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

Procter & Gamble (NY: PG )

163.20 +1.54 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 29, 2009 34.36 34.40 33.63 33.91 23,178,164 -0.42(-1.24%)
May 28, 2009 34.12 34.39 33.37 34.34 25,441,234 +0.53(+1.56%)
May 27, 2009 35.08 35.11 33.68 33.81 22,203,854 -1.31(-3.72%)
May 26, 2009 34.57 35.32 34.39 35.11 16,722,408 +0.49(+1.41%)
May 22, 2009 34.65 35.09 34.58 34.62 10,361,011 +0.01(+0.02%)
May 21, 2009 34.92 34.92 34.29 34.62 17,193,102 -0.65(-1.85%)
May 20, 2009 35.09 35.76 34.97 35.27 24,450,100 +0.70(+2.02%)
May 19, 2009 34.32 34.94 34.13 34.57 23,302,870 +0.28(+0.82%)
May 18, 2009 33.29 34.35 33.25 34.29 21,542,974 +1.21(+3.65%)
May 15, 2009 33.58 33.58 32.89 33.08 21,626,044 -0.08(-0.26%)
May 14, 2009 33.31 33.72 33.14 33.17 17,009,150 -0.10(-0.31%)
May 13, 2009 32.99 33.44 32.72 33.27 17,213,054 +0.01(+0.04%)
May 12, 2009 32.91 33.53 32.65 33.26 21,103,262 +0.37(+1.13%)
May 11, 2009 33.57 33.66 32.80 32.89 21,283,616 -0.78(-2.33%)
May 08, 2009 33.95 34.08 33.42 33.67 20,548,972 +0.26(+0.77%)
May 07, 2009 33.30 34.08 33.05 33.41 21,010,168 +0.22(+0.66%)
May 06, 2009 32.65 33.21 32.58 33.19 22,869,680 +0.69(+2.11%)
May 05, 2009 33.14 33.29 32.33 32.51 18,837,108 -0.78(-2.35%)
May 04, 2009 33.13 33.32 33.10 33.29 19,336,260 +0.97(+3.01%)
May 01, 2009 32.39 32.48 31.70 32.32 18,208,070 +0.04(+0.12%)
Apr 30, 2009 32.80 32.80 31.50 32.28 37,616,108 -0.52(-1.59%)
Apr 29, 2009 32.59 33.28 32.53 32.80 17,458,518 +0.18(+0.54%)
Apr 28, 2009 32.48 32.76 32.16 32.63 13,791,299 +0.00(+0.00%)
Apr 27, 2009 32.04 32.91 32.04 32.63 14,703,161 +0.30(+0.93%)
Apr 24, 2009 32.32 32.57 31.92 32.33 17,343,692 +0.12(+0.39%)
Apr 23, 2009 32.54 32.54 31.83 32.20 18,163,092 -0.18(-0.56%)
Apr 22, 2009 33.27 33.27 32.35 32.39 20,500,524 -1.10(-3.28%)
Apr 21, 2009 33.18 33.74 32.32 33.48 19,303,874 +0.36(+1.08%)
Apr 20, 2009 33.67 33.93 33.05 33.12 23,654,266 -0.61(-1.80%)
Apr 17, 2009 33.40 33.93 33.18 33.73 33,177,352 +0.80(+2.44%)
Apr 16, 2009 32.12 33.13 32.07 32.93 25,015,192 +1.10(+3.45%)
Apr 15, 2009 31.13 31.90 31.11 31.83 21,719,844 +0.98(+3.17%)
Apr 14, 2009 31.33 31.36 30.67 30.85 23,120,516 -0.52(-1.64%)
