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 )

106.68 -0.63 (-0.59%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 23, 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 (%)
Aug 31, 2004 4.014 4.058 4.014 4.056 850,057 +0.04(+1.03%)
Aug 30, 2004 4.035 4.049 4.013 4.014 658,609 -0.02(-0.51%)
Aug 27, 2004 4.009 4.036 3.986 4.035 726,614 +0.02(+0.54%)
Aug 26, 2004 4.004 4.022 3.994 4.013 1,362,308 +0.02(+0.45%)
Aug 25, 2004 3.964 4.012 3.961 3.995 1,016,372 +0.04(+1.03%)
Aug 24, 2004 3.949 3.982 3.949 3.955 728,092 +0.01(+0.32%)
Aug 23, 2004 3.960 3.985 3.942 3.942 710,352 -0.04(-0.88%)
Aug 20, 2004 3.976 3.984 3.961 3.977 789,444 +0.00(+0.00%)
Aug 19, 2004 3.986 4.001 3.947 3.977 1,452,488 -0.01(-0.14%)
Aug 18, 2004 3.923 4.012 3.878 3.983 2,348,375 +0.05(+1.35%)
Aug 17, 2004 3.995 4.011 3.910 3.930 2,020,179 -0.08(-2.09%)
Aug 16, 2004 4.050 4.053 3.973 4.013 2,675,831 -0.05(-1.22%)
Aug 13, 2004 4.135 4.137 4.050 4.063 2,098,532 -0.08(-1.87%)
Aug 12, 2004 4.152 4.192 4.118 4.141 2,748,271 -0.02(-0.41%)
Aug 11, 2004 4.013 4.176 3.997 4.158 2,730,531 +0.13(+3.25%)
Aug 10, 2004 3.853 4.049 3.848 4.027 2,760,837 +0.17(+4.52%)
Aug 09, 2004 3.857 3.875 3.811 3.853 1,560,409 +0.01(+0.38%)
Aug 06, 2004 3.883 3.905 3.781 3.838 1,949,217 -0.04(-0.91%)
Aug 05, 2004 3.981 3.981 3.874 3.874 1,227,778 -0.12(-2.92%)
Aug 04, 2004 3.986 3.995 3.947 3.990 930,627 -0.00(-0.05%)
Aug 03, 2004 4.004 4.006 3.964 3.992 1,174,557 -0.00(-0.02%)
Aug 02, 2004 3.968 4.004 3.968 3.993 1,615,108 +0.01(+0.20%)
Jul 30, 2004 4.054 4.054 3.937 3.985 1,492,404 -0.08(-1.87%)
Jul 29, 2004 4.027 4.077 3.987 4.060 1,120,597 +0.03(+0.81%)
Jul 28, 2004 4.063 4.063 3.986 4.028 1,246,257 -0.04(-0.93%)
Jul 27, 2004 3.982 4.066 3.977 4.066 1,201,167 +0.07(+1.76%)
Jul 26, 2004 4.042 4.059 3.958 3.995 3,052,813 -0.05(-1.16%)
Jul 23, 2004 4.135 4.142 4.022 4.042 1,677,938 -0.10(-2.46%)
Jul 22, 2004 4.176 4.179 4.101 4.144 1,653,545 -0.03(-0.80%)
Jul 21, 2004 4.302 4.302 4.178 4.178 3,351,442 -0.12(-2.87%)
Jul 20, 2004 4.289 4.304 4.268 4.301 1,418,486 +0.02(+0.51%)
Jul 19, 2004 4.266 4.302 4.252 4.280 953,542 +0.01(+0.30%)
Jul 16, 2004 4.261 4.287 4.224 4.267 1,232,213 +0.02(+0.42%)
