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 )

106.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2004 3.820 3.907 3.815 3.906 955,027 +0.10(+2.51%)
Mar 30, 2004 3.838 3.857 3.804 3.811 987,551 -0.03(-0.70%)
Mar 29, 2004 3.815 3.838 3.802 3.838 487,862 +0.05(+1.19%)
Mar 26, 2004 3.831 3.834 3.781 3.792 578,042 -0.04(-0.94%)
Mar 25, 2004 3.720 3.856 3.720 3.829 901,805 +0.12(+3.21%)
Mar 24, 2004 3.727 3.755 3.708 3.709 879,630 -0.03(-0.82%)
Mar 23, 2004 3.675 3.765 3.675 3.740 1,323,880 +0.08(+2.14%)
Mar 22, 2004 3.713 3.713 3.662 3.662 905,501 -0.07(-1.86%)
Mar 19, 2004 3.734 3.751 3.719 3.731 576,564 +0.00(+0.05%)
Mar 18, 2004 3.734 3.750 3.720 3.729 1,211,524 -0.02(-0.46%)
Mar 17, 2004 3.765 3.788 3.732 3.746 1,658,731 -0.01(-0.36%)
Mar 16, 2004 3.779 3.807 3.747 3.760 1,203,393 -0.02(-0.62%)
Mar 15, 2004 3.876 3.876 3.774 3.783 705,182 -0.09(-2.40%)
Mar 12, 2004 3.851 3.880 3.823 3.876 562,519 +0.03(+0.80%)
Mar 11, 2004 3.889 3.907 3.838 3.846 659,353 -0.05(-1.16%)
Mar 10, 2004 3.887 3.912 3.861 3.891 1,349,012 +0.00(+0.09%)
Mar 09, 2004 3.899 3.899 3.863 3.887 637,177 -0.01(-0.25%)
Mar 08, 2004 3.878 3.897 3.860 3.897 1,584,812 +0.03(+0.72%)
Mar 05, 2004 3.820 3.873 3.820 3.869 787,232 +0.06(+1.54%)
Mar 04, 2004 3.746 3.814 3.746 3.811 854,498 +0.07(+1.86%)
Mar 03, 2004 3.824 3.824 3.731 3.741 1,320,184 -0.10(-2.54%)
Mar 02, 2004 3.786 3.838 3.783 3.838 1,149,432 +0.03(+0.88%)
Mar 01, 2004 3.768 3.806 3.736 3.805 1,293,573 +0.05(+1.22%)
Feb 27, 2004 3.765 3.807 3.754 3.759 501,906 +0.00(+0.07%)
Feb 26, 2004 3.720 3.765 3.698 3.756 1,008,987 +0.05(+1.22%)
Feb 25, 2004 3.690 3.727 3.676 3.711 660,831 +0.02(+0.59%)
Feb 24, 2004 3.720 3.720 3.671 3.690 722,183 -0.04(-1.06%)
Feb 23, 2004 3.689 3.729 3.666 3.729 867,803 +0.04(+1.05%)
Feb 20, 2004 3.671 3.707 3.670 3.691 1,664,644 +0.02(+0.66%)
Feb 19, 2004 3.666 3.677 3.652 3.666 624,611 +0.01(+0.15%)
Feb 18, 2004 3.684 3.691 3.654 3.661 694,834 -0.02(-0.54%)
Feb 17, 2004 3.680 3.698 3.669 3.681 677,832 +0.00(+0.12%)
Feb 13, 2004 3.696 3.697 3.654 3.676 524,082 -0.02(-0.46%)
Feb 12, 2004 3.683 3.697 3.661 3.693 531,474 +0.00(+0.02%)
Feb 11, 2004 3.653 3.692 3.643 3.692 918,807 +0.03(+0.84%)
Feb 10, 2004 3.636 3.664 3.599 3.662 1,619,554 +0.03(+0.72%)
Feb 09, 2004 3.669 3.674 3.599 3.636 2,100,025 -0.03(-0.91%)
Feb 06, 2004 3.680 3.684 3.663 3.669 1,179,739 -0.02(-0.54%)
Feb 05, 2004 3.711 3.711 3.679 3.689 1,063,687 -0.01(-0.32%)
Feb 04, 2004 3.679 3.715 3.648 3.700 1,431,801 +0.01(+0.39%)
Feb 03, 2004 3.640 3.705 3.635 3.686 1,544,896 +0.06(+1.77%)