Apr 13, 2009 31.92 32.01 31.31 31.37 19,770,438 -0.75(-2.34%)
Apr 09, 2009 32.10 32.18 31.58 32.12 22,615,648 +0.47(+1.49%)
Apr 08, 2009 31.86 31.99 31.26 31.65 14,449,176 -0.14(-0.43%)
Apr 07, 2009 32.27 32.27 31.69 31.78 15,011,223 -0.63(-1.95%)
Apr 06, 2009 32.29 32.63 31.93 32.42 15,844,614 +0.01(+0.04%)
Apr 03, 2009 32.35 32.48 31.81 32.40 22,667,398 +0.14(+0.42%)
Apr 02, 2009 31.81 32.84 31.81 32.27 28,058,908 +0.79(+2.51%)
Apr 01, 2009 30.52 31.65 30.22 31.48 26,196,216 +0.73(+2.38%)
Mar 31, 2009 31.05 31.23 30.66 30.75 21,208,266 -0.12(-0.40%)
Mar 30, 2009 31.37 31.41 30.41 30.87 19,524,188 -0.97(-3.04%)
Mar 26, 2009 31.52 31.87 31.02 31.84 24,897,556 +0.46(+1.46%)
Mar 25, 2009 31.14 31.73 30.82 31.38 23,395,884 +0.65(+2.10%)
Mar 24, 2009 30.96 31.48 30.62 30.73 18,621,806 -0.44(-1.40%)
Mar 23, 2009 30.67 31.21 30.52 31.17 24,932,718 +1.40(+4.72%)
Mar 20, 2009 30.39 30.65 29.72 29.77 39,148,420 -0.60(-1.97%)
Mar 19, 2009 31.50 31.61 30.17 30.37 24,764,698 -0.99(-3.15%)
Mar 18, 2009 31.18 31.82 30.68 31.35 25,589,888 +0.03(+0.08%)
Mar 17, 2009 31.31 31.43 30.96 31.33 17,584,486 +0.10(+0.33%)
Mar 16, 2009 30.93 31.61 30.80 31.22 23,252,010 +0.57(+1.85%)
Mar 13, 2009 30.10 30.74 29.81 30.66 0 +0.76(+2.56%)
Mar 12, 2009 29.31 29.97 29.07 29.89 21,005,824 +0.46(+1.58%)
Mar 11, 2009 29.77 29.86 29.23 29.43 20,516,578 -0.07(-0.22%)
Mar 10, 2009 29.06 29.51 28.97 29.49 31,605,000 +0.65(+2.24%)
Mar 09, 2009 29.58 29.77 28.68 28.85 25,925,406 -1.00(-3.35%)
Mar 06, 2009 29.95 30.42 29.14 29.85 0 +0.20(+0.68%)
Mar 05, 2009 30.33 30.56 29.34 29.64 29,817,832 -1.25(-4.04%)
Mar 04, 2009 30.64 31.34 30.47 30.89 24,047,124 +0.23(+0.77%)
Mar 02, 2009 30.90 31.29 30.56 30.66 29,150,346 -0.80(-2.53%)
Feb 27, 2009 31.77 32.07 31.18 31.45 0 -0.52(-1.63%)
Feb 26, 2009 32.71 32.78 31.93 31.97 20,839,062 -0.62(-1.90%)
Feb 25, 2009 32.38 32.96 32.14 32.59 26,610,322 +0.10(+0.30%)
Feb 24, 2009 34.25 32.76 31.97 32.50 22,948,010 +0.57(+1.78%)
Feb 23, 2009 32.97 32.97 31.86 31.93 23,173,026 -0.88(-2.69%)
Feb 20, 2009 32.80 33.53 32.52 32.81 0 -0.57(-1.72%)
Feb 19, 2009 33.63 33.98 33.32 33.38 20,683,354 +0.12(+0.35%)
Feb 18, 2009 32.54 33.41 32.48 33.27 25,661,454 +0.55(+1.68%)
Feb 17, 2009 32.65 33.26 32.18 32.72 31,907,776 -0.64(-1.92%)
