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

Franklin Covey Company (NY: FC )

37.15 +0.43 (+1.17%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2006 7.170 7.280 7.160 7.160 9,900 -0.06(-0.83%)
Jan 30, 2006 7.679 7.679 7.150 7.220 18,000 -0.40(-5.25%)
Jan 27, 2006 7.500 7.780 7.500 7.620 50,800 +0.16(+2.14%)
Jan 26, 2006 7.330 7.480 7.330 7.460 38,500 +0.15(+2.05%)
Jan 25, 2006 7.080 7.330 7.080 7.310 114,600 +0.30(+4.28%)
Jan 24, 2006 6.750 7.030 6.750 7.010 246,100 +0.28(+4.16%)
Jan 23, 2006 6.590 6.730 6.580 6.730 6,400 +0.13(+1.97%)
Jan 20, 2006 6.520 6.600 6.500 6.600 18,800 +0.03(+0.46%)
Jan 19, 2006 6.440 6.600 6.440 6.570 4,700 +0.09(+1.39%)
Jan 18, 2006 6.560 6.560 6.420 6.480 17,300 -0.01(-0.15%)
Jan 17, 2006 6.500 6.550 6.390 6.490 19,900 -0.04(-0.61%)
Jan 13, 2006 6.550 6.600 6.500 6.530 11,300 +0.00(+0.00%)
Jan 12, 2006 6.410 6.530 6.410 6.530 13,600 +0.10(+1.56%)
Jan 11, 2006 6.350 6.430 6.000 6.430 61,500 +0.03(+0.47%)
Jan 10, 2006 6.790 6.790 6.380 6.400 27,700 -0.30(-4.48%)
Jan 09, 2006 6.740 6.900 6.600 6.700 18,200 -0.09(-1.33%)
Jan 06, 2006 6.720 6.800 6.710 6.790 34,700 +0.02(+0.30%)
Jan 05, 2006 6.850 6.870 6.740 6.770 28,300 +0.07(+1.04%)
Jan 04, 2006 6.430 6.700 6.400 6.700 38,600 +0.28(+4.36%)
Jan 03, 2006 6.290 6.480 6.160 6.420 32,800 +0.10(+1.58%)
Dec 30, 2005 6.400 6.410 6.290 6.320 14,600 -0.10(-1.56%)
Dec 29, 2005 6.300 6.420 6.250 6.420 13,600 +0.12(+1.90%)
Dec 28, 2005 6.170 6.350 6.120 6.300 20,200 -0.02(-0.32%)
Dec 27, 2005 6.350 6.500 6.200 6.320 37,300 -0.13(-2.02%)
Dec 23, 2005 6.650 6.650 6.430 6.450 11,800 -0.25(-3.73%)
Dec 22, 2005 6.710 6.750 6.670 6.700 6,900 -0.05(-0.74%)
Dec 21, 2005 6.700 6.790 6.680 6.750 6,100 +0.02(+0.30%)
Dec 20, 2005 6.660 6.820 6.660 6.730 6,300 +0.03(+0.45%)
Dec 19, 2005 6.750 6.840 6.600 6.700 17,100 -0.10(-1.47%)
Dec 16, 2005 6.950 6.960 6.780 6.800 17,500 -0.15(-2.16%)
Dec 15, 2005 6.920 6.990 6.910 6.950 23,000 +0.00(+0.00%)
Dec 14, 2005 7.000 7.010 6.910 6.950 19,100 -0.09(-1.28%)
Dec 13, 2005 6.640 7.050 6.640 7.040 76,600 +0.40(+6.02%)
Dec 12, 2005 6.700 6.800 6.640 6.640 76,900 -0.12(-1.78%)
Dec 09, 2005 6.520 6.800 6.520 6.760 32,800 +0.18(+2.74%)
Dec 08, 2005 6.520 6.680 6.520 6.580 24,400 +0.02(+0.30%)
Dec 07, 2005 6.480 6.630 6.480 6.560 11,500 +0.06(+0.92%)
Dec 06, 2005 6.600 6.600 6.430 6.500 65,700 -0.03(-0.46%)
Dec 05, 2005 6.510 6.560 6.480 6.530 18,600 -0.03(-0.46%)
Dec 02, 2005 6.560 6.600 6.490 6.560 38,400 -0.04(-0.61%)