Feb 02, 2004 3.596 3.626 3.553 3.622 960,940 +0.03(+0.78%)
Jan 30, 2004 3.603 3.625 3.569 3.594 408,769 -0.01(-0.18%)
Jan 29, 2004 3.575 3.601 3.536 3.600 824,191 +0.03(+0.94%)
Jan 28, 2004 3.558 3.617 3.552 3.567 1,171,608 -0.00(-0.10%)
Jan 27, 2004 3.549 3.574 3.541 3.571 444,250 +0.02(+0.48%)
Jan 26, 2004 3.465 3.553 3.465 3.553 1,985,451 +0.07(+1.89%)
Jan 23, 2004 3.538 3.550 3.488 3.488 667,484 -0.05(-1.43%)
Jan 22, 2004 3.535 3.553 3.530 3.538 436,119 +0.00(+0.05%)
Jan 21, 2004 3.555 3.559 3.531 3.536 714,052 -0.02(-0.53%)
Jan 20, 2004 3.556 3.562 3.534 3.555 838,975 +0.01(+0.36%)
Jan 16, 2004 3.549 3.553 3.537 3.543 453,859 +0.00(+0.03%)
Jan 15, 2004 3.540 3.568 3.540 3.542 1,054,817 +0.00(+0.05%)
Jan 14, 2004 3.555 3.560 3.530 3.540 1,470,239 -0.01(-0.38%)
Jan 13, 2004 3.562 3.564 3.544 3.553 333,372 -0.00(-0.13%)
Jan 12, 2004 3.571 3.579 3.552 3.558 393,246 -0.00(-0.08%)
Jan 09, 2004 3.591 3.615 3.555 3.561 805,711 -0.04(-1.08%)
Jan 08, 2004 3.596 3.604 3.553 3.599 496,732 +0.00(+0.08%)
Jan 07, 2004 3.583 3.596 3.567 3.597 690,398 +0.01(+0.25%)
Jan 06, 2004 3.599 3.600 3.559 3.588 595,044 -0.02(-0.45%)
Jan 05, 2004 3.570 3.604 3.564 3.604 759,882 +0.04(+1.16%)
Jan 02, 2004 3.558 3.608 3.544 3.562 728,097 -0.01(-0.25%)
Dec 31, 2003 3.606 3.634 3.571 3.571 518,907 -0.03(-0.83%)
Dec 30, 2003 3.582 3.607 3.558 3.601 880,369 +0.02(+0.60%)
Dec 29, 2003 3.544 3.598 3.540 3.580 678,571 +0.04(+0.99%)
Dec 26, 2003 3.564 3.564 3.526 3.544 220,277 -0.01(-0.41%)
Dec 24, 2003 3.532 3.575 3.532 3.559 192,927 +0.02(+0.64%)
Dec 23, 2003 3.559 3.561 3.517 3.536 572,129 -0.01(-0.15%)
Dec 22, 2003 3.522 3.554 3.522 3.542 1,841,310 +0.01(+0.31%)
Dec 19, 2003 3.585 3.585 3.443 3.531 4,541,553 -0.15(-4.16%)
Dec 18, 2003 3.673 3.686 3.643 3.684 780,579 +0.02(+0.57%)
Dec 17, 2003 3.657 3.673 3.625 3.663 647,526 +0.02(+0.42%)
Dec 16, 2003 3.602 3.654 3.585 3.648 772,448 +0.06(+1.81%)
Dec 15, 2003 3.592 3.627 3.582 3.583 708,878 -0.00(-0.02%)
Dec 12, 2003 3.551 3.599 3.480 3.584 1,703,821 +0.03(+0.79%)
Dec 11, 2003 3.567 3.579 3.540 3.556 1,256,614 -0.02(-0.68%)
Dec 10, 2003 3.599 3.608 3.571 3.581 494,514 -0.02(-0.50%)
Dec 09, 2003 3.611 3.636 3.580 3.599 1,040,772 -0.01(-0.32%)
Dec 08, 2003 3.633 3.652 3.606 3.610 796,841 -0.01(-0.37%)
Dec 05, 2003 3.725 3.725 3.626 3.624 694,094 -0.12(-3.11%)
Dec 04, 2003 3.698 3.742 3.698 3.740 662,309 +0.05(+1.32%)
Dec 03, 2003 3.712 3.728 3.675 3.691 954,288 -0.02(-0.53%)
Dec 02, 2003 3.713 3.724 3.699 3.711 906,240 +0.01(+0.24%)
Dec 01, 2003 3.654 3.707 3.654 3.702 1,034,119 +0.05(+1.33%)