Feb 13, 2009 33.54 33.74 33.12 33.36 17,834,584 -0.12(-0.37%)
Feb 12, 2009 33.25 33.56 32.61 33.48 27,597,588 +0.08(+0.23%)
Feb 11, 2009 33.82 33.89 33.21 33.40 25,124,246 -0.19(-0.56%)
Feb 10, 2009 34.44 34.91 33.28 33.59 34,492,592 -0.97(-2.81%)
Feb 09, 2009 35.19 35.25 34.39 34.57 20,556,854 -0.69(-1.96%)
Feb 06, 2009 34.88 35.56 34.64 35.26 23,491,840 +0.44(+1.28%)
Feb 05, 2009 34.14 35.00 34.04 34.81 27,150,758 +0.52(+1.52%)
Feb 04, 2009 35.47 35.55 34.09 34.29 22,607,580 -0.91(-2.58%)
Feb 03, 2009 34.93 35.32 34.30 35.20 22,819,126 +0.56(+1.62%)
Feb 02, 2009 35.26 35.51 34.09 34.64 29,754,836 -0.95(-2.66%)
Jan 30, 2009 36.89 37.11 35.41 35.58 0 -2.43(-6.39%)
Jan 29, 2009 37.73 38.52 37.58 38.01 22,284,624 +0.03(+0.07%)
Jan 28, 2009 37.54 38.12 37.15 37.99 27,333,112 +0.97(+2.61%)
Jan 27, 2009 36.88 37.47 36.69 37.02 18,321,804 +0.22(+0.59%)
Jan 26, 2009 36.53 37.16 36.31 36.81 26,086,886 +0.24(+0.66%)
Jan 23, 2009 36.92 36.96 36.30 36.56 32,275,536 -0.63(-1.69%)
Jan 22, 2009 37.47 37.58 36.74 37.19 29,304,398 -0.40(-1.06%)
Jan 21, 2009 38.00 38.00 36.88 37.59 27,881,574 +0.09(+0.24%)
Jan 20, 2009 37.72 38.16 37.37 37.50 27,567,068 -0.20(-0.52%)
Jan 16, 2009 37.92 38.03 37.30 37.69 0 +0.18(+0.47%)
Jan 15, 2009 37.28 37.53 36.92 37.52 28,804,306 -0.26(-0.69%)
Jan 14, 2009 38.56 38.64 37.36 37.78 24,685,868 -1.05(-2.71%)
Jan 13, 2009 39.15 39.37 38.54 38.83 24,186,182 -0.31(-0.78%)
Jan 12, 2009 39.01 39.45 38.97 39.14 17,418,618 +0.05(+0.13%)
Jan 09, 2009 39.59 39.70 39.01 39.08 16,606,922 -0.36(-0.91%)
Jan 08, 2009 39.77 39.99 39.18 39.44 17,625,334 -0.44(-1.10%)
Jan 07, 2009 40.04 40.26 39.59 39.88 19,020,702 -0.71(-1.75%)
Jan 06, 2009 40.81 41.10 40.16 40.59 20,526,312 -0.12(-0.29%)
Jan 05, 2009 40.69 40.77 40.21 40.71 21,936,178 -0.29(-0.72%)
Jan 02, 2009 40.28 41.11 39.87 41.00 0 +0.64(+1.59%)
Jan 01, 2009 40.06 40.61 39.87 40.36 0 +0.00(+0.00%)
Dec 31, 2008 40.06 40.61 39.87 40.36 16,609,461 +0.46(+1.15%)
Dec 30, 2008 39.50 40.14 39.45 39.91 15,326,430 +0.60(+1.53%)
Dec 29, 2008 39.69 39.69 38.80 39.31 13,150,835 -0.22(-0.55%)
Dec 26, 2008 39.57 39.83 39.23 39.52 6,823,952 +0.09(+0.23%)
Dec 24, 2008 39.14 39.63 39.10 39.43 6,188,965 +0.37(+0.94%)