Jul 15, 2004 4.283 4.300 4.245 4.249 1,031,156 -0.03(-0.80%)
Jul 14, 2004 4.261 4.323 4.242 4.283 2,266,326 +0.02(+0.53%)
Jul 13, 2004 4.183 4.270 4.162 4.261 1,896,736 +0.09(+2.18%)
Jul 12, 2004 4.144 4.180 4.126 4.169 1,379,310 +0.04(+1.05%)
Jul 09, 2004 4.118 4.131 4.110 4.126 695,568 +0.01(+0.20%)
Jul 08, 2004 4.131 4.136 4.106 4.118 694,090 -0.02(-0.44%)
Jul 07, 2004 4.113 4.143 4.108 4.136 722,178 +0.02(+0.55%)
Jul 06, 2004 4.104 4.122 4.095 4.114 1,479,838 +0.02(+0.40%)
Jul 02, 2004 4.027 4.105 4.027 4.097 798,314 +0.08(+2.02%)
Jul 01, 2004 4.126 4.127 4.013 4.016 1,587,758 -0.11(-2.73%)
Jun 30, 2004 4.144 4.144 4.090 4.129 890,712 -0.01(-0.22%)
Jun 29, 2004 4.096 4.140 4.088 4.138 832,316 +0.05(+1.10%)
Jun 28, 2004 4.131 4.134 4.089 4.093 787,965 -0.03(-0.81%)
Jun 25, 2004 4.090 4.126 4.068 4.126 1,890,822 +0.05(+1.22%)
Jun 24, 2004 4.084 4.086 4.062 4.077 1,220,386 -0.00(-0.02%)
Jun 23, 2004 4.092 4.092 4.068 4.077 1,435,487 -0.01(-0.13%)
Jun 22, 2004 4.059 4.101 4.050 4.083 894,407 +0.04(+1.05%)
Jun 21, 2004 4.015 4.050 4.015 4.041 790,183 +0.02(+0.54%)
Jun 18, 2004 3.998 4.046 3.998 4.019 1,008,241 +0.01(+0.25%)
Jun 17, 2004 4.036 4.036 4.004 4.009 1,020,807 -0.03(-0.67%)
Jun 16, 2004 4.013 4.048 4.005 4.036 2,527,256 +0.03(+0.67%)
Jun 15, 2004 3.991 4.033 3.985 4.009 632,738 +0.04(+1.00%)
Jun 14, 2004 3.988 4.013 3.968 3.969 796,836 -0.02(-0.50%)
Jun 10, 2004 4.013 4.031 3.970 3.989 702,960 -0.03(-0.83%)
Jun 09, 2004 3.995 4.031 3.986 4.022 963,151 +0.03(+0.68%)
Jun 08, 2004 4.059 4.059 3.977 3.995 2,233,063 -0.08(-2.01%)
Jun 07, 2004 4.025 4.080 4.025 4.077 1,705,288 +0.07(+1.87%)
Jun 04, 2004 4.034 4.063 3.991 4.003 1,094,725 -0.02(-0.58%)
Jun 03, 2004 4.147 4.147 4.026 4.026 1,002,328 -0.11(-2.75%)
Jun 02, 2004 4.110 4.162 4.110 4.140 1,249,953 +0.03(+0.72%)
Jun 01, 2004 4.099 4.130 4.085 4.110 1,248,475 +0.02(+0.37%)
May 28, 2004 4.077 4.099 4.059 4.095 972,760 +0.03(+0.80%)
May 27, 2004 4.050 4.077 4.041 4.062 722,918 +0.00(+0.09%)
May 26, 2004 4.059 4.063 4.034 4.059 1,181,948 +0.00(+0.02%)
May 25, 2004 4.045 4.059 3.999 4.058 1,343,829 +0.03(+0.85%)
May 24, 2004 3.977 4.059 3.973 4.023 1,674,242 +0.08(+2.08%)
