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
)
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:
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 (%)
Mar 31, 2003
2.668
2.792
2.638
2.745
1,009,264
+0.07(+2.64%)
Mar 28, 2003
2.664
2.678
2.638
2.675
373,037
+0.01(+0.20%)
Mar 27, 2003
2.649
2.697
2.627
2.669
390,730
+0.01(+0.44%)
Mar 26, 2003
2.659
2.681
2.643
2.658
631,804
-0.00(-0.17%)
Mar 25, 2003
2.668
2.671
2.642
2.662
561,767
-0.02(-0.61%)
Mar 24, 2003
2.719
2.719
2.653
2.679
467,402
-0.05(-1.82%)
Mar 21, 2003
2.691
2.740
2.673
2.728
649,497
+0.06(+2.24%)
Mar 20, 2003
2.668
2.694
2.660
2.669
614,110
-0.01(-0.37%)
Mar 19, 2003
2.666
2.692
2.637
2.679
689,307
+0.03(+0.99%)
Mar 18, 2003
2.653
2.653
2.604
2.652
933,330
+0.00(+0.14%)
Mar 17, 2003
2.591
2.699
2.591
2.649
1,470,031
+0.05(+1.88%)
Mar 14, 2003
2.601
2.610
2.582
2.600
933,330
+0.01(+0.38%)
Mar 13, 2003
2.586
2.605
2.575
2.590
805,052
+0.03(+1.13%)
Mar 12, 2003
2.566
2.589
2.545
2.561
716,585
-0.01(-0.56%)
Mar 11, 2003
2.571
2.613
2.571
2.575
340,599
+0.01(+0.53%)
Mar 10, 2003
2.597
2.601
2.561
2.562
419,482
-0.04(-1.70%)
Mar 07, 2003
2.572
2.613
2.553
2.606
570,614
+0.03(+1.09%)
Mar 06, 2003
2.602
2.609
2.556
2.578
572,088
-0.03(-1.18%)
Mar 05, 2003
2.604
2.635
2.591
2.609
507,212
-0.01(-0.28%)
Mar 04, 2003
2.679
2.679
2.604
2.616
647,285
-0.06(-2.33%)
Mar 03, 2003
2.708
2.712
2.674
2.679
398,102
-0.02(-0.60%)
Feb 28, 2003
2.722
2.748
2.672
2.695
476,986
-0.02(-0.67%)
Feb 27, 2003
2.695
2.757
2.687
2.713
710,687
+0.02(+0.84%)
Feb 26, 2003
2.708
2.719
2.684
2.690
298,577
-0.02(-0.63%)
Feb 25, 2003
2.672
2.720
2.671
2.707
506,475
+0.04(+1.32%)
Feb 24, 2003
2.735
2.735
2.672
2.672
727,643
-0.09(-3.27%)
Feb 21, 2003
2.752
2.790
2.747
2.763
858,132
+0.03(+1.06%)
Feb 20, 2003
2.758
2.767
2.719
2.734
583,884
-0.02(-0.89%)
Feb 19, 2003
2.745
2.782
2.740
2.758
917,848
+0.02(+0.69%)
Feb 18, 2003
2.735
2.767
2.726
2.739
1,177,352
+0.01(+0.46%)
Feb 14, 2003
2.697
2.752
2.686
2.726
877,300
+0.04(+1.45%)
Feb 13, 2003
2.740
2.745
2.683
2.688
1,151,549
-0.05(-1.85%)
Feb 12, 2003
2.759
2.794
2.733
2.738
998,943
-0.02(-0.69%)
Feb 11, 2003
2.787
2.845
2.723
2.757
1,747,229
-0.01(-0.42%)
Feb 10, 2003
2.695
2.836
2.677
2.769
4,362,176
+0.19(+7.25%)
Feb 07, 2003
2.594
2.618
2.578
2.582
737,227
-0.03(-1.04%)
Feb 06, 2003
2.609
2.621
2.588
2.609
639,176
+0.00(+0.07%)
Feb 05, 2003
2.591
2.625
2.579
2.607
1,279,827
+0.01(+0.45%)
Feb 04, 2003
2.578
2.623
2.578
