Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Church & Dwight Company
(NY:
CHD
)
106.47
+0.05 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
2.874
2.882
2.855
2.867
797,580
+0.00(+0.06%)
May 29, 2003
2.891
2.891
2.861
2.865
558,084
-0.01(-0.38%)
May 28, 2003
2.895
2.900
2.873
2.876
748,794
-0.00(-0.03%)
May 27, 2003
2.852
2.911
2.846
2.877
1,234,439
+0.04(+1.30%)
May 23, 2003
2.841
2.849
2.832
2.840
818,277
+0.00(+0.13%)
May 22, 2003
2.854
2.871
2.836
2.836
708,878
-0.00(-0.16%)
May 21, 2003
2.845
2.859
2.814
2.841
1,127,996
-0.00(-0.13%)
May 20, 2003
2.850
2.872
2.818
2.845
1,411,843
-0.02(-0.69%)
May 19, 2003
2.854
2.877
2.841
2.864
747,316
+0.00(+0.03%)
May 16, 2003
2.850
2.864
2.823
2.864
1,012,683
+0.01(+0.47%)
May 15, 2003
2.841
2.879
2.837
2.850
1,248,483
+0.01(+0.48%)
May 14, 2003
2.842
2.846
2.824
2.836
1,040,772
-0.01(-0.22%)
May 13, 2003
2.852
2.864
2.834
2.843
829,365
+0.00(+0.06%)
May 12, 2003
2.862
2.872
2.834
2.841
912,154
-0.02(-0.72%)
May 09, 2003
2.859
2.862
2.821
2.862
726,618
+0.02(+0.54%)
May 08, 2003
2.791
2.859
2.791
2.846
1,697,169
+0.00(+0.06%)
May 07, 2003
2.818
2.864
2.769
2.845
1,838,353
-0.03(-0.88%)
May 06, 2003
2.931
2.940
2.824
2.870
1,472,456
-0.06(-2.09%)
May 05, 2003
2.918
2.967
2.877
2.931
2,121,461
+0.09(+3.17%)
May 02, 2003
2.841
2.865
2.826
2.841
654,178
+0.00(+0.16%)
May 01, 2003
2.845
2.845
2.818
2.836
771,709
-0.00(-0.06%)
Apr 30, 2003
2.850
2.874
2.828
2.838
1,290,617
-0.00(-0.10%)
Apr 29, 2003
2.841
2.873
2.827
2.841
628,307
+0.01(+0.35%)
Apr 28, 2003
2.805
2.863
2.800
2.831
991,247
+0.04(+1.32%)
Apr 25, 2003
2.802
2.809
2.773
2.794
355,548
+0.00(+0.10%)
Apr 24, 2003
2.786
2.805
2.777
2.791
488,601
+0.00(+0.00%)
Apr 23, 2003
2.796
2.801
2.769
2.791
954,288
-0.00(-0.06%)
Apr 22, 2003
2.749
2.803
2.737
2.793
932,112
+0.04(+1.61%)
Apr 21, 2003
2.759
2.772
2.741
2.749
635,699
+0.01(+0.30%)
Apr 17, 2003
2.732
2.764
2.718
2.741
864,846
+0.02(+0.83%)
Apr 16, 2003
2.735
2.751
2.704
2.718
651,222
-0.01(-0.20%)
Apr 15, 2003
2.742
2.756
2.724
2.724
634,960
-0.02(-0.59%)
Apr 14, 2003
2.701
2.752
2.701
2.740
640,873
+0.03(+0.96%)
Apr 11, 2003
2.728
2.751
2.703
2.714
754,708
+0.00(+0.13%)
Apr 10, 2003
2.743
2.751
2.692
2.710
790,928
-0.03(-1.15%)
Apr 09, 2003
2.751
2.787
2.727
2.742
839,714
-0.01(-0.33%)
Apr 08, 2003
2.760
2.760
2.719
2.751
895,153
-0.01(-0.29%)
Apr 07, 2003
2.785
2.838
2.758
2.759
787,971
-0.00(-0.13%)
Apr 04, 2003
2.752
2.791
2.752