May 21, 2004 3.949 3.956 3.923 3.941 2,550,910 -0.00(-0.02%)
May 20, 2004 3.939 3.955 3.929 3.942 550,689 +0.00(+0.09%)
May 19, 2004 3.961 3.995 3.938 3.939 1,111,726 -0.02(-0.52%)
May 18, 2004 3.991 4.000 3.946 3.959 926,931 -0.03(-0.72%)
May 17, 2004 4.023 4.030 3.967 3.988 1,560,409 -0.04(-0.87%)
May 14, 2004 4.028 4.045 4.004 4.023 2,119,968 -0.00(-0.09%)
May 13, 2004 4.009 4.050 4.008 4.027 1,842,036 -0.00(-0.07%)
May 12, 2004 4.018 4.059 4.002 4.030 1,199,689 +0.01(+0.18%)
May 11, 2004 4.041 4.106 3.994 4.022 4,050,706 -0.02(-0.45%)
May 10, 2004 4.113 4.123 4.041 4.041 1,139,076 -0.08(-1.86%)
May 07, 2004 4.160 4.179 4.109 4.117 1,357,134 -0.06(-1.47%)
May 06, 2004 4.169 4.255 4.158 4.179 3,843,736 +0.11(+2.68%)
May 05, 2004 4.117 4.117 4.049 4.069 682,263 -0.03(-0.62%)
May 04, 2004 4.022 4.117 4.022 4.095 985,327 +0.06(+1.57%)
May 03, 2004 4.050 4.059 4.020 4.031 1,009,719 -0.02(-0.56%)
Apr 30, 2004 4.059 4.093 4.041 4.054 1,254,388 +0.00(+0.04%)
Apr 29, 2004 4.013 4.073 4.013 4.052 2,172,450 +0.03(+0.63%)
Apr 28, 2004 4.011 4.027 3.968 4.027 1,374,135 +0.02(+0.47%)
Apr 27, 2004 4.004 4.041 3.989 4.008 1,434,009 +0.02(+0.50%)
Apr 26, 2004 4.004 4.041 3.984 3.988 799,053 +0.01(+0.16%)
Apr 23, 2004 3.991 4.009 3.959 3.982 688,176 -0.01(-0.23%)
Apr 22, 2004 3.914 3.991 3.914 3.991 736,223 +0.07(+1.72%)
Apr 21, 2004 3.865 3.955 3.862 3.923 597,257 +0.05(+1.16%)
Apr 20, 2004 3.919 3.932 3.861 3.878 1,938,869 -0.05(-1.15%)
Apr 19, 2004 3.922 3.944 3.905 3.923 719,961 +0.02(+0.53%)
Apr 16, 2004 3.892 3.927 3.886 3.903 1,184,166 -0.00(-0.02%)
Apr 15, 2004 3.840 3.923 3.840 3.903 789,444 +0.07(+1.84%)
Apr 14, 2004 3.806 3.856 3.806 3.833 734,745 -0.00(-0.07%)
Apr 13, 2004 3.912 3.912 3.829 3.836 707,395 -0.07(-1.73%)
Apr 12, 2004 3.929 3.942 3.886 3.903 743,615 -0.02(-0.41%)
Apr 08, 2004 3.963 3.976 3.908 3.920 372,546 -0.05(-1.18%)
Apr 07, 2004 3.958 3.984 3.946 3.967 700,742 +0.02(+0.41%)
Apr 06, 2004 3.964 3.991 3.934 3.950 861,883 -0.03(-0.68%)
Apr 05, 2004 3.976 4.000 3.955 3.977 861,144 +0.02(+0.43%)
Apr 02, 2004 3.977 4.017 3.954 3.960 923,235 +0.01(+0.14%)
Apr 01, 2004 3.914 3.975 3.906 3.955 1,227,038 +0.05(+1.25%)
Mar 31, 2004 3.820 3.907 3.815 3.906 955,020 +0.10(+2.51%)