Dec 23, 2008 39.55 39.83 38.96 39.06 16,317,891 -0.41(-1.04%)
Dec 22, 2008 39.76 39.76 38.69 39.48 17,470,612 +0.18(+0.47%)
Dec 19, 2008 39.70 40.47 39.01 39.29 35,604,732 -0.08(-0.22%)
Dec 18, 2008 39.83 40.59 38.85 39.38 26,336,120 -0.25(-0.64%)
Dec 17, 2008 39.82 40.08 39.18 39.63 24,829,738 -0.60(-1.49%)
Dec 16, 2008 39.11 40.32 38.90 40.23 27,244,898 +1.48(+3.81%)
Dec 15, 2008 37.97 39.08 37.97 38.76 18,732,194 +0.27(+0.71%)
Dec 12, 2008 38.09 38.67 37.25 38.48 25,759,334 +0.24(+0.61%)
Dec 11, 2008 37.72 39.08 37.54 38.25 28,886,484 -0.35(-0.91%)
Dec 10, 2008 39.35 39.61 38.20 38.60 22,641,246 -0.44(-1.12%)
Dec 09, 2008 40.46 40.64 38.76 39.04 32,838,120 -1.76(-4.32%)
Dec 08, 2008 41.14 41.79 40.49 40.80 32,000,614 -0.09(-0.22%)
Dec 05, 2008 39.70 41.09 38.78 40.89 33,828,184 +0.90(+2.25%)
Dec 04, 2008 40.66 41.09 39.55 39.99 27,444,848 -1.06(-2.59%)
Dec 03, 2008 39.96 41.22 39.50 41.06 30,581,592 +0.94(+2.34%)
Dec 02, 2008 40.22 40.25 38.75 40.12 31,002,398 +0.62(+1.57%)
Dec 01, 2008 41.61 41.66 39.40 39.50 31,291,500 -2.52(-6.00%)
Nov 28, 2008 41.16 42.15 41.16 42.02 11,898,145 +0.78(+1.88%)
Nov 26, 2008 40.33 41.26 40.09 41.24 23,205,596 -0.01(-0.03%)
Nov 25, 2008 42.14 42.73 0.6529 41.25 34,985,676 -0.98(-2.32%)
Nov 24, 2008 41.42 42.44 40.93 42.23 39,938,968 +1.04(+2.52%)
Nov 21, 2008 39.21 41.35 38.06 41.19 52,373,512 +2.45(+6.34%)
Nov 20, 2008 40.27 41.41 38.52 38.74 47,957,808 -1.92(-4.72%)
Nov 19, 2008 41.71 42.22 40.55 40.66 35,754,804 -1.29(-3.08%)
Nov 18, 2008 40.64 42.11 39.67 41.95 54,397,964 +1.14(+2.78%)
Nov 17, 2008 41.13 42.14 40.10 40.81 35,349,776 -0.39(-0.95%)
Nov 14, 2008 42.36 43.09 40.46 41.21 0 -1.27(-2.98%)
Nov 13, 2008 40.29 43.63 39.74 42.47 68,746,040 +2.09(+5.17%)
Nov 12, 2008 41.46 41.46 40.16 40.38 39,840,204 -1.29(-3.09%)
Nov 11, 2008 42.26 42.36 41.28 41.67 24,896,950 -0.74(-1.74%)
Nov 10, 2008 42.74 42.95 41.81 42.41 24,745,530 +0.30(+0.71%)
Nov 07, 2008 41.59 42.33 41.42 42.11 29,104,796 +0.74(+1.80%)
Nov 06, 2008 41.82 42.75 40.83 41.36 75,727,208 -0.30(-0.72%)
Nov 05, 2008 42.71 43.18 41.66 41.66 110,019,456 -1.48(-3.42%)
Nov 04, 2008 42.64 43.41 42.51 43.14 71,520,200 +1.09(+2.59%)
Nov 03, 2008 42.26 42.60 41.83 42.05 77,347,512 -0.09(-0.22%)