2.763
448,685
+0.02(+0.72%)
Apr 03, 2003
2.805
2.805
2.735
2.743
583,956
-0.05(-1.87%)
Apr 02, 2003
2.749
2.809
2.749
2.795
736,228
+0.06(+2.34%)
Apr 01, 2003
2.746
2.773
2.713
2.731
714,052
-0.01(-0.26%)
Mar 31, 2003
2.661
2.784
2.631
2.738
1,011,944
+0.07(+2.64%)
Mar 28, 2003
2.657
2.671
2.631
2.668
374,027
+0.01(+0.20%)
Mar 27, 2003
2.642
2.689
2.620
2.662
391,768
+0.01(+0.44%)
Mar 26, 2003
2.652
2.674
2.636
2.651
633,481
-0.00(-0.17%)
Mar 25, 2003
2.661
2.664
2.635
2.655
563,259
-0.02(-0.61%)
Mar 24, 2003
2.712
2.712
2.646
2.671
468,643
-0.05(-1.82%)
Mar 21, 2003
2.684
2.733
2.666
2.721
651,222
+0.06(+2.24%)
Mar 20, 2003
2.661
2.687
2.652
2.661
615,741
-0.01(-0.37%)
Mar 19, 2003
2.659
2.685
2.630
2.671
691,138
+0.03(+0.99%)
Mar 18, 2003
2.646
2.646
2.597
2.645
935,808
+0.00(+0.14%)
Mar 17, 2003
2.584
2.692
2.584
2.642
1,473,935
+0.05(+1.88%)
Mar 14, 2003
2.594
2.603
2.575
2.593
935,808
+0.01(+0.38%)
Mar 13, 2003
2.579
2.598
2.568
2.583
807,190
+0.03(+1.13%)
Mar 12, 2003
2.560
2.582
2.538
2.554
718,487
-0.01(-0.56%)
Mar 11, 2003
2.564
2.606
2.564
2.569
341,503
+0.01(+0.53%)
Mar 10, 2003
2.590
2.594
2.554
2.555
420,596
-0.04(-1.70%)
Mar 07, 2003
2.565
2.606
2.546
2.599
572,129
+0.03(+1.09%)
Mar 06, 2003
2.595
2.602
2.550
2.571
573,607
-0.03(-1.18%)
Mar 05, 2003
2.597
2.628
2.584
2.602
508,559
-0.01(-0.28%)
Mar 04, 2003
2.671
2.671
2.597
2.609
649,004
-0.06(-2.33%)
Mar 03, 2003
2.701
2.705
2.667
2.671
399,159
-0.02(-0.60%)
Feb 28, 2003
2.715
2.741
2.665
2.688
478,252
-0.02(-0.67%)
Feb 27, 2003
2.688
2.750
2.680
2.706
712,574
+0.02(+0.84%)
Feb 26, 2003
2.701
2.712
2.677
2.683
299,369
-0.02(-0.63%)
Feb 25, 2003
2.665
2.713
2.664
2.700
507,820
+0.04(+1.32%)
Feb 24, 2003
2.728
2.728
2.665
2.665
729,575
-0.09(-3.27%)
Feb 21, 2003
2.744
2.782
2.740
2.755
860,411
+0.03(+1.06%)
Feb 20, 2003
2.751
2.760
2.712
2.726
585,434
-0.02(-0.89%)
Feb 19, 2003
2.737
2.774
2.733
2.751
920,285
+0.02(+0.69%)
Feb 18, 2003
2.728
2.760
2.719
2.732
1,180,478
+0.01(+0.46%)
Feb 14, 2003
2.689
2.744
2.679
2.719
879,630
+0.04(+1.45%)
Feb 13, 2003
2.733
2.737
2.676
2.680
1,154,607
-0.05(-1.85%)
Feb 12, 2003
2.752
2.787
2.726
2.731
1,001,595
-0.02(-0.69%)
Feb 11, 2003
2.780
2.837
2.716
2.750
1,751,868
-0.01(-0.42%)
Feb 10, 2003
2.688
2.828
2.670
2.762
4,373,758
+0.19(+7.25%)
Feb 07, 2003
2.587
2.611
2.571
2.575
739,185
-0.03(-1.04%)
Feb 06, 2003
2.602
2.614
2.581
2.602
640,873
+0.00(+0.07%)
Feb 05, 2003
2.584
2.618
2.572
2.600