Mar 30, 2004 3.838 3.857 3.804 3.811 987,544 -0.03(-0.71%)
Mar 29, 2004 3.815 3.838 3.802 3.838 487,858 +0.05(+1.19%)
Mar 26, 2004 3.831 3.834 3.781 3.792 578,038 -0.04(-0.94%)
Mar 25, 2004 3.720 3.856 3.720 3.829 901,799 +0.12(+3.21%)
Mar 24, 2004 3.727 3.755 3.708 3.710 879,624 -0.03(-0.82%)
Mar 23, 2004 3.675 3.765 3.675 3.740 1,323,871 +0.08(+2.14%)
Mar 22, 2004 3.713 3.713 3.662 3.662 905,495 -0.07(-1.86%)
Mar 19, 2004 3.734 3.751 3.719 3.731 576,560 +0.00(+0.05%)
Mar 18, 2004 3.734 3.750 3.720 3.729 1,211,516 -0.02(-0.46%)
Mar 17, 2004 3.765 3.788 3.732 3.746 1,658,720 -0.01(-0.36%)
Mar 16, 2004 3.779 3.807 3.747 3.760 1,203,385 -0.02(-0.62%)
Mar 15, 2004 3.876 3.876 3.774 3.783 705,177 -0.09(-2.40%)
Mar 12, 2004 3.851 3.880 3.823 3.876 562,516 +0.03(+0.80%)
Mar 11, 2004 3.889 3.907 3.838 3.846 659,348 -0.05(-1.16%)
Mar 10, 2004 3.887 3.912 3.861 3.891 1,349,003 +0.00(+0.09%)
Mar 09, 2004 3.899 3.899 3.863 3.887 637,173 -0.01(-0.25%)
Mar 08, 2004 3.878 3.897 3.860 3.897 1,584,802 +0.03(+0.72%)
Mar 05, 2004 3.820 3.873 3.820 3.869 787,226 +0.06(+1.54%)
Mar 04, 2004 3.746 3.814 3.746 3.811 854,492 +0.07(+1.86%)
Mar 03, 2004 3.824 3.824 3.731 3.741 1,320,175 -0.10(-2.54%)
Mar 02, 2004 3.786 3.838 3.783 3.838 1,149,425 +0.03(+0.88%)
Mar 01, 2004 3.768 3.806 3.736 3.805 1,293,565 +0.05(+1.22%)
Feb 27, 2004 3.765 3.807 3.754 3.759 501,903 +0.00(+0.07%)
Feb 26, 2004 3.720 3.765 3.698 3.756 1,008,980 +0.05(+1.22%)
Feb 25, 2004 3.690 3.727 3.676 3.711 660,827 +0.02(+0.59%)
Feb 24, 2004 3.720 3.720 3.671 3.690 722,178 -0.04(-1.06%)
Feb 23, 2004 3.689 3.729 3.666 3.729 867,797 +0.04(+1.05%)
Feb 20, 2004 3.671 3.707 3.670 3.691 1,664,633 +0.02(+0.66%)
Feb 19, 2004 3.666 3.677 3.652 3.666 624,607 +0.01(+0.15%)
Feb 18, 2004 3.684 3.691 3.655 3.661 694,829 -0.02(-0.54%)
Feb 17, 2004 3.680 3.698 3.669 3.681 677,828 +0.00(+0.12%)
Feb 13, 2004 3.696 3.697 3.655 3.676 524,078 -0.02(-0.46%)
Feb 12, 2004 3.683 3.697 3.661 3.693 531,470 +0.00(+0.02%)
Feb 11, 2004 3.653 3.692 3.643 3.692 918,800 +0.03(+0.84%)
Feb 10, 2004 3.636 3.664 3.599 3.662 1,619,543 +0.03(+0.72%)
Feb 09, 2004 3.669 3.674 3.599 3.636 2,100,010 -0.03(-0.91%)