2.595
735,753
+0.02(+0.67%)
Feb 03, 2003
2.627
2.654
2.573
2.578
760,818
-0.04(-1.69%)
Jan 31, 2003
2.537
2.667
2.537
2.622
1,027,695
+0.08(+3.24%)
Jan 30, 2003
2.556
2.558
2.520
2.540
488,044
-0.01(-0.25%)
Jan 29, 2003
2.555
2.555
2.495
2.546
1,690,462
-0.03(-1.19%)
Jan 28, 2003
2.577
2.604
2.557
2.577
1,289,411
+0.01(+0.53%)
Jan 27, 2003
2.627
2.629
2.559
2.564
1,085,199
-0.08(-2.98%)
Jan 24, 2003
2.695
2.695
2.641
2.642
496,891
-0.05(-1.95%)
Jan 23, 2003
2.699
2.706
2.641
2.695
3,466,444
-0.00(-0.17%)
Jan 22, 2003
2.772
2.772
2.690
2.699
515,322
-0.08(-2.93%)
Jan 21, 2003
2.776
2.814
2.770
2.781
493,205
+0.01(+0.29%)
Jan 17, 2003
2.808
2.815
2.758
2.773
535,964
-0.04(-1.26%)
Jan 16, 2003
2.723
2.832
2.723
2.808
816,111
+0.09(+3.16%)
Jan 15, 2003
2.745
2.749
2.695
2.722
1,115,425
-0.02(-0.82%)
Jan 14, 2003
2.799
2.821
2.714
2.745
1,327,009
-0.05(-1.94%)
Jan 13, 2003
2.794
2.805
2.759
2.799
1,405,155
+0.01(+0.23%)
Jan 10, 2003
2.745
2.809
2.745
2.792
857,395
+0.05(+1.75%)
Jan 09, 2003
2.735
2.776
2.726
2.745
601,577
+0.02(+0.66%)
Jan 08, 2003
2.776
2.830
2.714
2.726
1,475,192
-0.05(-1.73%)
Jan 07, 2003
2.805
2.815
2.773
2.774
1,039,490
-0.03(-1.19%)
Jan 06, 2003
2.772
2.825
2.772
2.808
602,314
+0.04(+1.57%)
Jan 03, 2003
2.763
2.801
2.763
2.764
324,380
+0.00(+0.07%)
Jan 02, 2003
2.767
2.812
2.749
2.763
838,965
+0.01(+0.39%)
Dec 31, 2002
2.763
2.772
2.726
2.752
873,614
-0.01(-0.39%)
Dec 30, 2002
2.747
2.768
2.714
2.763
742,388
+0.03(+1.06%)
Dec 27, 2002
2.758
2.773
2.734
2.734
418,008
-0.02(-0.89%)
Dec 26, 2002
2.720
2.759
2.720
2.758
736,490
+0.05(+1.77%)
Dec 24, 2002
2.724
2.731
2.706
2.710
266,139
-0.02(-0.76%)
Dec 23, 2002
2.726
2.735
2.681
2.731
888,359
+0.01(+0.27%)
Dec 20, 2002
2.737
2.754
2.704
2.724
2,345,858
+0.01(+0.43%)
Dec 19, 2002
2.731
2.767
2.688
2.712
701,840
-0.02(-0.76%)
Dec 18, 2002
2.688
2.744
2.659
2.733
777,775
+0.04(+1.41%)
Dec 17, 2002
2.722
2.722
2.679
2.695
824,957
-0.04(-1.49%)
Dec 16, 2002
2.745
2.762
2.704
2.735
698,154
-0.01(-0.23%)
Dec 13, 2002
2.697
2.755
2.695
2.742
708,475
+0.05(+1.74%)
Dec 12, 2002
2.695
2.713
2.664
2.695
488,044
-0.01(-0.20%)
Dec 11, 2002
2.713
2.733
2.690
2.700
707,001
-0.01(-0.30%)
Dec 10, 2002
2.699
2.715
2.670
2.708
1,020,323
+0.05(+2.04%)
Dec 09, 2002
2.668
2.671
2.636
2.654
1,123,534
-0.02(-0.84%)
Dec 06, 2002
2.680
2.710
2.663
2.677
1,136,067
-0.02(-0.64%)
Dec 05, 2002
2.713
2.720
2.668
2.694
1,097,731
-0.02(-0.63%)
Dec 04, 2002
2.694
2.715
2.659