1,283,225
+0.01(+0.45%)
Feb 04, 2003
2.571
2.616
2.571
2.588
737,706
+0.02(+0.67%)
Feb 03, 2003
2.620
2.647
2.566
2.571
762,839
-0.04(-1.69%)
Jan 31, 2003
2.530
2.660
2.530
2.615
1,030,424
+0.08(+3.24%)
Jan 30, 2003
2.549
2.551
2.514
2.533
489,340
-0.01(-0.25%)
Jan 29, 2003
2.548
2.548
2.488
2.540
1,694,951
-0.03(-1.19%)
Jan 28, 2003
2.570
2.597
2.551
2.570
1,292,834
+0.01(+0.53%)
Jan 27, 2003
2.620
2.622
2.552
2.557
1,088,080
-0.08(-2.98%)
Jan 24, 2003
2.688
2.688
2.634
2.635
498,210
-0.05(-1.95%)
Jan 23, 2003
2.692
2.698
2.634
2.688
3,475,648
-0.00(-0.17%)
Jan 22, 2003
2.764
2.764
2.683
2.692
516,690
-0.08(-2.93%)
Jan 21, 2003
2.769
2.807
2.763
2.773
494,514
+0.01(+0.29%)
Jan 17, 2003
2.800
2.808
2.751
2.765
537,387
-0.04(-1.26%)
Jan 16, 2003
2.716
2.825
2.716
2.800
818,277
+0.09(+3.16%)
Jan 15, 2003
2.737
2.742
2.688
2.715
1,118,387
-0.02(-0.82%)
Jan 14, 2003
2.791
2.814
2.707
2.737
1,330,533
-0.05(-1.94%)
Jan 13, 2003
2.787
2.798
2.752
2.791
1,408,886
+0.01(+0.23%)
Jan 10, 2003
2.737
2.801
2.737
2.785
859,672
+0.05(+1.75%)
Jan 09, 2003
2.728
2.769
2.719
2.737
603,175
+0.02(+0.66%)
Jan 08, 2003
2.769
2.822
2.707
2.719
1,479,109
-0.05(-1.73%)
Jan 07, 2003
2.798
2.808
2.765
2.767
1,042,251
-0.03(-1.19%)
Jan 06, 2003
2.764
2.818
2.764
2.800
603,914
+0.04(+1.57%)
Jan 03, 2003
2.755
2.793
2.755
2.757
325,241
+0.00(+0.07%)
Jan 02, 2003
2.760
2.805
2.742
2.755
841,192
+0.01(+0.39%)
Dec 31, 2002
2.755
2.764
2.719
2.744
875,934
-0.01(-0.39%)
Dec 30, 2002
2.740
2.761
2.707
2.755
744,359
+0.03(+1.06%)
Dec 27, 2002
2.751
2.766
2.726
2.726
419,117
-0.02(-0.89%)
Dec 26, 2002
2.713
2.752
2.713
2.751
738,445
+0.05(+1.77%)
Dec 24, 2002
2.717
2.724
2.698
2.703
266,845
-0.02(-0.76%)
Dec 23, 2002
2.719
2.728
2.674
2.724
890,718
+0.01(+0.27%)
Dec 20, 2002
2.730
2.746
2.697
2.717
2,352,087
+0.01(+0.43%)
Dec 19, 2002
2.724
2.760
2.680
2.705
703,704
-0.02(-0.76%)
Dec 18, 2002
2.680
2.736
2.652
2.726
779,840
+0.04(+1.41%)
Dec 17, 2002
2.715
2.715
2.672
2.688
827,148
-0.04(-1.49%)
Dec 16, 2002
2.737
2.754
2.697
2.728
700,008
-0.01(-0.23%)
Dec 13, 2002
2.689
2.748
2.688
2.735
710,356
+0.05(+1.74%)
Dec 12, 2002
2.688
2.706
2.657
2.688
489,340
-0.01(-0.20%)
Dec 11, 2002
2.706
2.726
2.683
2.693
708,878
-0.01(-0.30%)
Dec 10, 2002
2.692
2.707
2.663
2.701
1,023,032
+0.05(+2.04%)
Dec 09, 2002
2.661
2.664
2.629
2.647
1,126,518
-0.02(-0.84%)
Dec 06, 2002
2.673
2.703
2.656
2.670
1,139,084
-0.02(-0.64%)
Dec 05, 2002
2.706
2.713