Feb 06, 2004 3.680 3.684 3.664 3.669 1,179,731 -0.02(-0.54%)
Feb 05, 2004 3.711 3.711 3.679 3.689 1,063,680 -0.01(-0.32%)
Feb 04, 2004 3.679 3.715 3.648 3.700 1,431,791 +0.01(+0.39%)
Feb 03, 2004 3.640 3.705 3.635 3.686 1,544,886 +0.06(+1.77%)
Feb 02, 2004 3.596 3.626 3.553 3.622 960,934 +0.03(+0.78%)
Jan 30, 2004 3.603 3.625 3.569 3.594 408,766 -0.01(-0.17%)
Jan 29, 2004 3.575 3.601 3.536 3.600 824,185 +0.03(+0.94%)
Jan 28, 2004 3.558 3.617 3.552 3.567 1,171,600 -0.00(-0.10%)
Jan 27, 2004 3.549 3.574 3.541 3.571 444,247 +0.02(+0.48%)
Jan 26, 2004 3.465 3.553 3.465 3.553 1,985,437 +0.07(+1.89%)
Jan 23, 2004 3.538 3.550 3.488 3.488 667,479 -0.05(-1.43%)
Jan 22, 2004 3.535 3.553 3.530 3.538 436,116 +0.00(+0.05%)
Jan 21, 2004 3.555 3.559 3.531 3.536 714,047 -0.02(-0.53%)
Jan 20, 2004 3.556 3.562 3.534 3.555 838,969 +0.01(+0.36%)
Jan 16, 2004 3.549 3.553 3.537 3.543 453,856 +0.00(+0.03%)
Jan 15, 2004 3.540 3.568 3.540 3.542 1,054,810 +0.00(+0.05%)
Jan 14, 2004 3.555 3.560 3.530 3.540 1,470,229 -0.01(-0.38%)
Jan 13, 2004 3.562 3.564 3.544 3.553 333,370 -0.00(-0.13%)
Jan 12, 2004 3.572 3.579 3.552 3.558 393,243 -0.00(-0.08%)
Jan 09, 2004 3.591 3.615 3.555 3.561 805,706 -0.04(-1.08%)
Jan 08, 2004 3.596 3.604 3.553 3.599 496,729 +0.00(+0.08%)
Jan 07, 2004 3.583 3.596 3.567 3.597 690,394 +0.01(+0.25%)
Jan 06, 2004 3.599 3.600 3.559 3.588 595,039 -0.02(-0.45%)
Jan 05, 2004 3.570 3.604 3.564 3.604 759,877 +0.04(+1.16%)
Jan 02, 2004 3.558 3.608 3.544 3.562 728,092 -0.01(-0.25%)
Dec 31, 2003 3.606 3.634 3.572 3.572 518,904 -0.03(-0.83%)
Dec 30, 2003 3.582 3.607 3.558 3.601 880,363 +0.02(+0.60%)
Dec 29, 2003 3.544 3.598 3.540 3.580 678,567 +0.04(+0.99%)
Dec 26, 2003 3.564 3.564 3.526 3.544 220,275 -0.01(-0.41%)
Dec 24, 2003 3.532 3.575 3.532 3.559 192,926 +0.02(+0.64%)
Dec 23, 2003 3.559 3.561 3.517 3.536 572,125 -0.01(-0.15%)
Dec 22, 2003 3.522 3.554 3.522 3.542 1,841,297 +0.01(+0.31%)
Dec 19, 2003 3.585 3.585 3.443 3.531 4,541,522 -0.15(-4.16%)
Dec 18, 2003 3.673 3.686 3.643 3.684 780,574 +0.02(+0.57%)
Dec 17, 2003 3.657 3.673 3.625 3.664 647,521 +0.02(+0.42%)
Dec 16, 2003 3.602 3.654 3.585 3.648 772,443 +0.06(+1.81%)
Dec 15, 2003 3.592 3.627 3.582 3.583 708,873 -0.00(-0.03%)