Dec 01, 2005 6.720 6.720 6.470 6.600 52,600 -0.18(-2.65%)
Nov 30, 2005 6.813 6.940 6.780 6.780 33,400 -0.23(-3.28%)
Nov 29, 2005 7.000 7.060 6.950 7.010 38,100 +0.05(+0.72%)
Nov 28, 2005 7.000 7.010 6.940 6.960 44,700 -0.02(-0.29%)
Nov 25, 2005 7.010 7.010 6.940 6.980 21,400 -0.03(-0.43%)
Nov 23, 2005 6.900 7.040 6.710 7.010 51,800 +0.04(+0.57%)
Nov 22, 2005 7.080 7.110 6.970 6.970 11,100 -0.06(-0.85%)
Nov 21, 2005 6.950 7.200 6.950 7.030 47,200 +0.09(+1.30%)
Nov 18, 2005 7.000 7.000 6.920 6.940 7,900 -0.04(-0.57%)
Nov 17, 2005 6.830 6.980 6.810 6.980 6,700 +0.10(+1.45%)
Nov 16, 2005 6.880 6.940 6.860 6.880 4,800 -0.02(-0.29%)
Nov 15, 2005 6.970 6.990 6.760 6.900 12,600 -0.06(-0.86%)
Nov 14, 2005 6.950 7.070 6.950 6.960 9,100 -0.06(-0.85%)
Nov 11, 2005 6.900 7.040 6.870 7.020 43,800 +0.10(+1.45%)
Nov 10, 2005 6.900 6.920 6.840 6.920 18,400 +0.08(+1.17%)
Nov 09, 2005 6.930 6.930 6.790 6.840 7,000 -0.09(-1.30%)
Nov 08, 2005 6.780 6.930 6.760 6.930 30,400 +0.15(+2.21%)
Nov 07, 2005 6.590 6.809 6.570 6.780 12,900 +0.09(+1.35%)
Nov 04, 2005 6.620 6.690 6.550 6.690 8,300 +0.12(+1.83%)
Nov 03, 2005 6.430 6.700 6.430 6.570 15,500 +0.03(+0.46%)
Nov 02, 2005 6.820 6.820 6.500 6.540 83,600 -0.22(-3.25%)
Nov 01, 2005 6.860 6.870 6.740 6.760 30,000 +0.00(+0.00%)
Oct 31, 2005 6.700 6.760 6.420 6.760 38,600 +0.06(+0.90%)
Oct 28, 2005 6.710 6.720 6.630 6.700 9,000 +0.00(+0.00%)
Oct 27, 2005 6.780 6.790 6.700 6.700 6,800 -0.02(-0.30%)
Oct 26, 2005 6.740 6.870 6.660 6.720 31,100 +0.04(+0.60%)
Oct 25, 2005 6.620 6.750 6.620 6.680 16,300 +0.13(+1.98%)
Oct 24, 2005 6.750 6.750 6.440 6.550 31,000 -0.21(-3.11%)
Oct 21, 2005 6.900 6.940 6.610 6.760 127,500 -0.09(-1.31%)
Oct 20, 2005 6.850 6.900 6.790 6.850 21,600 +0.01(+0.15%)
Oct 19, 2005 6.880 6.900 6.810 6.840 17,000 -0.07(-1.01%)
Oct 18, 2005 6.900 6.940 6.850 6.910 22,200 -0.02(-0.29%)
Oct 17, 2005 6.950 7.000 6.900 6.930 26,800 -0.15(-2.12%)
Oct 14, 2005 7.080 7.170 7.050 7.080 34,000 +0.06(+0.85%)
Oct 13, 2005 7.180 7.180 6.950 7.020 30,700 -0.12(-1.68%)
Oct 12, 2005 7.160 7.190 7.120 7.140 18,400 +0.02(+0.28%)
Oct 11, 2005 7.120 7.150 7.070 7.120 40,400 +0.00(+0.00%)
Oct 10, 2005 7.050 7.150 7.050 7.120 36,500 +0.03(+0.42%)
Oct 07, 2005 7.060 7.160 6.940 7.090 41,100 +0.03(+0.42%)
Oct 06, 2005 7.030 7.150 7.030 7.060 112,400 +0.01(+0.14%)
Oct 05, 2005 7.230 7.250 7.050 7.050 27,300 -0.16(-2.22%)
Oct 04, 2005 7.140 7.330 7.140 7.210 62,500 +0.05(+0.70%)
Oct 03, 2005 7.150 7.210 7.140 7.160 34,000 +0.02(+0.28%)