Oct 31, 2008 41.11 42.39 40.98 42.14 65,281,532 +0.95(+2.31%)
Oct 30, 2008 40.70 41.46 40.12 41.19 55,901,656 +1.36(+3.43%)
Oct 29, 2008 41.14 41.77 38.79 39.82 47,515,288 -1.46(-3.54%)
Oct 28, 2008 38.13 41.45 37.26 41.28 54,582,412 +3.83(+10.21%)
Oct 27, 2008 37.89 39.50 37.22 37.46 35,970,628 -0.98(-2.55%)
Oct 24, 2008 37.15 39.40 36.97 38.44 40,697,324 -1.11(-2.81%)
Oct 23, 2008 38.61 40.02 37.36 39.55 39,560,624 +1.18(+3.08%)
Oct 22, 2008 40.08 40.18 38.10 38.37 53,514,008 -2.74(-6.67%)
Oct 21, 2008 41.44 41.98 40.90 41.11 19,511,134 -0.62(-1.49%)
Oct 20, 2008 40.83 41.87 39.89 41.73 25,479,614 +1.42(+3.51%)
Oct 17, 2008 39.60 41.65 39.06 40.31 30,003,212 -0.02(-0.05%)
Oct 16, 2008 39.12 40.64 37.30 40.33 42,306,472 +1.27(+3.26%)
Oct 15, 2008 41.32 41.72 38.28 39.06 36,154,704 -2.79(-6.68%)
Oct 14, 2008 42.80 43.01 40.85 41.85 45,111,292 +0.53(+1.28%)
Oct 13, 2008 40.27 41.74 39.83 41.32 38,324,452 +2.44(+6.26%)
Oct 10, 2008 38.37 41.13 35.86 38.89 72,159,272 -0.86(-2.17%)
Oct 09, 2008 43.18 43.47 39.63 39.75 46,089,540 -3.41(-7.90%)
Oct 08, 2008 42.95 45.06 42.09 43.16 56,405,944 -0.10(-0.23%)
Oct 07, 2008 45.07 45.50 43.15 43.26 36,540,516 -1.52(-3.40%)
Oct 06, 2008 45.55 46.01 43.76 44.78 39,689,860 -1.59(-3.44%)
Oct 03, 2008 46.37 46.88 45.75 46.37 0 -0.27(-0.59%)
Oct 02, 2008 46.30 46.97 46.04 46.65 33,439,534 +0.11(+0.24%)
Oct 01, 2008 45.27 46.65 45.27 46.53 27,200,384 +1.03(+2.27%)
Sep 30, 2008 43.87 45.65 43.78 45.50 35,383,164 +1.92(+4.40%)
Sep 29, 2008 44.50 45.38 43.09 43.58 34,904,288 -1.36(-3.04%)
Sep 26, 2008 44.28 45.33 44.28 44.95 0 +0.22(+0.48%)
Sep 25, 2008 45.07 45.84 44.43 44.73 26,822,164 -0.15(-0.33%)
Sep 24, 2008 44.03 44.97 43.88 44.88 19,992,568 +0.95(+2.17%)
Sep 23, 2008 44.49 45.47 43.79 43.93 23,179,424 -0.50(-1.12%)
Sep 22, 2008 45.71 45.97 44.24 44.43 22,971,366 -1.51(-3.30%)
Sep 19, 2008 47.38 47.50 44.50 45.94 0 -0.62(-1.33%)
Sep 18, 2008 46.50 47.64 45.97 46.56 43,157,312 +0.24(+0.52%)
Sep 17, 2008 46.80 47.02 46.25 46.32 38,757,808 -0.69(-1.47%)
Sep 16, 2008 46.70 47.66 46.55 47.01 32,385,532 -0.09(-0.19%)
Sep 15, 2008 47.23 48.04 47.10 47.10 30,246,008 -0.66(-1.38%)
Sep 12, 2008 47.23 47.83 47.23 47.76 17,427,292 +0.05(+0.10%)
Sep 11, 2008 46.88 47.77 46.74 47.72 24,811,804 +0.45(+0.95%)
