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

Dow Chemical (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 15.58 16.19 15.33 16.00 46,794,116 +2.49(+18.43%)
Apr 29, 2009 13.22 13.81 13.18 13.51 17,939,054 +0.50(+3.84%)
Apr 28, 2009 12.41 13.32 12.35 13.01 19,021,652 +0.40(+3.17%)
Apr 27, 2009 12.74 12.91 12.36 12.61 16,474,000 -0.38(-2.93%)
Apr 24, 2009 12.32 13.15 12.22 12.99 18,883,236 +0.60(+4.84%)
Apr 23, 2009 12.50 12.75 12.03 12.39 16,610,570 -0.08(-0.64%)
Apr 22, 2009 12.00 13.04 11.86 12.47 27,598,378 +0.29(+2.38%)
Apr 21, 2009 11.00 12.36 10.96 12.18 22,078,024 +0.70(+6.10%)
Apr 20, 2009 12.22 12.35 11.34 11.48 27,263,230 -1.12(-8.89%)
Apr 17, 2009 11.98 12.68 11.65 12.60 27,724,620 +0.69(+5.79%)
Apr 16, 2009 11.57 12.07 11.07 11.91 21,239,564 +0.68(+6.06%)
Apr 15, 2009 10.58 11.25 10.50 11.23 15,154,776 +0.57(+5.35%)
Apr 14, 2009 11.27 11.74 10.61 10.66 22,223,110 -0.58(-5.16%)
Apr 13, 2009 10.89 11.37 10.69 11.24 13,044,800 +0.30(+2.74%)
Apr 09, 2009 10.55 11.02 10.45 10.94 18,444,216 +0.79(+7.78%)
Apr 08, 2009 10.08 10.32 9.950 10.15 13,715,528 +0.18(+1.81%)
Apr 07, 2009 10.51 10.61 9.950 9.970 19,893,160 -0.81(-7.51%)
Apr 06, 2009 10.82 11.23 10.60 10.78 32,183,440 -0.22(-2.00%)
Apr 03, 2009 9.890 11.03 9.750 11.00 34,578,100 +1.06(+10.66%)
Apr 02, 2009 9.460 10.04 9.250 9.940 38,839,264 +1.13(+12.83%)
Apr 01, 2009 8.270 8.930 8.140 8.810 20,166,700 +0.38(+4.51%)
Mar 31, 2009 8.500 8.600 8.170 8.430 14,036,686 +0.13(+1.57%)
Mar 30, 2009 8.760 8.760 8.170 8.300 12,388,739 -1.06(-11.32%)
Mar 26, 2009 9.050 9.390 8.960 9.360 17,369,002 +0.56(+6.36%)
Mar 25, 2009 8.900 9.280 8.360 8.800 21,876,512 +0.16(+1.85%)
Mar 24, 2009 8.360 9.050 8.260 8.640 21,794,332 +0.01(+0.12%)
Mar 23, 2009 8.260 8.650 8.260 8.630 21,701,144 +0.95(+12.37%)
Mar 20, 2009 8.180 8.250 7.550 7.680 19,244,610 -0.62(-7.47%)
Mar 19, 2009 8.400 8.430 8.020 8.300 18,722,320 +0.08(+1.02%)
Mar 18, 2009 7.980 8.330 7.600 8.216 23,161,516 +0.16(+1.94%)
Mar 17, 2009 7.920 8.060 7.720 8.060 16,795,308 +0.16(+2.03%)
Mar 16, 2009 7.940 8.440 7.720 7.900 28,167,016 +0.34(+4.50%)
Mar 13, 2009 7.230 7.710 7.000 7.560 0 +0.56(+8.00%)
Mar 12, 2009 6.500 7.010 6.160 7.000 24,321,364 +0.57(+8.86%)
Mar 11, 2009 6.800 6.890 6.220 6.430 37,817,252 -0.44(-6.40%)
Mar 10, 2009 5.890 6.950 5.890 6.870 58,590,176 +0.54(+8.53%)
Mar 09, 2009 7.120 7.320 6.300 6.330 29,659,466 -0.78(-10.97%)
Mar 06, 2009 6.610 8.480 6.330 7.110 0 +0.64(+9.89%)
Mar 05, 2009 6.880 7.070 6.300 6.470 34,256,148 -0.59(-8.36%)
Mar 04, 2009 7.120 7.290 6.930 7.060 22,899,982 +0.07(+1.00%)
Mar 02, 2009 7.070 7.600 6.990 6.990 31,173,550 -0.17(-2.37%)
Feb 27, 2009 7.290 7.460 7.110 7.160 0 -0.30(-4.02%)
Feb 26, 2009 7.670 8.067 7.430 7.460 19,861,202 -0.03(-0.40%)
Feb 25, 2009 7.920 8.140 7.360 7.490 26,306,188 -0.45(-5.67%)
Feb 24, 2009 7.460 8.000 7.200 7.940 28,054,480 +0.53(+7.15%)
Feb 23, 2009 8.000 8.230 7.370 7.410 26,378,220 -0.69(-8.52%)
Feb 20, 2009 8.160 8.210 7.810 8.100 0 -0.10(-1.22%)
Feb 19, 2009 8.920 8.950 8.100 8.200 24,811,164 -0.40(-4.65%)
Feb 18, 2009 8.700 8.940 8.400 8.600 21,474,036 -0.02(-0.23%)
Feb 17, 2009 9.290 9.310 8.610 8.620 28,669,098 -0.91(-9.55%)
Feb 13, 2009 9.980 10.05 9.500 9.530 18,385,708 -0.51(-5.08%)
Feb 12, 2009 10.05 10.29 9.580 10.04 28,486,880 +0.00(+0.00%)
Feb 11, 2009 10.50 10.62 9.890 10.04 17,430,976 -0.31(-3.00%)
Feb 10, 2009 11.23 11.23 10.24 10.35 23,597,006 -0.30(-2.82%)
Feb 09, 2009 10.79 10.96 10.40 10.65 20,535,236 -0.23(-2.11%)
Feb 06, 2009 10.91 11.12 10.71 10.88 16,740,548 -0.03(-0.27%)
Feb 05, 2009 10.70 11.08 10.18 10.91 27,533,142 +0.14(+1.30%)
Feb 04, 2009 11.35 11.88 10.69 10.77 30,807,712 -0.58(-5.11%)
Feb 03, 2009 11.37 13.15 10.50 11.35 45,571,600 +0.30(+2.71%)
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.