Sep 30, 2005 7.130 7.200 7.110 7.140 35,900 +0.00(+0.00%)
Sep 29, 2005 7.140 7.200 7.100 7.140 18,400 +0.00(+0.00%)
Sep 28, 2005 7.140 7.200 7.060 7.140 33,100 +0.00(+0.00%)
Sep 27, 2005 7.010 7.150 7.000 7.140 21,800 +0.09(+1.28%)
Sep 26, 2005 7.250 7.350 6.950 7.050 54,500 -0.20(-2.76%)
Sep 23, 2005 7.250 7.250 6.900 7.250 50,000 +0.08(+1.12%)
Sep 22, 2005 7.080 7.250 7.000 7.170 22,600 +0.09(+1.27%)
Sep 21, 2005 7.140 7.140 7.040 7.080 40,800 -0.06(-0.84%)
Sep 20, 2005 7.050 7.140 7.000 7.140 47,400 +0.12(+1.71%)
Sep 19, 2005 6.790 7.050 6.790 7.020 40,700 -0.02(-0.28%)
Sep 16, 2005 6.850 7.040 6.850 7.040 29,200 +0.12(+1.73%)
Sep 15, 2005 6.850 6.920 6.850 6.920 3,200 +0.04(+0.58%)
Sep 14, 2005 6.890 7.000 6.850 6.880 19,400 +0.00(+0.00%)
Sep 13, 2005 6.920 6.980 6.830 6.880 40,500 -0.16(-2.27%)
Sep 12, 2005 7.000 7.050 6.950 7.040 47,400 +0.02(+0.28%)
Sep 09, 2005 6.990 7.070 6.850 7.020 65,700 +0.02(+0.29%)
Sep 08, 2005 6.970 7.030 6.970 7.000 4,100 -0.05(-0.71%)
Sep 07, 2005 7.000 7.060 6.930 7.050 11,100 +0.01(+0.14%)
Sep 06, 2005 6.950 7.100 6.950 7.040 13,500 +0.03(+0.43%)
Sep 02, 2005 6.900 7.040 6.900 7.010 41,500 +0.10(+1.45%)
Sep 01, 2005 6.950 6.950 6.760 6.910 37,200 -0.09(-1.29%)
Aug 31, 2005 7.000 7.060 6.750 7.000 88,300 -0.02(-0.28%)
Aug 30, 2005 7.100 7.100 6.960 7.020 16,100 -0.08(-1.13%)
Aug 29, 2005 7.110 7.110 6.970 7.100 17,100 +0.09(+1.28%)
Aug 26, 2005 7.050 7.100 7.010 7.010 23,600 -0.06(-0.85%)
Aug 25, 2005 7.000 7.140 7.000 7.070 28,500 +0.02(+0.28%)
Aug 24, 2005 7.200 7.230 7.050 7.050 12,900 -0.21(-2.89%)
Aug 23, 2005 6.920 7.350 6.900 7.260 67,700 +0.28(+4.01%)
Aug 22, 2005 7.040 7.060 6.920 6.980 39,400 -0.05(-0.71%)
Aug 19, 2005 7.030 7.030 6.910 7.030 23,700 -0.08(-1.13%)
Aug 18, 2005 7.080 7.170 7.000 7.110 16,500 +0.06(+0.85%)
Aug 17, 2005 6.950 7.050 6.800 7.050 27,000 +0.05(+0.71%)
Aug 16, 2005 6.950 7.000 6.900 7.000 26,600 +0.02(+0.29%)
Aug 15, 2005 6.930 7.000 6.790 6.980 37,300 -0.02(-0.29%)
Aug 12, 2005 7.020 7.100 6.970 7.000 60,800 -0.02(-0.28%)
Aug 11, 2005 6.700 7.100 6.700 7.020 306,000 -0.11(-1.54%)
Aug 10, 2005 6.940 7.200 6.900 7.130 53,500 +0.23(+3.33%)
Aug 09, 2005 7.050 7.100 6.750 6.900 70,200 -0.18(-2.54%)
Aug 08, 2005 7.200 7.270 7.050 7.080 33,100 -0.18(-2.48%)
Aug 05, 2005 7.450 7.500 7.100 7.260 52,600 +0.00(+0.00%)
Aug 04, 2005 7.100 7.260 7.000 7.260 83,000 +0.21(+2.98%)
Aug 03, 2005 7.050 7.100 6.990 7.050 50,400 -0.01(-0.14%)