Sep 10, 2008 46.91 48.02 46.89 47.27 29,183,806 +0.33(+0.70%)
Sep 09, 2008 46.79 47.31 46.66 46.94 28,398,418 -0.31(-0.66%)
Sep 08, 2008 46.57 47.32 46.56 47.25 25,304,018 +1.04(+2.25%)
Sep 05, 2008 45.96 46.40 45.53 46.21 0 +0.22(+0.48%)
Sep 04, 2008 46.46 46.70 45.95 45.99 18,835,138 -0.64(-1.37%)
Sep 03, 2008 45.98 46.68 45.82 46.63 15,980,374 +0.62(+1.35%)
Sep 02, 2008 45.93 46.64 45.80 46.01 17,237,990 +0.46(+1.00%)
Aug 29, 2008 46.17 46.41 45.54 45.55 0 -0.81(-1.75%)
Aug 28, 2008 45.93 46.49 45.58 46.36 12,415,895 +0.62(+1.36%)
Aug 27, 2008 45.50 45.86 45.30 45.74 12,675,553 +0.14(+0.32%)
Aug 26, 2008 45.72 45.94 45.43 45.60 12,915,503 -0.19(-0.41%)
Aug 25, 2008 46.57 46.64 45.65 45.79 14,540,078 -0.97(-2.07%)
Aug 22, 2008 45.75 46.88 45.75 46.76 0 +1.12(+2.45%)
Aug 21, 2008 45.59 45.78 45.24 45.64 14,890,583 -0.26(-0.57%)
Aug 20, 2008 46.15 46.20 45.50 45.90 16,817,964 -0.27(-0.59%)
Aug 19, 2008 46.37 46.83 46.13 46.18 18,888,452 -0.36(-0.77%)
Aug 18, 2008 46.57 47.01 46.38 46.53 19,158,420 -0.22(-0.46%)
Aug 15, 2008 46.02 47.00 45.52 46.75 0 +1.23(+2.71%)
Aug 14, 2008 45.41 46.02 45.12 45.52 14,469,159 +0.07(+0.16%)
Aug 13, 2008 45.85 45.86 45.18 45.44 16,325,039 -0.48(-1.05%)
Aug 12, 2008 45.20 46.05 45.12 45.93 21,263,908 +0.59(+1.31%)
Aug 11, 2008 45.46 45.63 43.79 45.33 16,035,318 -0.13(-0.29%)
Aug 08, 2008 43.75 45.63 43.62 45.46 23,151,756 +1.40(+3.19%)
Aug 07, 2008 44.29 44.53 43.79 44.06 16,783,576 -0.19(-0.43%)
Aug 06, 2008 44.37 44.48 43.94 44.25 19,913,580 -0.13(-0.29%)
Aug 05, 2008 43.23 44.46 42.98 44.38 31,218,126 +1.40(+3.27%)
Aug 04, 2008 42.52 43.42 42.38 42.98 19,385,664 +0.57(+1.34%)
Aug 01, 2008 42.92 43.08 42.26 42.41 17,072,806 -0.35(-0.81%)
Jul 31, 2008 43.11 43.38 42.60 42.75 21,506,740 -0.71(-1.64%)
Jul 30, 2008 42.72 43.59 42.72 43.47 20,878,392 +0.67(+1.57%)
Jul 29, 2008 41.75 42.84 41.66 42.79 25,290,664 +1.12(+2.68%)
Jul 28, 2008 42.04 42.08 41.56 41.68 19,296,292 -0.41(-0.98%)
Jul 25, 2008 42.19 42.42 41.96 42.09 16,851,222 -0.03(-0.08%)
Jul 24, 2008 42.24 42.55 42.06 42.12 16,987,620 -0.12(-0.29%)
Jul 23, 2008 41.95 42.40 41.67 42.24 17,237,606 +0.39(+0.94%)
Jul 22, 2008 41.56 42.24 41.48 41.85 20,204,610 +0.30(+0.72%)