2.711
1,915,317
+0.03(+0.98%)
Dec 03, 2002
2.697
2.726
2.677
2.685
1,652,127
-0.00(-0.13%)
Dec 02, 2002
2.725
2.730
2.668
2.688
874,351
-0.04(-1.29%)
Nov 29, 2002
2.740
2.740
2.708
2.724
382,621
-0.00(-0.13%)
Nov 27, 2002
2.799
2.799
2.697
2.727
2,056,865
-0.02(-0.79%)
Nov 26, 2002
2.838
2.844
2.730
2.749
1,257,710
-0.09(-3.28%)
Nov 25, 2002
2.894
2.916
2.842
2.842
1,342,491
-0.08(-2.72%)
Nov 22, 2002
2.835
2.925
2.835
2.922
1,099,943
+0.09(+3.13%)
Nov 21, 2002
2.831
2.862
2.788
2.833
886,884
+0.00(+0.10%)
Nov 20, 2002
2.849
2.856
2.820
2.830
719,534
-0.02(-0.63%)
Nov 19, 2002
2.839
2.867
2.809
2.849
1,088,885
+0.01(+0.32%)
Nov 18, 2002
2.849
2.849
2.803
2.839
703,315
-0.01(-0.25%)
Nov 15, 2002
2.825
2.849
2.794
2.847
1,321,111
+0.02(+0.77%)
Nov 14, 2002
2.735
2.826
2.735
2.825
970,928
+0.09(+3.44%)
Nov 13, 2002
2.763
2.776
2.704
2.731
979,038
+0.01(+0.30%)
Nov 12, 2002
2.673
2.758
2.669
2.723
1,391,885
+0.07(+2.69%)
Nov 11, 2002
2.678
2.679
2.546
2.651
3,970,708
-0.03(-1.05%)
Nov 08, 2002
2.849
2.877
2.673
2.679
2,484,457
-0.17(-5.88%)
Nov 07, 2002
2.800
2.847
2.754
2.847
1,501,732
+0.05(+1.71%)
Nov 06, 2002
2.794
2.826
2.731
2.799
1,666,871
+0.04(+1.48%)
Nov 05, 2002
2.745
2.758
2.631
2.758
4,494,877
+0.01(+0.43%)
Nov 04, 2002
2.885
2.934
2.532
2.746
10,556,362
-0.39(-12.50%)
Nov 01, 2002
3.127
3.144
3.052
3.139
724,694
+0.01(+0.38%)
Oct 31, 2002
3.160
3.183
3.104
3.127
870,665
-0.03(-0.95%)
Oct 30, 2002
3.120
3.205
3.120
3.157
684,884
+0.06(+1.87%)
Oct 29, 2002
3.034
3.115
3.015
3.099
752,709
+0.07(+2.21%)
Oct 28, 2002
3.124
3.124
3.011
3.032
828,643
-0.09(-2.92%)
Oct 25, 2002
3.083
3.148
3.079
3.123
563,241
+0.04(+1.23%)
Oct 24, 2002
3.114
3.120
3.072
3.085
718,796
-0.02(-0.70%)
Oct 23, 2002
3.131
3.197
3.082
3.107
1,438,331
-0.03(-0.95%)
Oct 22, 2002
3.201
3.209
3.101
3.137
790,308
-0.11(-3.34%)
Oct 21, 2002
3.202
3.255
3.163
3.245
1,268,031
+0.04(+1.36%)
Oct 18, 2002
3.207
3.224
3.154
3.202
1,258,447
+0.00(+0.14%)
Oct 17, 2002
3.165
3.201
3.154
3.198
1,253,287
+0.06(+1.81%)
Oct 16, 2002
3.089
3.189
3.089
3.141
1,318,900
-0.01(-0.32%)
Oct 15, 2002
3.165
3.252
3.135
3.151
5,355,221
-0.01(-0.17%)
Oct 14, 2002
3.079
3.160
3.077
3.156
719,534
+0.08(+2.65%)
Oct 11, 2002
3.070
3.097
3.047
3.075
2,352,493
+0.04(+1.43%)
Oct 10, 2002
2.998
3.047
2.993
3.031
1,792,937
+0.02(+0.69%)
Oct 09, 2002
3.010
3.029
2.971
3.010
1,644,754
-0.02(-0.60%)
Oct 08, 2002
2.998
3.064
2.994
3.028
1,063,082
+0.04(+1.30%)
Oct 07, 2002