Nov 28, 2003 3.627 3.671 3.627 3.654 330,415 +0.02(+0.57%)
Nov 26, 2003 3.648 3.652 3.626 3.633 806,450 -0.00(-0.03%)
Nov 25, 2003 3.540 3.638 3.540 3.634 938,765 +0.09(+2.41%)
Nov 24, 2003 3.552 3.590 3.513 3.548 1,306,140 -0.02(-0.46%)
Nov 21, 2003 3.563 3.589 3.549 3.564 579,521 +0.00(+0.03%)
Nov 20, 2003 3.608 3.608 3.563 3.563 983,116 -0.05(-1.50%)
Nov 19, 2003 3.637 3.637 3.600 3.618 694,834 -0.02(-0.55%)
Nov 18, 2003 3.608 3.649 3.608 3.637 971,289 +0.04(+1.15%)
Nov 17, 2003 3.555 3.595 3.550 3.596 1,082,167 -0.00(-0.10%)
Nov 14, 2003 3.609 3.612 3.579 3.599 788,710 +0.00(+0.05%)
Nov 13, 2003 3.590 3.612 3.585 3.598 1,380,797 +0.02(+0.48%)
Nov 12, 2003 3.531 3.583 3.524 3.581 1,317,227 +0.05(+1.40%)
Nov 11, 2003 3.537 3.537 3.517 3.531 889,978 -0.01(-0.38%)
Nov 10, 2003 3.509 3.544 3.509 3.544 1,405,190 +0.04(+1.26%)
Nov 07, 2003 3.507 3.507 3.486 3.500 997,899 +0.00(+0.05%)
Nov 06, 2003 3.468 3.504 3.462 3.498 933,590 +0.03(+0.88%)
Nov 05, 2003 3.470 3.472 3.427 3.468 1,150,911 -0.03(-0.90%)
Nov 04, 2003 3.486 3.511 3.450 3.499 1,245,016 +0.02(+0.54%)
Nov 03, 2003 3.361 3.506 3.441 3.480 2,436,457 +0.12(+3.54%)
Oct 31, 2003 3.158 3.400 3.311 3.361 2,883,561 +0.20(+6.46%)
Oct 30, 2003 3.156 3.166 3.129 3.158 1,263,267 -0.00(-0.14%)
Oct 29, 2003 3.160 3.172 3.139 3.162 486,383 +0.01(+0.46%)
Oct 28, 2003 3.156 3.157 3.121 3.148 609,827 -0.01(-0.23%)
Oct 27, 2003 3.126 3.174 3.126 3.155 549,953 +0.03(+0.81%)
Oct 24, 2003 3.129 3.134 3.100 3.130 702,965 +0.00(+0.00%)
Oct 23, 2003 3.157 3.170 3.122 3.130 688,181 -0.02(-0.69%)
Oct 22, 2003 3.182 3.191 3.141 3.151 425,031 -0.03(-0.88%)
Oct 21, 2003 3.169 3.184 3.143 3.179 1,079,210 +0.00(+0.14%)
Oct 20, 2003 3.175 3.179 3.151 3.175 483,427 +0.01(+0.28%)
Oct 17, 2003 3.197 3.197 3.161 3.166 696,312 -0.02(-0.59%)
Oct 16, 2003 3.194 3.205 3.174 3.185 795,363 -0.01(-0.20%)
Oct 15, 2003 3.197 3.197 3.171 3.191 344,460 +0.00(+0.09%)
Oct 14, 2003 3.176 3.190 3.166 3.188 566,955 +0.01(+0.37%)
Oct 13, 2003 3.167 3.193 3.163 3.176 450,902 +0.01(+0.28%)
Oct 10, 2003 3.193 3.193 3.148 3.167 822,713 -0.01(-0.34%)
Oct 09, 2003 3.206 3.224 3.150 3.178 789,449 -0.01(-0.45%)
Oct 08, 2003 3.222 3.222 3.193 3.193 867,064 -0.02(-0.59%)
Oct 07, 2003 3.196 3.223 3.188 3.212 1,655,774 +0.03(+0.94%)
Oct 06, 2003 3.193 3.197 3.166 3.182 884,065 +0.01(+0.26%)
Oct 03, 2003 3.184 3.202 3.158 3.174 1,172,347 -0.01(-0.31%)
Oct 02, 2003 3.202 3.203 3.169 3.184 818,277 -0.02(-0.48%)
Oct 01, 2003 3.156 3.208 3.114 3.199 1,702,343 +0.04(+1.37%)
Sep 30, 2003 3.171 3.184 3.127 3.156 1,436,975 -0.00(-0.11%)