Aug 02, 2005 7.150 7.300 7.030 7.060 45,000 -0.10(-1.40%)
Aug 01, 2005 7.300 7.300 7.030 7.160 50,100 -0.15(-2.05%)
Jul 29, 2005 7.310 7.340 7.140 7.310 61,000 +0.00(+0.00%)
Jul 28, 2005 7.480 7.480 7.180 7.310 34,000 -0.22(-2.92%)
Jul 27, 2005 7.100 7.530 7.080 7.530 38,900 +0.45(+6.36%)
Jul 26, 2005 6.900 7.090 6.870 7.080 34,100 +0.18(+2.61%)
Jul 25, 2005 6.900 6.990 6.840 6.900 30,500 -0.03(-0.43%)
Jul 22, 2005 6.830 6.930 6.810 6.930 65,100 +0.07(+1.02%)
Jul 21, 2005 6.730 6.900 6.730 6.860 33,900 +0.08(+1.18%)
Jul 20, 2005 6.900 6.900 6.710 6.780 56,000 -0.20(-2.87%)
Jul 19, 2005 6.510 6.990 6.510 6.980 62,500 +0.37(+5.60%)
Jul 18, 2005 6.750 6.750 6.350 6.610 83,100 -0.16(-2.36%)
Jul 15, 2005 6.900 6.950 6.360 6.770 81,900 -0.13(-1.88%)
Jul 14, 2005 7.000 7.030 6.700 6.900 101,900 +0.03(+0.44%)
Jul 13, 2005 6.460 6.890 6.450 6.870 182,300 +0.41(+6.35%)
Jul 12, 2005 7.200 7.200 6.300 6.460 470,600 -1.16(-15.22%)
Jul 11, 2005 7.780 7.890 7.410 7.620 82,800 -0.13(-1.68%)
Jul 08, 2005 7.750 7.750 7.500 7.750 51,200 +0.05(+0.65%)
Jul 07, 2005 7.880 7.880 7.500 7.700 70,400 -0.15(-1.91%)
Jul 06, 2005 7.800 8.000 7.760 7.850 81,300 +0.01(+0.13%)
Jul 05, 2005 7.900 8.000 7.800 7.840 51,500 +0.01(+0.13%)
Jul 01, 2005 7.700 7.900 7.700 7.830 88,400 +0.21(+2.76%)
Jun 30, 2005 7.600 7.800 7.560 7.620 77,300 +0.03(+0.40%)
Jun 29, 2005 7.590 7.740 7.430 7.590 94,200 +0.01(+0.13%)
Jun 28, 2005 6.750 7.600 6.750 7.580 161,200 +0.58(+8.29%)
Jun 27, 2005 7.300 7.300 6.600 7.000 359,600 -0.63(-8.26%)
Jun 24, 2005 7.850 7.880 7.610 7.630 118,200 -0.20(-2.55%)
Jun 23, 2005 7.750 8.100 7.710 7.830 233,400 +0.07(+0.90%)
Jun 22, 2005 7.600 7.900 7.600 7.760 164,100 +0.21(+2.78%)
Jun 21, 2005 7.370 7.650 7.370 7.550 56,000 +0.22(+3.00%)
Jun 20, 2005 7.430 7.500 7.210 7.330 95,100 -0.05(-0.68%)
Jun 17, 2005 7.250 7.450 7.100 7.380 88,600 +0.18(+2.50%)
Jun 16, 2005 7.100 7.280 7.100 7.200 77,600 +0.18(+2.56%)
Jun 15, 2005 6.950 7.230 6.920 7.020 103,200 +0.17(+2.48%)
Jun 14, 2005 6.750 6.970 6.750 6.850 89,000 +0.09(+1.33%)
Jun 13, 2005 7.060 7.080 6.650 6.760 274,400 -0.39(-5.45%)
Jun 10, 2005 7.100 7.250 7.100 7.150 146,800 -0.29(-3.90%)
Jun 09, 2005 7.650 7.850 7.060 7.440 181,400 -0.21(-2.75%)
Jun 08, 2005 7.450 7.750 7.450 7.650 234,400 +0.23(+3.10%)
Jun 07, 2005 6.840 7.500 6.840 7.420 277,200 +0.64(+9.44%)
Jun 06, 2005 6.570 7.100 6.450 6.780 267,000 +0.16(+2.42%)
Jun 03, 2005 6.550 6.680 6.240 6.620 145,900 +0.06(+0.91%)