2.984
3.009
2.979
2.990
1,286,462
+0.00(+0.06%)
Oct 04, 2002
3.007
3.018
2.971
2.988
1,350,601
-0.02(-0.78%)
Oct 03, 2002
3.038
3.085
3.002
3.011
1,186,936
-0.02(-0.51%)
Oct 02, 2002
3.022
3.097
3.016
3.027
1,882,879
-0.01(-0.39%)
Oct 01, 2002
2.999
3.052
2.984
3.038
1,281,301
+0.04(+1.36%)
Sep 30, 2002
2.964
3.016
2.962
2.998
2,012,631
+0.03(+1.13%)
Sep 27, 2002
2.980
3.025
2.939
2.964
1,456,761
-0.03(-0.94%)
Sep 26, 2002
2.912
2.999
2.912
2.992
1,294,571
+0.08(+2.76%)
Sep 25, 2002
2.874
2.913
2.871
2.912
1,127,958
+0.04(+1.32%)
Sep 24, 2002
2.871
2.894
2.849
2.874
1,185,462
+0.00(+0.09%)
Sep 23, 2002
2.881
2.885
2.839
2.871
827,169
-0.01(-0.35%)
Sep 20, 2002
2.858
2.881
2.835
2.881
9,067,900
+0.02(+0.82%)
Sep 19, 2002
2.871
2.894
2.848
2.858
760,081
-0.01(-0.35%)
Sep 18, 2002
2.867
2.885
2.793
2.868
682,672
-0.01(-0.28%)
Sep 17, 2002
2.915
2.920
2.872
2.876
575,037
-0.04(-1.24%)
Sep 16, 2002
2.903
2.919
2.849
2.912
459,292
-0.01(-0.34%)
Sep 13, 2002
2.867
2.928
2.837
2.922
872,877
+0.06(+2.12%)
Sep 12, 2002
2.967
2.967
2.861
2.861
582,409
-0.12(-4.15%)
Sep 11, 2002
3.029
3.029
2.983
2.985
482,884
+0.01(+0.18%)
Sep 10, 2002
2.931
3.005
2.931
2.980
988,622
+0.05(+1.67%)
Sep 09, 2002
2.868
2.957
2.850
2.931
1,053,498
+0.06(+2.21%)
Sep 06, 2002
2.815
2.880
2.798
2.868
676,774
+0.08(+2.69%)
Sep 05, 2002
2.803
2.830
2.782
2.792
961,344
-0.02(-0.83%)
Sep 04, 2002
2.754
2.840
2.737
2.816
763,030
+0.06(+2.27%)
Sep 03, 2002
2.830
2.830
2.743
2.754
751,972
-0.08(-2.72%)
Aug 30, 2002
2.844
2.862
2.826
2.830
1,101,418
-0.02(-0.73%)
Aug 29, 2002
2.821
2.852
2.811
2.851
973,140
+0.03(+0.90%)
Aug 28, 2002
2.872
2.872
2.798
2.826
866,242
-0.06(-2.07%)
Aug 27, 2002
2.921
2.944
2.886
2.886
767,453
-0.01(-0.44%)
Aug 26, 2002
2.894
2.910
2.861
2.898
507,212
+0.00(+0.16%)
Aug 23, 2002
2.903
2.907
2.880
2.894
737,964
-0.01(-0.31%)
Aug 22, 2002
2.894
2.930
2.881
2.903
566,190
+0.02(+0.56%)
Aug 21, 2002
2.810
2.886
2.810
2.886
1,774,506
+0.08(+2.84%)
Aug 20, 2002
2.833
2.847
2.798
2.807
483,621
+0.03(+1.07%)
Aug 16, 2002
2.774
2.813
2.763
2.777
609,687
-0.01(-0.23%)
Aug 15, 2002
2.777
2.820
2.765
2.783
770,402
+0.00(+0.06%)
Aug 14, 2002
2.682
2.782
2.639
2.782
538,176
+0.10(+3.71%)
Aug 13, 2002
2.754
2.794
2.681
2.682
221,168
-0.08(-2.82%)
Aug 12, 2002
2.767
2.791
2.726
2.760
1,769,346
-0.02(-0.62%)
Aug 07, 2002
2.767
2.801
2.703
2.777
921,534
+0.04(+1.62%)
Aug 06, 2002
2.631
2.781
2.631
2.733
2,163,763
+0.12(+4.71%)
Aug 05, 2002
2.612