2.661
2.687
1,100,646
-0.02(-0.63%)
Dec 04, 2002
2.687
2.707
2.652
2.704
1,920,402
+0.03(+0.98%)
Dec 03, 2002
2.690
2.718
2.670
2.678
1,656,513
-0.00(-0.13%)
Dec 02, 2002
2.717
2.723
2.661
2.681
876,673
-0.04(-1.30%)
Nov 29, 2002
2.733
2.733
2.701
2.717
383,637
-0.00(-0.13%)
Nov 27, 2002
2.791
2.791
2.689
2.720
2,062,326
-0.02(-0.79%)
Nov 26, 2002
2.830
2.836
2.723
2.742
1,261,049
-0.09(-3.28%)
Nov 25, 2002
2.886
2.909
2.835
2.835
1,346,056
-0.08(-2.72%)
Nov 22, 2002
2.827
2.918
2.827
2.914
1,102,864
+0.09(+3.13%)
Nov 21, 2002
2.824
2.854
2.781
2.826
889,239
+0.00(+0.10%)
Nov 20, 2002
2.841
2.848
2.812
2.823
721,444
-0.02(-0.63%)
Nov 19, 2002
2.832
2.859
2.801
2.841
1,091,776
+0.01(+0.32%)
Nov 18, 2002
2.841
2.841
2.796
2.832
705,182
-0.01(-0.25%)
Nov 15, 2002
2.818
2.841
2.787
2.839
1,324,619
+0.02(+0.77%)
Nov 14, 2002
2.728
2.818
2.727
2.818
973,506
+0.09(+3.44%)
Nov 13, 2002
2.755
2.769
2.697
2.724
981,637
+0.01(+0.30%)
Nov 12, 2002
2.666
2.751
2.661
2.716
1,395,581
+0.07(+2.69%)
Nov 11, 2002
2.671
2.671
2.540
2.644
3,981,251
-0.03(-1.05%)
Nov 08, 2002
2.842
2.869
2.666
2.672
2,491,053
-0.17(-5.88%)
Nov 07, 2002
2.792
2.839
2.746
2.839
1,505,720
+0.05(+1.71%)
Nov 06, 2002
2.787
2.818
2.724
2.791
1,671,297
+0.04(+1.48%)
Nov 05, 2002
2.738
2.751
2.624
2.751
4,506,811
+0.01(+0.43%)
Nov 04, 2002
2.877
2.926
2.525
2.739
10,584,392
-0.39(-12.50%)
Nov 01, 2002
3.119
3.136
3.044
3.130
726,618
+0.01(+0.38%)
Oct 31, 2002
3.152
3.175
3.095
3.119
872,977
-0.03(-0.95%)
Oct 30, 2002
3.112
3.196
3.112
3.149
686,702
+0.06(+1.87%)
Oct 29, 2002
3.026
3.107
3.007
3.091
754,708
+0.07(+2.21%)
Oct 28, 2002
3.116
3.116
3.003
3.024
830,844
-0.09(-2.92%)
Oct 25, 2002
3.075
3.139
3.071
3.115
564,737
+0.04(+1.23%)
Oct 24, 2002
3.106
3.112
3.064
3.077
720,705
-0.02(-0.70%)
Oct 23, 2002
3.122
3.188
3.074
3.099
1,442,150
-0.03(-0.95%)
Oct 22, 2002
3.193
3.201
3.093
3.129
792,406
-0.11(-3.34%)
Oct 21, 2002
3.194
3.247
3.155
3.237
1,271,398
+0.04(+1.36%)
Oct 18, 2002
3.198
3.215
3.146
3.194
1,261,789
+0.00(+0.14%)
Oct 17, 2002
3.157
3.193
3.146
3.189
1,256,614
+0.06(+1.81%)
Oct 16, 2002
3.081
3.180
3.081
3.132
1,322,402
-0.01(-0.32%)
Oct 15, 2002
3.157
3.243
3.127
3.142
5,369,440
-0.01(-0.17%)
Oct 14, 2002
3.071
3.152
3.069
3.148
721,444
+0.08(+2.65%)
Oct 11, 2002
3.062
3.089
3.039
3.066
2,358,739
+0.04(+1.43%)
Oct 10, 2002
2.990
3.039
2.985
3.023
1,797,698
+0.02(+0.69%)
Oct 09, 2002
3.002
3.021
2.963
3.002
1,649,122