Jun 02, 2005 6.300 6.580 6.191 6.560 228,100 +0.41(+6.67%)
Jun 01, 2005 6.150 6.150 5.800 6.150 338,700 -0.05(-0.81%)
May 31, 2005 6.450 6.700 6.030 6.200 187,700 -0.23(-3.58%)
May 27, 2005 6.250 6.480 6.200 6.430 155,400 +0.02(+0.31%)
May 26, 2005 6.940 7.130 6.050 6.410 652,800 -0.43(-6.29%)
May 25, 2005 6.150 6.850 6.150 6.840 353,400 +0.69(+11.22%)
May 24, 2005 6.000 6.150 5.800 6.150 559,200 +0.06(+0.99%)
May 23, 2005 4.950 6.290 4.950 6.090 709,900 +1.14(+23.03%)
May 20, 2005 4.500 4.960 4.500 4.950 300,100 +0.48(+10.74%)
May 19, 2005 4.240 4.620 4.240 4.470 239,100 +0.28(+6.68%)
May 18, 2005 4.000 4.280 4.000 4.190 109,600 +0.19(+4.75%)
May 17, 2005 3.920 4.000 3.910 4.000 40,800 +0.00(+0.00%)
May 16, 2005 4.100 4.100 3.900 4.000 95,200 -0.04(-0.99%)
May 13, 2005 4.240 4.290 4.020 4.040 78,500 -0.10(-2.42%)
May 12, 2005 4.060 4.300 4.000 4.140 157,000 +0.14(+3.50%)
May 11, 2005 3.950 4.020 3.950 4.000 38,900 +0.04(+1.01%)
May 10, 2005 3.970 4.090 3.910 3.960 180,600 +0.03(+0.76%)
May 09, 2005 3.650 3.980 3.650 3.930 165,500 +0.35(+9.78%)
May 06, 2005 3.510 3.580 3.510 3.580 43,100 +0.06(+1.70%)
May 05, 2005 3.540 3.590 3.430 3.520 54,200 -0.02(-0.56%)
May 04, 2005 3.430 3.600 3.430 3.540 67,000 +0.01(+0.28%)
May 03, 2005 3.580 3.580 3.400 3.530 121,400 -0.06(-1.67%)
May 02, 2005 3.850 3.850 3.580 3.590 62,300 -0.20(-5.28%)
Apr 29, 2005 3.950 3.950 3.750 3.790 79,700 -0.11(-2.82%)
Apr 28, 2005 4.040 4.040 3.510 3.900 131,300 -0.05(-1.32%)
Apr 27, 2005 4.000 4.110 3.800 3.952 181,800 -0.01(-0.20%)
Apr 26, 2005 3.900 3.970 3.750 3.960 248,800 +0.35(+9.70%)
Apr 25, 2005 3.590 3.620 3.520 3.610 96,600 +0.13(+3.74%)
Apr 22, 2005 3.600 3.750 3.450 3.480 219,500 -0.09(-2.52%)
Apr 21, 2005 3.360 3.650 3.360 3.570 239,600 +0.22(+6.57%)
Apr 20, 2005 3.270 3.500 3.250 3.350 192,000 +0.09(+2.76%)
Apr 19, 2005 3.070 3.650 3.000 3.260 549,600 +0.23(+7.59%)
Apr 18, 2005 2.930 3.070 2.700 3.030 158,400 +0.20(+7.07%)
Apr 15, 2005 3.000 3.050 2.750 2.830 98,900 -0.10(-3.41%)
Apr 14, 2005 3.200 3.250 2.750 2.930 315,700 -0.27(-8.44%)
Apr 13, 2005 2.800 4.050 2.800 3.200 967,700 +0.90(+39.13%)
Apr 12, 2005 2.350 2.350 2.280 2.300 13,400 +0.01(+0.44%)
Apr 11, 2005 2.300 2.350 2.290 2.290 13,800 -0.02(-0.87%)
Apr 08, 2005 2.250 2.370 2.250 2.310 9,400 +0.06(+2.67%)
Apr 07, 2005 2.230 2.270 2.230 2.250 8,400 +0.00(+0.00%)
Apr 06, 2005 2.250 2.250 2.250 2.250 13,500 -0.05(-2.17%)
Apr 05, 2005 2.250 2.300 2.250 2.300 7,600 +0.01(+0.44%)