2.690
2.583
2.610
1,595,360
+0.01(+0.31%)
Aug 02, 2002
2.608
2.748
2.593
2.602
1,646,229
-0.03(-0.96%)
Aug 01, 2002
2.535
2.668
2.535
2.627
1,315,951
+0.09(+3.64%)
Jul 31, 2002
2.552
2.604
2.532
2.535
640,650
-0.04(-1.48%)
Jul 30, 2002
2.608
2.608
2.527
2.573
1,349,126
-0.06(-2.20%)
Jul 29, 2002
2.508
2.643
2.508
2.631
894,257
+0.15(+5.86%)
Jul 26, 2002
2.550
2.564
2.485
2.485
1,083,724
-0.06(-2.31%)
Jul 25, 2002
2.469
2.586
2.460
2.544
2,122,478
+0.08(+3.04%)
Jul 24, 2002
2.470
2.506
2.401
2.469
1,889,514
-0.00(-0.07%)
Jul 23, 2002
2.430
2.506
2.430
2.471
1,571,032
+0.04(+1.71%)
Jul 22, 2002
2.405
2.515
2.404
2.429
1,714,054
+0.02(+0.94%)
Jul 19, 2002
2.584
2.587
2.390
2.406
2,511,734
-0.20(-7.70%)
Jul 17, 2002
2.666
2.703
2.597
2.607
1,575,455
-0.11(-3.90%)
Jul 12, 2002
2.841
2.871
2.704
2.713
1,206,104
-0.13(-4.49%)
Jul 11, 2002
2.808
2.876
2.805
2.840
1,654,338
+0.03(+1.19%)
Jul 10, 2002
2.819
2.836
2.803
2.807
1,425,061
-0.01(-0.23%)
Jul 09, 2002
2.896
2.896
2.813
2.813
1,303,418
-0.08(-2.81%)
Jul 08, 2002
2.890
2.895
2.890
2.895
1,153,761
-0.02(-0.56%)
Jul 05, 2002
2.845
2.944
2.845
2.911
723,957
+0.09(+3.14%)
Jul 04, 2002
2.831
2.867
2.804
2.822
1,635,170
+0.00(+0.00%)
Jul 03, 2002
2.831
2.867
2.804
2.822
1,624,112
+0.00(+0.10%)
Jul 02, 2002
2.838
2.896
2.812
2.820
1,835,696
-0.06(-1.92%)
Jul 01, 2002
2.865
2.946
2.856
2.875
1,417,688
+0.04(+1.47%)
Jun 28, 2002
2.876
2.968
2.821
2.833
5,472,440
-0.04(-1.48%)
Jun 27, 2002
2.925
2.985
2.849
2.876
11,058,414
-0.05(-1.70%)
Jun 26, 2002
2.889
2.934
2.829
2.925
1,221,586
+0.03(+0.87%)
Jun 25, 2002
2.959
3.003
2.881
2.900
1,416,951
-0.18(-5.70%)
Jun 21, 2002
3.111
3.130
3.002
3.075
1,386,725
-0.05(-1.62%)
Jun 20, 2002
3.085
3.183
3.084
3.126
1,457,499
+0.04(+1.38%)
Jun 19, 2002
3.061
3.102
3.061
3.084
1,275,403
+0.02(+0.53%)
Jun 18, 2002
3.079
3.094
3.057
3.067
516,059
-0.02(-0.56%)
Jun 17, 2002
2.984
3.085
2.984
3.085
737,227
+0.11(+3.68%)
Jun 14, 2002
2.989
2.995
2.924
2.975
662,030
-0.03(-1.14%)
Jun 12, 2002
3.007
3.029
2.971
3.009
780,724
+0.02(+0.54%)
Jun 11, 2002
3.007
3.028
2.993
2.993
810,213
-0.01(-0.39%)
Jun 10, 2002
3.034
3.034
2.975
3.005
1,118,374
-0.03(-0.95%)
Jun 07, 2002
2.975
3.047
2.975
3.034
1,068,242
+0.06(+2.13%)
Jun 06, 2002
3.066
3.066
2.969
2.971
1,332,170
-0.09(-3.01%)
Jun 05, 2002
3.079
3.084
3.043
3.063
2,255,179
-0.08(-2.59%)
May 31, 2002
3.129
3.164
3.102
3.144
903,841
+0.07(+2.42%)
May 28, 2002
3.130
3.130
3.056
3.070
614,847