Sep 29, 2003 3.098 3.166 3.098 3.159 1,283,964 +0.07(+2.28%)
Sep 26, 2003 3.112 3.122 3.089 3.089 1,568,550 -0.02(-0.78%)
Sep 25, 2003 3.116 3.139 3.108 3.113 841,931 -0.00(-0.03%)
Sep 24, 2003 3.161 3.161 3.112 3.114 708,139 -0.03(-1.06%)
Sep 23, 2003 3.129 3.183 3.127 3.148 1,471,717 +0.05(+1.45%)
Sep 22, 2003 3.112 3.120 3.093 3.103 1,545,636 -0.02(-0.58%)
Sep 19, 2003 3.113 3.128 3.112 3.121 919,546 +0.01(+0.29%)
Sep 18, 2003 3.099 3.152 3.094 3.112 1,657,992 +0.00(+0.00%)
Sep 17, 2003 3.056 3.106 3.064 3.112 2,671,415 +0.06(+1.83%)
Sep 16, 2003 2.882 3.057 2.956 3.056 3,254,632 +0.17(+6.04%)
Sep 15, 2003 2.895 2.904 2.868 2.882 593,565 -0.00(-0.16%)
Sep 12, 2003 2.882 2.892 2.841 2.886 997,160 +0.00(+0.16%)
Sep 11, 2003 2.904 2.920 2.852 2.882 1,938,882 -0.03(-0.93%)
Sep 10, 2003 2.857 2.940 2.857 2.909 1,856,833 +0.05(+1.80%)
Sep 09, 2003 2.894 2.894 2.857 2.857 1,109,516 -0.05(-1.68%)
Sep 08, 2003 2.945 2.956 2.877 2.906 1,141,301 -0.00(-0.09%)
Sep 05, 2003 2.935 2.940 2.895 2.909 964,636 -0.02(-0.80%)
Sep 04, 2003 2.940 2.960 2.887 2.932 1,303,183 +0.00(+0.15%)
Sep 03, 2003 2.927 2.945 2.911 2.928 717,009 +0.02(+0.62%)
Sep 02, 2003 2.882 2.931 2.882 2.910 1,857,572 +0.03(+0.97%)
Aug 29, 2003 2.876 2.891 2.876 2.882 697,790 +0.01(+0.19%)
Aug 28, 2003 2.880 2.884 2.850 2.876 985,333 -0.00(-0.03%)
Aug 27, 2003 2.868 2.886 2.866 2.877 1,060,730 +0.00(+0.16%)
Aug 26, 2003 2.873 2.873 2.852 2.873 1,252,179 -0.01(-0.44%)
Aug 25, 2003 2.902 2.908 2.866 2.885 1,630,642 -0.02(-0.84%)
Aug 22, 2003 2.956 2.958 2.909 2.910 577,303 -0.05(-1.53%)
Aug 21, 2003 2.961 2.970 2.947 2.955 809,407 -0.00(-0.12%)
Aug 20, 2003 2.949 2.975 2.946 2.958 689,659 -0.00(-0.15%)
Aug 19, 2003 2.973 2.976 2.950 2.963 538,126 -0.02(-0.64%)
Aug 18, 2003 2.938 2.999 2.937 2.982 1,153,868 +0.03(+1.16%)
Aug 15, 2003 2.950 2.966 2.945 2.947 336,329 -0.01(-0.24%)
Aug 14, 2003 2.955 2.965 2.917 2.955 1,346,795 -0.01(-0.36%)
Aug 13, 2003 3.003 3.003 2.957 2.965 823,452 -0.04(-1.38%)
Aug 12, 2003 2.987 3.009 2.978 3.007 862,629 +0.00(+0.06%)
Aug 11, 2003 3.024 3.028 2.976 3.005 996,421 -0.02(-0.54%)
Aug 08, 2003 3.026 3.038 2.991 3.021 961,679 +0.01(+0.45%)
Aug 07, 2003 3.066 3.107 2.972 3.008 4,575,556 -0.06(-1.85%)
Aug 06, 2003 2.943 3.087 2.943 3.065 6,846,332 +0.11(+3.88%)
Aug 05, 2003 3.066 3.066 2.946 2.950 7,864,929 -0.17(-5.30%)
Aug 04, 2003 3.044 3.124 2.971 3.115 2,485,879 +0.19(+6.57%)
Aug 01, 2003 2.922 2.949 2.910 2.923 520,386 +0.00(+0.03%)
Jul 31, 2003 2.967 2.967 2.911 2.922 603,175 -0.04(-1.40%)
Jul 30, 2003 2.910 2.971 2.909 2.964 1,079,949 +0.05(+1.55%)
