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: 4:10 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 (%)
Oct 31, 2006 5.690 5.700 5.490 5.660 13,500 -0.04(-0.70%)
Oct 30, 2006 5.580 5.710 5.520 5.700 4,100 +0.02(+0.35%)
Oct 27, 2006 5.710 5.710 5.510 5.680 11,800 -0.08(-1.39%)
Oct 26, 2006 5.670 5.800 5.650 5.760 12,000 +0.04(+0.70%)
Oct 25, 2006 5.990 5.990 5.480 5.720 20,100 -0.27(-4.51%)
Oct 24, 2006 5.950 6.040 5.950 5.990 32,000 +0.06(+1.01%)
Oct 23, 2006 5.810 5.940 5.810 5.930 11,700 +0.08(+1.37%)
Oct 20, 2006 5.870 5.890 5.731 5.850 7,300 +0.03(+0.52%)
Oct 19, 2006 5.850 5.850 5.760 5.820 1,800 +0.02(+0.34%)
Oct 18, 2006 5.700 5.900 5.700 5.800 12,200 +0.08(+1.40%)
Oct 17, 2006 5.760 5.760 5.651 5.720 13,600 +0.01(+0.18%)
Oct 16, 2006 5.489 5.720 5.410 5.710 38,500 +0.26(+4.77%)
Oct 13, 2006 5.430 5.500 5.370 5.450 10,000 +0.01(+0.18%)
Oct 12, 2006 5.280 5.450 5.260 5.440 39,600 +0.14(+2.64%)
Oct 11, 2006 5.300 5.300 5.280 5.300 12,800 -0.02(-0.38%)
Oct 10, 2006 5.300 5.420 5.290 5.320 21,900 -0.02(-0.37%)
Oct 09, 2006 5.380 5.400 5.301 5.340 10,000 -0.09(-1.66%)
Oct 06, 2006 5.160 5.430 5.160 5.430 5,400 +0.25(+4.83%)
Oct 05, 2006 5.150 5.250 5.100 5.180 53,100 +0.04(+0.78%)
Oct 04, 2006 5.150 5.250 5.110 5.140 26,200 -0.01(-0.19%)
Oct 03, 2006 5.280 5.300 5.050 5.150 49,400 -0.23(-4.28%)
Oct 02, 2006 5.440 5.530 5.370 5.380 8,200 -0.11(-2.00%)
Sep 29, 2006 5.450 5.570 5.450 5.490 8,500 +0.08(+1.48%)
Sep 28, 2006 5.400 5.550 5.400 5.410 16,700 +0.05(+0.93%)
Sep 27, 2006 4.980 5.500 4.960 5.360 93,400 +0.38(+7.63%)
Sep 26, 2006 5.049 5.100 4.960 4.980 17,400 -0.05(-0.99%)
Sep 25, 2006 5.100 5.150 5.000 5.030 50,800 -0.07(-1.37%)
Sep 22, 2006 5.190 5.210 5.100 5.100 20,600 -0.10(-1.92%)
Sep 21, 2006 5.250 5.250 5.170 5.200 13,000 -0.05(-0.95%)
Sep 20, 2006 5.510 5.510 5.220 5.250 27,500 -0.28(-5.06%)
Sep 19, 2006 5.500 5.700 5.460 5.530 30,100 +0.00(+0.00%)
Sep 18, 2006 5.550 5.640 5.510 5.530 12,800 -0.07(-1.25%)
Sep 15, 2006 5.650 5.700 5.570 5.600 18,400 -0.08(-1.41%)
Sep 14, 2006 5.720 5.730 5.680 5.680 12,600 +0.06(+1.07%)
Sep 13, 2006 5.790 5.800 5.610 5.620 16,600 -0.09(-1.58%)
Sep 12, 2006 5.700 5.770 5.700 5.710 4,000 +0.00(+0.00%)
Sep 11, 2006 5.710 5.730 5.590 5.710 17,400 -0.09(-1.55%)