Dec 12, 2003 3.551 3.599 3.480 3.584 1,703,810 +0.03(+0.79%)
Dec 11, 2003 3.567 3.579 3.540 3.556 1,256,606 -0.02(-0.68%)
Dec 10, 2003 3.599 3.608 3.571 3.581 494,511 -0.02(-0.50%)
Dec 09, 2003 3.611 3.636 3.580 3.599 1,040,765 -0.01(-0.32%)
Dec 08, 2003 3.633 3.652 3.606 3.610 796,836 -0.01(-0.37%)
Dec 05, 2003 3.725 3.725 3.626 3.624 694,090 -0.12(-3.11%)
Dec 04, 2003 3.698 3.742 3.698 3.740 662,305 +0.05(+1.32%)
Dec 03, 2003 3.712 3.728 3.675 3.691 954,281 -0.02(-0.53%)
Dec 02, 2003 3.713 3.724 3.699 3.711 906,234 +0.01(+0.24%)
Dec 01, 2003 3.654 3.707 3.654 3.702 1,034,112 +0.05(+1.33%)
Nov 28, 2003 3.627 3.671 3.627 3.654 330,413 +0.02(+0.57%)
Nov 26, 2003 3.648 3.652 3.626 3.633 806,445 -0.00(-0.03%)
Nov 25, 2003 3.540 3.638 3.540 3.634 938,758 +0.09(+2.41%)
Nov 24, 2003 3.552 3.590 3.513 3.548 1,306,131 -0.02(-0.46%)
Nov 21, 2003 3.563 3.589 3.549 3.564 579,517 +0.00(+0.03%)
Nov 20, 2003 3.608 3.608 3.563 3.563 983,109 -0.05(-1.50%)
Nov 19, 2003 3.637 3.637 3.600 3.618 694,829 -0.02(-0.55%)
Nov 18, 2003 3.608 3.649 3.608 3.637 971,282 +0.04(+1.15%)
Nov 17, 2003 3.555 3.595 3.550 3.596 1,082,159 -0.00(-0.10%)
Nov 14, 2003 3.609 3.612 3.579 3.599 788,705 +0.00(+0.05%)
Nov 13, 2003 3.590 3.612 3.585 3.598 1,380,788 +0.02(+0.48%)
Nov 12, 2003 3.531 3.583 3.524 3.581 1,317,218 +0.05(+1.41%)
Nov 11, 2003 3.537 3.537 3.517 3.531 889,972 -0.01(-0.38%)
Nov 10, 2003 3.509 3.544 3.509 3.544 1,405,181 +0.04(+1.26%)
Nov 07, 2003 3.507 3.507 3.486 3.500 997,893 +0.00(+0.05%)
Nov 06, 2003 3.468 3.504 3.462 3.498 933,584 +0.03(+0.88%)
Nov 05, 2003 3.471 3.472 3.427 3.468 1,150,903 -0.03(-0.90%)
Nov 04, 2003 3.486 3.511 3.450 3.499 1,245,008 +0.02(+0.54%)
Nov 03, 2003 3.361 3.506 3.441 3.480 2,436,441 +0.12(+3.54%)
Oct 31, 2003 3.158 3.400 3.311 3.361 2,883,541 +0.20(+6.46%)
Oct 30, 2003 3.156 3.166 3.129 3.158 1,263,258 -0.00(-0.14%)
Oct 29, 2003 3.160 3.172 3.139 3.162 486,380 +0.01(+0.46%)
Oct 28, 2003 3.156 3.157 3.121 3.148 609,823 -0.01(-0.23%)
Oct 27, 2003 3.126 3.174 3.126 3.155 549,949 +0.03(+0.81%)
Oct 24, 2003 3.129 3.134 3.100 3.130 702,960 +0.00(+0.00%)
Oct 23, 2003 3.157 3.170 3.122 3.130 688,176 -0.02(-0.69%)