Apr 04, 2005 2.300 2.300 2.260 2.290 5,800 -0.01(-0.43%)
Apr 01, 2005 2.300 2.320 2.290 2.300 12,200 +0.00(+0.00%)
Mar 31, 2005 2.270 2.300 2.270 2.300 2,200 +0.02(+0.88%)
Mar 30, 2005 2.250 2.280 2.220 2.280 12,000 +0.00(+0.00%)
Mar 29, 2005 2.300 2.300 2.250 2.280 7,900 -0.05(-2.15%)
Mar 28, 2005 2.300 2.350 2.300 2.330 4,100 +0.04(+1.75%)
Mar 24, 2005 2.250 2.300 2.250 2.290 6,400 +0.01(+0.44%)
Mar 23, 2005 2.300 2.300 2.240 2.280 15,300 -0.02(-0.87%)
Mar 22, 2005 2.350 47.40 2.300 2.300 22,600 +0.00(+0.00%)
Mar 21, 2005 2.330 2.330 2.260 2.300 14,100 -0.03(-1.29%)
Mar 18, 2005 2.410 2.410 2.300 2.330 31,100 -0.12(-4.90%)
Mar 17, 2005 2.400 2.450 2.400 2.450 4,800 +0.05(+2.08%)
Mar 16, 2005 2.400 2.500 2.400 2.400 10,300 -0.02(-0.83%)
Mar 15, 2005 2.480 2.480 2.400 2.420 15,500 -0.03(-1.22%)
Mar 14, 2005 2.480 2.500 2.400 2.450 18,200 +0.01(+0.41%)
Mar 11, 2005 2.490 2.490 2.410 2.440 4,300 -0.06(-2.40%)
Mar 10, 2005 2.500 2.600 2.400 2.500 36,200 -0.08(-3.10%)
Mar 09, 2005 2.580 2.620 2.520 2.580 18,500 -0.02(-0.77%)
Mar 08, 2005 2.680 2.680 2.580 2.600 14,500 -0.04(-1.52%)
Mar 07, 2005 2.700 2.710 2.600 2.640 15,900 -0.02(-0.75%)
Mar 04, 2005 2.660 2.830 2.630 2.660 27,100 +0.00(+0.00%)
Mar 03, 2005 2.700 2.700 2.610 2.660 24,600 -0.03(-1.12%)
Mar 02, 2005 2.690 2.730 2.670 2.690 43,500 +0.05(+1.89%)
Mar 01, 2005 2.620 2.700 2.620 2.640 22,200 +0.05(+1.93%)
Feb 28, 2005 2.550 2.660 2.550 2.590 24,500 +0.04(+1.57%)
Feb 25, 2005 2.520 2.560 2.500 2.550 11,900 +0.05(+2.00%)
Feb 24, 2005 2.530 2.550 2.490 2.500 27,400 -0.03(-1.19%)
Feb 23, 2005 2.450 2.800 2.450 2.530 169,200 +0.05(+2.02%)
Feb 22, 2005 2.480 2.480 2.450 2.480 12,300 -0.01(-0.40%)
Feb 18, 2005 2.450 2.490 2.450 2.490 17,600 +0.02(+0.81%)
Feb 17, 2005 2.450 2.470 2.450 2.470 6,500 +0.00(+0.00%)
Feb 16, 2005 2.460 2.480 2.420 2.470 8,400 +0.01(+0.41%)
Feb 15, 2005 2.500 2.500 2.450 2.460 7,100 -0.01(-0.40%)
Feb 14, 2005 2.490 2.490 2.460 2.470 52,300 +0.00(+0.00%)
Feb 11, 2005 2.410 2.480 2.410 2.470 36,500 +0.07(+2.92%)
Feb 10, 2005 2.420 2.420 2.350 2.400 12,700 +0.00(+0.00%)
Feb 09, 2005 2.410 2.410 2.380 2.400 21,200 +0.04(+1.69%)
Feb 08, 2005 2.380 2.380 2.300 2.360 18,900 -0.01(-0.42%)
Feb 07, 2005 2.380 2.390 2.350 2.370 11,700 +0.02(+0.85%)
Feb 04, 2005 2.340 2.390 2.330 2.350 9,900 +0.01(+0.43%)
Feb 03, 2005 2.350 2.350 2.300 2.340 8,400 -0.01(-0.43%)
Feb 02, 2005 2.250 2.360 2.250 2.350 27,100 +0.04(+1.73%)
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.