Sep 08, 2006 5.810 5.900 5.721 5.800 6,700 -0.09(-1.53%)
Sep 07, 2006 5.950 5.950 5.890 5.890 4,100 -0.01(-0.17%)
Sep 06, 2006 5.800 5.950 5.800 5.900 17,400 +0.05(+0.85%)
Sep 05, 2006 5.980 5.990 5.850 5.850 18,300 -0.05(-0.85%)
Sep 01, 2006 5.700 5.902 5.700 5.900 10,500 +0.15(+2.61%)
Aug 31, 2006 5.900 5.950 5.750 5.750 29,100 -0.17(-2.87%)
Aug 30, 2006 5.930 6.000 5.920 5.920 9,800 +0.02(+0.34%)
Aug 29, 2006 5.930 5.930 5.870 5.900 6,700 -0.05(-0.84%)
Aug 28, 2006 5.950 5.950 5.915 5.950 2,200 +0.00(+0.00%)
Aug 25, 2006 5.990 6.000 5.950 5.950 23,700 -0.05(-0.83%)
Aug 24, 2006 6.100 6.150 5.990 6.000 19,800 +0.00(+0.00%)
Aug 23, 2006 5.960 6.070 5.960 6.000 8,000 +0.00(+0.00%)
Aug 22, 2006 6.040 6.060 6.000 6.000 10,700 -0.04(-0.66%)
Aug 21, 2006 6.260 6.260 5.990 6.040 17,500 -0.18(-2.89%)
Aug 18, 2006 5.610 6.240 5.610 6.220 21,900 +0.58(+10.28%)
Aug 17, 2006 5.490 5.920 5.490 5.640 19,200 +0.09(+1.62%)
Aug 16, 2006 5.500 5.590 5.470 5.550 12,800 +0.01(+0.18%)
Aug 15, 2006 5.280 5.580 5.220 5.540 15,100 +0.26(+4.92%)
Aug 14, 2006 5.260 5.330 5.160 5.280 28,400 +0.00(+0.00%)
Aug 11, 2006 5.280 5.400 5.280 5.280 10,800 +0.00(+0.00%)
Aug 10, 2006 5.200 5.310 5.200 5.280 14,800 +0.06(+1.15%)
Aug 09, 2006 5.560 5.670 5.220 5.220 55,300 -0.32(-5.78%)
Aug 08, 2006 5.700 5.700 5.530 5.540 30,400 -0.21(-3.65%)
Aug 07, 2006 5.840 5.840 5.750 5.750 14,300 -0.14(-2.38%)
Aug 04, 2006 5.730 6.080 5.730 5.890 28,100 +0.06(+1.03%)
Aug 03, 2006 5.710 5.920 5.710 5.830 16,300 +0.09(+1.57%)
Aug 02, 2006 5.800 5.990 5.740 5.740 23,500 -0.10(-1.71%)
Aug 01, 2006 5.820 5.960 5.710 5.840 29,400 -0.05(-0.85%)
Jul 31, 2006 5.870 5.940 5.850 5.890 13,700 +0.07(+1.20%)
Jul 28, 2006 5.950 5.960 5.650 5.820 32,100 -0.11(-1.85%)
Jul 27, 2006 6.120 6.120 5.930 5.930 19,800 -0.22(-3.58%)
Jul 26, 2006 6.200 6.360 6.150 6.150 15,600 -0.08(-1.28%)
Jul 25, 2006 6.100 6.350 6.100 6.230 15,800 +0.08(+1.30%)
Jul 24, 2006 6.500 6.500 6.060 6.150 52,200 -0.33(-5.09%)
Jul 21, 2006 6.800 6.800 6.480 6.480 22,700 -0.26(-3.86%)
Jul 20, 2006 6.750 6.830 6.740 6.740 19,700 +0.02(+0.30%)
Jul 19, 2006 6.550 6.740 6.550 6.720 24,800 +0.17(+2.60%)
Jul 18, 2006 6.580 6.600 6.550 6.550 15,700 -0.01(-0.15%)