-0.04(-1.19%)
May 27, 2002
3.133
3.159
3.102
3.107
603,052
+0.00(+0.00%)
May 24, 2002
3.133
3.159
3.102
3.107
592,731
-0.04(-1.26%)
May 23, 2002
3.118
3.155
3.061
3.147
718,796
+0.04(+1.37%)
May 22, 2002
3.111
3.151
3.102
3.104
1,360,922
-0.04(-1.41%)
May 21, 2002
3.111
3.156
3.110
3.149
1,380,090
+0.03(+1.07%)
May 20, 2002
3.120
3.138
3.099
3.115
653,920
-0.01(-0.40%)
May 17, 2002
3.088
3.130
3.052
3.128
1,043,177
+0.03(+1.11%)
May 16, 2002
3.099
3.111
3.089
3.094
879,512
-0.01(-0.17%)
May 15, 2002
3.142
3.142
3.078
3.099
1,011,476
-0.04(-1.38%)
May 14, 2002
3.111
3.160
3.107
3.142
1,130,907
+0.05(+1.52%)
May 13, 2002
2.981
3.097
2.930
3.095
1,369,768
+0.11(+3.82%)
May 10, 2002
3.138
3.159
2.959
2.981
2,729,216
-0.14(-4.60%)
May 09, 2002
3.088
3.165
3.047
3.125
1,204,629
+0.02(+0.61%)
May 08, 2002
3.170
3.301
3.075
3.106
3,966,284
-0.02(-0.52%)
May 07, 2002
2.894
3.188
2.894
3.123
5,340,477
+0.27(+9.31%)
May 06, 2002
2.849
2.984
2.817
2.857
4,112,255
+0.19(+6.94%)
May 03, 2002
2.677
2.708
2.631
2.671
518,271
+0.00(+0.07%)
May 02, 2002
2.659
2.680
2.622
2.669
915,636
+0.01(+0.37%)
May 01, 2002
2.586
2.660
2.579
2.660
4,202,197
+0.07(+2.83%)
Apr 30, 2002
2.596
2.644
2.537
2.586
1,232,644
-0.01(-0.49%)
Apr 29, 2002
2.636
2.645
2.568
2.599
505,738
-0.03(-1.00%)
Apr 26, 2002
2.654
2.690
2.624
2.625
404,000
-0.04(-1.53%)
Apr 25, 2002
2.601
2.671
2.601
2.666
652,446
+0.06(+2.15%)
Apr 24, 2002
2.708
2.726
2.598
2.610
848,549
-0.10(-3.61%)
Apr 23, 2002
2.662
2.731
2.653
2.707
443,811
+0.05(+1.70%)
Apr 22, 2002
2.717
2.723
2.650
2.662
467,402
-0.05(-2.00%)
Apr 19, 2002
2.713
2.739
2.708
2.716
201,263
+0.02(+0.70%)
Apr 18, 2002
2.763
2.772
2.690
2.697
575,037
-0.08(-2.83%)
Apr 17, 2002
2.790
2.839
2.772
2.776
607,475
-0.02(-0.74%)
Apr 16, 2002
2.812
2.830
2.740
2.797
649,497
-0.01(-0.35%)
Apr 15, 2002
2.838
2.849
2.776
2.807
958,395
-0.03(-1.08%)
Apr 12, 2002
2.758
2.841
2.758
2.838
900,154
+0.08(+2.89%)
Apr 11, 2002
2.758
2.770
2.739
2.758
66,571,652
+0.00(+0.00%)
Apr 10, 2002
2.753
2.772
2.749
2.758
962,082
+0.01(+0.23%)
Apr 09, 2002
2.764
2.781
2.737
2.752
589,782
-0.01(-0.42%)
Apr 08, 2002
2.690
2.764
2.677
2.764
770,402
+0.08(+2.90%)
Apr 05, 2002
2.644
2.686
2.643
2.686
327,329
+0.04(+1.61%)
Apr 04, 2002
2.654
2.666
2.625
2.643
656,869
-0.00(-0.14%)
Apr 03, 2002
2.650
2.668
2.624
2.647
356,818
-0.00(-0.10%)
Apr 02, 2002
2.690
2.708
2.641
2.650
684,147
-0.04(-1.31%)
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.