Oct 22, 2003 3.182 3.191 3.141 3.151 425,028 -0.03(-0.88%)
Oct 21, 2003 3.169 3.184 3.143 3.179 1,079,202 +0.00(+0.14%)
Oct 20, 2003 3.175 3.179 3.151 3.175 483,423 +0.01(+0.28%)
Oct 17, 2003 3.197 3.197 3.161 3.166 696,307 -0.02(-0.59%)
Oct 16, 2003 3.194 3.205 3.174 3.185 795,357 -0.01(-0.20%)
Oct 15, 2003 3.197 3.197 3.171 3.191 344,457 +0.00(+0.09%)
Oct 14, 2003 3.176 3.190 3.166 3.188 566,951 +0.01(+0.37%)
Oct 13, 2003 3.167 3.193 3.163 3.176 450,899 +0.01(+0.28%)
Oct 10, 2003 3.193 3.193 3.148 3.167 822,707 -0.01(-0.34%)
Oct 09, 2003 3.206 3.224 3.150 3.178 789,444 -0.01(-0.45%)
Oct 08, 2003 3.222 3.222 3.193 3.193 867,058 -0.02(-0.59%)
Oct 07, 2003 3.196 3.223 3.188 3.212 1,655,763 +0.03(+0.94%)
Oct 06, 2003 3.193 3.197 3.166 3.182 884,059 +0.01(+0.26%)
Oct 03, 2003 3.184 3.202 3.158 3.174 1,172,339 -0.01(-0.31%)
Oct 02, 2003 3.202 3.203 3.169 3.184 818,272 -0.02(-0.48%)
Oct 01, 2003 3.156 3.208 3.114 3.199 1,702,331 +0.04(+1.37%)
Sep 30, 2003 3.171 3.184 3.127 3.156 1,436,966 -0.00(-0.11%)
Sep 29, 2003 3.098 3.166 3.098 3.159 1,283,955 +0.07(+2.28%)
Sep 26, 2003 3.112 3.122 3.089 3.089 1,568,540 -0.02(-0.78%)
Sep 25, 2003 3.116 3.139 3.108 3.113 841,926 -0.00(-0.03%)
Sep 24, 2003 3.161 3.161 3.112 3.114 708,134 -0.03(-1.06%)
Sep 23, 2003 3.129 3.183 3.127 3.148 1,471,707 +0.05(+1.45%)
Sep 22, 2003 3.112 3.120 3.093 3.103 1,545,625 -0.02(-0.58%)
Sep 19, 2003 3.113 3.128 3.112 3.121 919,540 +0.01(+0.29%)
Sep 18, 2003 3.099 3.152 3.094 3.112 1,657,980 +0.00(+0.00%)
Sep 17, 2003 3.056 3.106 3.064 3.112 2,671,396 +0.06(+1.83%)
Sep 16, 2003 2.882 3.057 2.956 3.056 3,254,609 +0.17(+6.04%)
Sep 15, 2003 2.895 2.904 2.868 2.882 593,561 -0.00(-0.16%)
Sep 12, 2003 2.882 2.892 2.841 2.886 997,153 +0.00(+0.16%)
Sep 11, 2003 2.904 2.920 2.852 2.882 1,938,869 -0.03(-0.93%)
Sep 10, 2003 2.857 2.940 2.857 2.909 1,856,820 +0.05(+1.80%)
Sep 09, 2003 2.894 2.894 2.857 2.857 1,109,509 -0.05(-1.68%)
Sep 08, 2003 2.945 2.956 2.877 2.906 1,141,294 -0.00(-0.09%)
Sep 05, 2003 2.935 2.940 2.895 2.909 964,630 -0.02(-0.80%)
Sep 04, 2003 2.940 2.960 2.887 2.932 1,303,174 +0.00(+0.15%)
Sep 03, 2003 2.927 2.945 2.911 2.928 717,004 +0.02(+0.62%)
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.