Jul 17, 2006 6.500 6.670 6.500 6.560 19,600 -0.03(-0.46%)
Jul 14, 2006 6.500 6.650 6.500 6.590 13,900 +0.12(+1.85%)
Jul 13, 2006 6.280 6.700 6.240 6.470 24,500 +0.11(+1.73%)
Jul 12, 2006 6.750 6.810 6.300 6.360 122,300 -0.46(-6.74%)
Jul 11, 2006 7.040 7.040 6.700 6.820 47,900 -0.28(-3.94%)
Jul 10, 2006 7.200 7.230 7.070 7.100 68,600 -0.04(-0.56%)
Jul 07, 2006 7.220 7.270 7.100 7.140 33,700 -0.03(-0.42%)
Jul 06, 2006 7.370 7.370 7.150 7.170 30,100 -0.15(-2.05%)
Jul 05, 2006 7.240 7.400 7.170 7.320 175,100 -0.02(-0.27%)
Jul 03, 2006 7.300 7.390 7.230 7.340 6,000 -0.06(-0.81%)
Jun 30, 2006 7.530 7.550 7.350 7.400 39,200 -0.10(-1.33%)
Jun 29, 2006 7.300 7.550 7.270 7.500 17,300 +0.19(+2.60%)
Jun 28, 2006 7.220 7.400 7.220 7.310 9,200 +0.14(+1.95%)
Jun 27, 2006 7.350 7.450 7.170 7.170 18,500 -0.18(-2.45%)
Jun 26, 2006 7.390 7.490 7.330 7.350 5,800 -0.09(-1.21%)
Jun 23, 2006 7.550 7.550 7.410 7.440 7,900 -0.03(-0.40%)
Jun 22, 2006 7.740 7.740 7.470 7.470 9,400 -0.22(-2.86%)
Jun 21, 2006 7.450 7.810 7.450 7.690 17,400 +0.25(+3.36%)
Jun 20, 2006 7.290 7.450 7.220 7.440 3,800 +0.05(+0.68%)
Jun 19, 2006 7.400 7.450 7.300 7.390 8,100 +0.01(+0.14%)
Jun 16, 2006 7.700 7.740 7.380 7.380 12,400 -0.35(-4.53%)
Jun 15, 2006 7.850 7.860 7.650 7.730 20,200 -0.07(-0.90%)
Jun 14, 2006 7.500 7.920 7.090 7.800 60,900 +0.27(+3.59%)
Jun 13, 2006 7.580 7.740 7.520 7.530 9,800 -0.01(-0.13%)
Jun 12, 2006 7.700 7.780 7.510 7.540 20,600 -0.18(-2.33%)
Jun 09, 2006 7.780 7.810 7.640 7.720 22,300 -0.02(-0.26%)
Jun 08, 2006 7.950 7.970 7.640 7.740 54,200 -0.16(-2.03%)
Jun 07, 2006 8.060 8.100 7.900 7.900 17,900 -0.16(-1.99%)
Jun 06, 2006 8.350 8.374 8.020 8.060 18,900 -0.24(-2.89%)
Jun 05, 2006 7.800 8.330 7.800 8.300 42,400 +0.48(+6.14%)
Jun 02, 2006 7.730 7.830 7.730 7.820 106,100 -0.01(-0.13%)
Jun 01, 2006 8.050 8.050 7.810 7.830 34,500 -0.18(-2.25%)
May 31, 2006 7.990 8.050 7.960 8.010 10,400 -0.03(-0.37%)
May 30, 2006 7.950 8.040 7.950 8.040 16,300 +0.05(+0.63%)
May 26, 2006 7.900 7.990 7.880 7.990 68,700 +0.08(+1.01%)
May 25, 2006 7.900 7.940 7.870 7.910 74,000 +0.01(+0.13%)
May 24, 2006 7.930 8.050 7.780 7.900 60,100 -0.08(-1.00%)
May 23, 2006 7.850 8.000 7.790 7.980 48,400 +0.09(+1.14%)
May 22, 2006 8.070 8.130 7.850 7.890 41,100 -0.28(-3.43%)