-0.02(-0.60%)
Oct 08, 2002
2.990
3.056
2.986
3.020
1,065,904
+0.04(+1.30%)
Oct 07, 2002
2.976
3.001
2.971
2.982
1,289,878
+0.00(+0.06%)
Oct 04, 2002
2.999
3.010
2.963
2.980
1,354,187
-0.02(-0.78%)
Oct 03, 2002
3.030
3.076
2.994
3.003
1,190,088
-0.02(-0.51%)
Oct 02, 2002
3.014
3.089
3.008
3.019
1,887,878
-0.01(-0.39%)
Oct 01, 2002
2.991
3.044
2.976
3.030
1,284,703
+0.04(+1.36%)
Sep 30, 2002
2.956
3.008
2.954
2.990
2,017,975
+0.03(+1.13%)
Sep 27, 2002
2.972
3.017
2.931
2.956
1,460,629
-0.03(-0.94%)
Sep 26, 2002
2.904
2.991
2.904
2.984
1,298,009
+0.08(+2.76%)
Sep 25, 2002
2.866
2.905
2.864
2.904
1,130,953
+0.04(+1.32%)
Sep 24, 2002
2.864
2.886
2.841
2.866
1,188,609
+0.00(+0.09%)
Sep 23, 2002
2.873
2.877
2.832
2.864
829,365
-0.01(-0.34%)
Sep 20, 2002
2.851
2.873
2.827
2.873
9,091,977
+0.02(+0.82%)
Sep 19, 2002
2.864
2.886
2.840
2.850
762,099
-0.01(-0.35%)
Sep 18, 2002
2.859
2.877
2.786
2.860
684,485
-0.01(-0.28%)
Sep 17, 2002
2.907
2.912
2.864
2.868
576,564
-0.04(-1.24%)
Sep 16, 2002
2.895
2.911
2.841
2.904
460,512
-0.01(-0.34%)
Sep 13, 2002
2.859
2.920
2.829
2.914
875,195
+0.06(+2.12%)
Sep 12, 2002
2.959
2.959
2.854
2.854
583,956
-0.12(-4.15%)
Sep 11, 2002
3.021
3.021
2.975
2.977
484,166
+0.01(+0.18%)
Sep 10, 2002
2.923
2.997
2.923
2.972
991,247
+0.05(+1.67%)
Sep 09, 2002
2.860
2.949
2.843
2.923
1,056,295
+0.06(+2.21%)
Sep 06, 2002
2.808
2.873
2.790
2.860
678,571
+0.07(+2.69%)
Sep 05, 2002
2.796
2.823
2.774
2.785
963,897
-0.02(-0.83%)
Sep 04, 2002
2.747
2.833
2.730
2.808
765,056
+0.06(+2.27%)
Sep 03, 2002
2.823
2.823
2.735
2.746
753,968
-0.08(-2.72%)
Aug 30, 2002
2.836
2.854
2.818
2.823
1,104,342
-0.02(-0.73%)
Aug 29, 2002
2.814
2.845
2.804
2.844
975,724
+0.03(+0.90%)
Aug 28, 2002
2.864
2.864
2.790
2.818
868,542
-0.06(-2.07%)
Aug 27, 2002
2.913
2.937
2.878
2.878
769,491
-0.01(-0.44%)
Aug 26, 2002
2.886
2.902
2.854
2.891
508,559
+0.00(+0.16%)
Aug 23, 2002
2.895
2.900
2.873
2.886
739,924
-0.01(-0.31%)
Aug 22, 2002
2.886
2.922
2.873
2.895
567,694
+0.02(+0.56%)
Aug 21, 2002
2.802
2.879
2.802
2.879
1,779,218
+0.08(+2.84%)
Aug 20, 2002
2.826
2.839
2.790
2.799
484,905
+0.03(+1.07%)
Aug 16, 2002
2.767
2.806
2.755
2.770
611,306
-0.01(-0.23%)
Aug 15, 2002
2.770
2.812
2.758
2.776
772,448
+0.00(+0.06%)
Aug 14, 2002
2.675
2.774
2.632
2.774
539,605
+0.10(+3.71%)
Aug 13, 2002
2.746
2.787
2.674
2.675
221,755
-0.08(-2.82%)
Aug 12, 2002
2.760
2.783
2.719
2.753
1,774,044
-0.02(-0.62%)
Aug 07, 2002
2.760
2.793
2.696
2.770