Jul 21, 2008 41.74 41.74 41.40 41.55 15,026,698 -0.02(-0.05%)
Jul 18, 2008 41.77 41.77 41.30 41.57 23,705,608 -0.14(-0.34%)
Jul 17, 2008 41.77 41.84 41.27 41.72 24,314,224 +0.00(+0.00%)
Jul 16, 2008 41.61 41.89 41.38 41.72 29,838,144 -0.30(-0.71%)
Jul 15, 2008 40.71 44.01 40.50 42.02 38,816,352 +0.27(+0.66%)
Jul 14, 2008 41.72 42.04 41.54 41.74 22,880,696 +0.31(+0.76%)
Jul 11, 2008 41.74 41.98 41.25 41.43 33,450,592 -0.50(-1.20%)
Jul 10, 2008 41.60 42.00 41.37 41.93 27,190,488 +0.27(+0.66%)
Jul 09, 2008 41.74 42.20 41.40 41.66 23,820,424 +0.09(+0.22%)
Jul 08, 2008 40.92 41.76 40.92 41.57 27,786,896 +0.49(+1.19%)
Jul 07, 2008 41.66 41.66 40.87 41.08 28,666,064 -0.50(-1.19%)
Jul 04, 2008 40.94 41.72 40.93 41.57 17,692,132 +0.00(+0.00%)
Jul 03, 2008 40.94 41.72 40.93 41.57 17,692,132 +0.64(+1.56%)
Jul 02, 2008 40.45 41.09 40.25 40.93 28,910,284 +0.46(+1.15%)
Jul 01, 2008 39.53 40.49 39.21 40.47 29,192,140 +0.76(+1.92%)
Jun 30, 2008 39.63 40.06 39.46 39.70 22,939,214 +0.21(+0.53%)
Jun 27, 2008 40.61 40.89 39.50 39.50 33,346,854 -1.15(-2.83%)
Jun 26, 2008 41.28 41.71 40.63 40.64 23,347,084 -0.81(-1.95%)
Jun 25, 2008 41.23 41.83 41.02 41.45 19,739,326 +0.41(+1.00%)
Jun 24, 2008 41.02 41.30 40.76 41.04 17,110,828 -0.05(-0.11%)
Jun 23, 2008 41.42 41.53 40.96 41.09 16,092,600 -0.15(-0.36%)
Jun 20, 2008 42.21 42.49 41.20 41.24 32,870,130 -1.14(-2.68%)
Jun 19, 2008 42.41 42.81 42.25 42.38 17,681,082 -0.07(-0.15%)
Jun 18, 2008 42.83 43.06 42.39 42.44 17,630,870 -0.52(-1.22%)
Jun 17, 2008 43.07 43.26 42.92 42.96 12,590,735 -0.07(-0.15%)
Jun 16, 2008 43.26 43.36 42.94 43.03 18,692,168 -0.36(-0.83%)
Jun 13, 2008 43.60 43.62 43.15 43.39 16,757,486 -0.01(-0.01%)
Jun 12, 2008 43.35 43.58 43.13 43.39 18,285,974 +0.17(+0.39%)
Jun 11, 2008 43.37 43.63 43.11 43.22 19,327,620 -0.30(-0.69%)
Jun 10, 2008 43.63 43.84 42.85 43.52 21,140,668 +0.39(+0.89%)
Jun 09, 2008 42.67 43.21 42.58 43.14 19,884,204 +0.46(+1.07%)
Jun 06, 2008 43.32 43.34 42.61 42.68 25,063,406 -0.85(-1.95%)
Jun 05, 2008 43.46 43.63 43.16 43.53 16,517,290 +0.14(+0.33%)
Jun 04, 2008 43.09 43.47 42.83 43.39 19,283,712 +0.68(+1.59%)
Jun 03, 2008 42.74 42.86 42.41 42.71 17,486,368 +0.03(+0.08%)
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.