7.336 7.500 1,071,437 +0.10(+1.38%)
Jul 07, 2005 7.325 7.424 7.278 7.398 928,906 +0.06(+0.83%)
Jul 06, 2005 7.402 7.422 7.323 7.337 813,899 -0.07(-0.88%)
Jul 05, 2005 7.365 7.408 7.345 7.402 767,208 +0.03(+0.47%)
Jul 01, 2005 7.390 7.406 7.335 7.367 499,348 +0.00(+0.03%)
Jun 30, 2005 7.402 7.422 7.355 7.365 1,076,352 -0.04(-0.52%)
Jun 29, 2005 7.426 7.473 7.388 7.404 936,279 -0.01(-0.11%)
Jun 28, 2005 7.351 7.435 7.331 7.412 1,175,140 +0.06(+0.83%)
Jun 27, 2005 7.585 7.608 7.306 7.351 2,432,851 -0.22(-2.85%)
Jun 24, 2005 7.669 7.673 7.463 7.567 1,631,238 -0.09(-1.14%)
Jun 23, 2005 7.833 7.846 7.610 7.654 2,722,335 -0.14(-1.78%)
Jun 22, 2005 7.577 7.872 7.449 7.793 9,106,235 +0.41(+5.51%)
Jun 21, 2005 7.168 7.386 7.070 7.386 4,060,158 +0.22(+3.04%)
Jun 20, 2005 7.207 7.223 7.138 7.168 481,163 -0.08(-1.07%)
Jun 17, 2005 7.270 7.270 7.182 7.245 1,045,388 -0.02(-0.34%)
Jun 16, 2005 7.205 7.284 7.182 7.270 811,933 +0.06(+0.88%)
Jun 15, 2005 7.188 7.223 7.117 7.207 700,857 +0.03(+0.40%)
Jun 14, 2005 7.211 7.233 7.129 7.178 491,976 -0.03(-0.45%)
Jun 13, 2005 7.142 7.211 7.115 7.211 808,001 +0.06(+0.80%)
Jun 10, 2005 7.154 7.207 7.121 7.154 873,368 +0.03(+0.49%)
Jun 09, 2005 7.140 7.140 7.066 7.119 1,272,454 -0.00(-0.03%)
Jun 08, 2005 7.205 7.229 7.107 7.121 1,528,518 -0.04(-0.60%)
Jun 07, 2005 7.247 7.288 7.148 7.164 1,948,246 -0.08(-1.15%)
Jun 06, 2005 7.239 7.280 7.195 7.247 704,789 +0.00(+0.03%)
Jun 03, 2005 7.292 7.304 7.223 7.245 1,145,160 -0.07(-0.92%)
Jun 02, 2005 7.323 7.372 7.288 7.313 898,926 -0.01(-0.11%)
Jun 01, 2005 7.321 7.392 7.298 7.321 880,249 -0.04(-0.50%)
May 31, 2005 7.335 7.388 7.323 7.357 581,918 +0.01(+0.08%)
May 27, 2005 7.410 7.410 7.339 7.351 598,137 -0.04(-0.52%)
May 26, 2005 7.386 7.422 7.365 7.390 1,179,072 +0.04(+0.61%)
May 25, 2005 7.406 7.408 7.308 7.345 1,778,684 -0.03(-0.47%)
May 24, 2005 7.333 7.386 7.272 7.380 1,540,805 +0.05(+0.69%)
May 23, 2005 7.254 7.345 7.237 7.329 1,911,876 +0.11(+1.58%)
May 20, 2005 7.254 7.258 7.146 7.215 1,148,109 -0.02(-0.25%)
May 19, 2005 7.270 7.270 7.209 7.233 902,366 -0.04(-0.50%)
May 18, 2005 7.201 7.280 7.201 7.270 1,378,615 +0.07(+0.96%)
May 17, 2005 7.201 7.245 7.152 7.201 1,943,823 +0.00(+0.00%)
May 16, 2005 7.121 7.203 7.121 7.201 1,897,132 +0.06(+0.85%)
May 13, 2005 7.270 7.270 7.072 7.140 1,825,867 -0.13(-1.79%)
May 12, 2005 7.276 7.345 7.239 7.270 1,485,267 -0.02(-0.22%)
May 11, 2005 7.349 7.374 7.166 7.286 2,485,931 -0.09(-1.24%)
May 10, 2005 7.223 7.628 7.077 7.378 7,924,213 +0.54(+7.92%)
May 09, 2005 6.893 6.899 6.745 6.836 4,194,333 -0.04(-0.53%)
May 06, 2005 6.948 6.950 6.845 6.873 2,799,499 -0.08(-1.08%)
May 05, 2005 7.079 7.087 6.867 6.948 3,535,252 -0.15(-2.12%)
May 04, 2005 7.213 7.219 7.093 7.099 2,025,901 -0.09(-1.30%)
May 03, 2005 7.245 7.245 7.158 7.192 999,680 -0.05(-0.73%)
May 02, 2005 7.365 7.367 7.207 7.245 1,035,067 -0.08(-1.14%)
Apr 29, 2005 7.325 7.349 7.272 7.329 1,507,384 +0.02(+0.22%)
Apr 28, 2005 7.355 7.359 7.188 7.313 1,407,121 -0.04(-0.58%)
Apr 27, 2005 7.345 7.406 7.231 7.355 912,687 +0.02(+0.33%)
Apr 26, 2005 7.361 7.363 7.278 7.331 795,222 -0.07(-0.96%)
Apr 25, 2005 7.355 7.402 7.304 7.402 567,173 +0.04(+0.55%)
Apr 22, 2005 7.341 7.400 7.274 7.361 1,504,435 +0.00(+0.00%)
Apr 21, 2005 7.197 7.365 7.172 7.361 1,426,289 +0.17(+2.32%)
Apr 20, 2005 7.365 7.376 7.172 7.195 1,471,997 -0.19(-2.54%)
Apr 19, 2005 7.339 7.382 7.294 7.382 741,159 +0.03(+0.47%)
Apr 18, 2005 7.284 7.367 7.243 7.347 1,037,524 +0.05(+0.73%)
Apr 15, 2005 7.386 7.475 7.266 7.294 666,945 -0.12(-1.67%)
Apr 14, 2005 7.469 7.494 7.404 7.418 752,955 -0.05(-0.63%)
Apr 13, 2005 7.538 7.538 7.412 7.465 703,806 -0.08(-1.03%)
Apr 12, 2005 7.467 7.567 7.384 7.542 1,059,641 +0.06(+0.82%)
Apr 11, 2005 7.447 7.498 7.382 7.481 865,996 +0.02(+0.27%)
Apr 08, 2005 7.453 7.514 7.433 7.461 759,344 +0.01(+0.11%)
Apr 07, 2005 7.296 7.453 7.274 7.453 1,333,890 +0.14(+1.86%)
Apr 06, 2005 7.264 7.333 7.260 7.317 798,171 +0.06(+0.87%)
Apr 05, 2005 7.174 7.284 7.174 7.254 606,984 +0.05(+0.65%)
Apr 04, 2005 7.223 7.272 7.174 7.207 689,062 -0.03(-0.48%)
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.