923,981
+0.04(+1.62%)
Aug 06, 2002
2.624
2.773
2.624
2.726
2,169,508
+0.12(+4.71%)
Aug 05, 2002
2.606
2.683
2.576
2.603
1,599,596
+0.01(+0.31%)
Aug 02, 2002
2.601
2.741
2.586
2.595
1,650,600
-0.03(-0.96%)
Aug 01, 2002
2.528
2.661
2.528
2.620
1,319,445
+0.09(+3.64%)
Jul 31, 2002
2.545
2.597
2.525
2.528
642,351
-0.04(-1.48%)
Jul 30, 2002
2.601
2.601
2.520
2.566
1,352,708
-0.06(-2.20%)
Jul 29, 2002
2.501
2.636
2.501
2.624
896,631
+0.15(+5.86%)
Jul 26, 2002
2.543
2.557
2.478
2.478
1,086,602
-0.06(-2.31%)
Jul 25, 2002
2.462
2.579
2.453
2.537
2,128,114
+0.07(+3.04%)
Jul 24, 2002
2.463
2.499
2.395
2.462
1,894,531
-0.00(-0.07%)
Jul 23, 2002
2.423
2.499
2.423
2.464
1,575,203
+0.04(+1.71%)
Jul 22, 2002
2.398
2.508
2.397
2.422
1,718,605
+0.02(+0.94%)
Jul 19, 2002
2.578
2.580
2.384
2.400
2,518,403
-0.20(-7.70%)
Jul 17, 2002
2.659
2.696
2.590
2.600
1,579,638
-0.11(-3.90%)
Jul 12, 2002
2.834
2.864
2.697
2.706
1,209,306
-0.13(-4.49%)
Jul 11, 2002
2.800
2.868
2.798
2.833
1,658,731
+0.03(+1.19%)
Jul 10, 2002
2.811
2.828
2.796
2.799
1,428,844
-0.01(-0.23%)
Jul 09, 2002
2.888
2.888
2.806
2.806
1,306,879
-0.08(-2.81%)
Jul 08, 2002
2.882
2.887
2.882
2.887
1,156,824
-0.02(-0.56%)
Jul 05, 2002
2.837
2.937
2.837
2.903
725,879
+0.09(+3.14%)
Jul 04, 2002
2.824
2.859
2.797
2.815
1,639,512
+0.00(+0.00%)
Jul 03, 2002
2.824
2.859
2.797
2.815
1,628,424
+0.00(+0.10%)
Jul 02, 2002
2.830
2.888
2.805
2.812
1,840,570
-0.06(-1.92%)
Jul 01, 2002
2.857
2.938
2.848
2.867
1,421,453
+0.04(+1.47%)
Jun 28, 2002
2.868
2.960
2.814
2.826
5,486,971
-0.04(-1.48%)
Jun 27, 2002
2.918
2.977
2.842
2.868
11,087,777
-0.05(-1.70%)
Jun 26, 2002
2.882
2.927
2.821
2.918
1,224,829
+0.03(+0.87%)
Jun 25, 2002
2.951
2.995
2.873
2.892
1,420,713
-0.17(-5.70%)
Jun 21, 2002
3.103
3.121
2.994
3.067
1,390,407
-0.05(-1.62%)
Jun 20, 2002
3.076
3.175
3.075
3.118
1,461,369
+0.04(+1.38%)
Jun 19, 2002
3.053
3.094
3.053
3.075
1,278,790
+0.02(+0.53%)
Jun 18, 2002
3.071
3.085
3.049
3.059
517,429
-0.02(-0.56%)
Jun 17, 2002
2.976
3.077
2.976
3.076
739,185
+0.11(+3.68%)
Jun 14, 2002
2.981
2.987
2.916
2.967
663,788
-0.03(-1.14%)
Jun 12, 2002
2.999
3.021
2.964
3.002
782,797
+0.02(+0.54%)
Jun 11, 2002
2.999
3.020
2.985
2.985
812,364
-0.01(-0.39%)
Jun 10, 2002
3.026
3.026
2.967
2.997
1,121,343
-0.03(-0.95%)
Jun 07, 2002
2.967
3.038
2.967
3.026
1,071,079
+0.06(+2.13%)
Jun 06, 2002
3.057
3.057
2.961
2.963
1,335,707
-0.09(-3.01%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.