Jul 29, 2003 2.931 2.948 2.911 2.919 686,702 -0.02(-0.68%)
Jul 28, 2003 2.960 2.972 2.910 2.938 971,289 -0.02(-0.73%)
Jul 25, 2003 2.966 2.981 2.919 2.960 681,528 +0.01(+0.31%)
Jul 24, 2003 2.931 2.975 2.918 2.951 861,150 +0.03(+1.17%)
Jul 23, 2003 2.935 2.935 2.897 2.917 1,676,471 -0.04(-1.37%)
Jul 22, 2003 2.967 2.974 2.919 2.957 755,447 -0.01(-0.18%)
Jul 21, 2003 3.023 3.023 2.949 2.963 705,921 -0.06(-2.00%)
Jul 18, 2003 3.021 3.029 2.984 3.023 762,839 +0.01(+0.33%)
Jul 17, 2003 3.039 3.039 2.997 3.013 698,529 -0.03(-1.04%)
Jul 16, 2003 3.060 3.060 3.020 3.045 721,444 -0.02(-0.50%)
Jul 15, 2003 3.001 3.066 2.996 3.060 1,263,267 +0.06(+1.98%)
Jul 14, 2003 3.033 3.033 2.979 3.001 800,537 -0.02(-0.78%)
Jul 11, 2003 3.028 3.046 3.013 3.024 989,768 -0.00(-0.12%)
Jul 10, 2003 3.023 3.035 2.999 3.028 762,839 +0.01(+0.33%)
Jul 09, 2003 3.002 3.029 2.986 3.018 1,094,733 +0.03(+0.90%)
Jul 08, 2003 3.048 3.049 2.991 2.991 1,033,380 -0.07(-2.18%)
Jul 07, 2003 3.057 3.065 3.032 3.057 785,753 +0.02(+0.77%)
Jul 03, 2003 3.036 3.053 3.021 3.034 404,334 +0.01(+0.33%)
Jul 02, 2003 3.017 3.056 3.007 3.024 1,073,296 +0.02(+0.66%)
Jul 01, 2003 2.965 3.035 2.944 3.004 1,051,860 +0.05(+1.77%)
Jun 30, 2003 2.967 2.976 2.944 2.952 1,034,859 +0.01(+0.34%)
Jun 27, 2003 2.958 2.963 2.929 2.942 702,225 -0.01(-0.31%)
Jun 26, 2003 2.958 2.965 2.934 2.951 860,411 -0.00(-0.06%)
Jun 25, 2003 2.972 2.975 2.944 2.953 813,103 -0.01(-0.33%)
Jun 24, 2003 2.976 2.994 2.948 2.963 788,710 +0.03(+1.17%)
Jun 23, 2003 2.934 2.937 2.905 2.928 1,075,514 -0.01(-0.18%)
Jun 20, 2003 2.915 2.957 2.915 2.934 660,092 +0.02(+0.84%)
Jun 19, 2003 2.966 2.968 2.910 2.910 619,437 -0.06(-1.92%)
Jun 18, 2003 2.973 2.975 2.951 2.966 937,286 -0.00(-0.15%)
Jun 17, 2003 2.999 3.016 2.962 2.971 554,388 -0.02(-0.78%)
Jun 16, 2003 2.920 2.994 2.919 2.994 900,327 +0.07(+2.28%)
Jun 13, 2003 2.929 2.951 2.910 2.928 745,837 +0.00(+0.12%)
Jun 12, 2003 2.897 2.928 2.889 2.924 521,864 +0.03(+0.93%)
Jun 11, 2003 2.904 2.904 2.882 2.897 619,437 +0.00(+0.06%)
Jun 10, 2003 2.922 2.925 2.877 2.895 759,143 +0.00(+0.09%)
Jun 09, 2003 2.873 2.910 2.873 2.892 1,130,953 +0.03(+1.17%)
Jun 06, 2003 2.905 2.910 2.845 2.859 1,703,821 -0.04(-1.34%)
Jun 05, 2003 2.891 2.900 2.879 2.898 1,326,098 +0.01(+0.41%)
Jun 04, 2003 2.904 2.911 2.886 2.886 1,339,403 -0.02(-0.62%)
Jun 03, 2003 2.883 2.934 2.881 2.904 2,638,890 +0.02(+0.72%)
Jun 02, 2003 2.900 2.922 2.871 2.883 1,676,471 +0.02(+0.57%)
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%)
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.