May 19, 2006 7.850 8.210 7.850 8.170 36,500 +0.30(+3.81%)
May 18, 2006 8.000 8.200 7.850 7.870 69,900 -0.20(-2.48%)
May 17, 2006 7.910 8.170 7.880 8.070 35,400 +0.11(+1.38%)
May 16, 2006 7.840 8.050 7.810 7.960 38,400 +0.18(+2.31%)
May 15, 2006 8.000 8.000 7.670 7.780 116,300 -0.38(-4.66%)
May 12, 2006 8.830 8.850 8.090 8.160 84,900 -0.68(-7.69%)
May 11, 2006 9.150 9.150 8.780 8.840 29,700 -0.31(-3.39%)
May 10, 2006 9.250 9.300 9.050 9.150 36,300 +0.00(+0.00%)
May 09, 2006 9.290 9.290 9.060 9.150 16,900 -0.13(-1.40%)
May 08, 2006 9.000 9.280 9.000 9.280 19,000 +0.04(+0.43%)
May 05, 2006 9.200 9.290 9.130 9.240 23,700 +0.10(+1.09%)
May 04, 2006 9.280 9.280 9.010 9.140 22,300 -0.09(-0.98%)
May 03, 2006 9.300 9.300 9.150 9.230 12,400 -0.07(-0.75%)
May 02, 2006 9.000 9.300 8.970 9.300 43,800 +0.30(+3.33%)
May 01, 2006 8.990 9.090 8.960 9.000 54,300 -0.05(-0.55%)
Apr 28, 2006 9.440 9.440 9.010 9.050 50,500 -0.39(-4.13%)
Apr 27, 2006 9.000 9.490 8.950 9.440 72,700 +0.45(+5.01%)
Apr 26, 2006 9.300 9.300 8.830 8.990 71,100 -0.29(-3.12%)
Apr 25, 2006 9.600 9.600 9.110 9.280 37,500 -0.31(-3.23%)
Apr 24, 2006 9.450 9.760 9.450 9.590 94,800 +0.21(+2.24%)
Apr 21, 2006 9.140 9.380 9.100 9.380 53,200 +0.34(+3.76%)
Apr 20, 2006 9.100 9.170 8.950 9.040 51,800 -0.06(-0.66%)
Apr 19, 2006 8.950 9.100 8.900 9.100 77,900 +0.15(+1.68%)
Apr 18, 2006 8.660 9.190 8.660 8.950 96,400 +0.29(+3.35%)
Apr 17, 2006 8.600 8.660 8.130 8.660 81,800 +0.02(+0.23%)
Apr 13, 2006 8.970 8.980 8.550 8.640 49,700 -0.33(-3.68%)
Apr 12, 2006 9.140 9.140 8.810 8.970 68,300 -0.07(-0.77%)
Apr 11, 2006 9.650 9.700 8.890 9.040 326,700 -0.66(-6.80%)
Apr 10, 2006 9.190 9.790 9.190 9.700 86,900 +0.51(+5.55%)
Apr 07, 2006 9.330 9.390 9.000 9.190 45,000 -0.24(-2.55%)
Apr 06, 2006 8.810 9.430 8.810 9.430 125,400 +0.62(+7.04%)
Apr 05, 2006 8.350 8.850 8.350 8.810 112,300 -0.04(-0.45%)
Apr 04, 2006 8.600 8.980 8.490 8.850 133,500 +0.45(+5.36%)
Apr 03, 2006 7.840 8.550 7.830 8.400 98,700 +0.56(+7.14%)
Mar 31, 2006 7.700 7.850 7.700 7.840 38,800 +0.18(+2.35%)
Mar 30, 2006 7.500 7.700 7.500 7.660 10,900 +0.07(+0.92%)
Mar 29, 2006 7.300 7.600 7.300 7.590 11,300 +0.26(+3.55%)
Mar 28, 2006 7.250 7.420 7.250 7.330 15,200 +0.12(+1.66%)
Mar 27, 2006 7.180 7.240 7.150 7.210 26,000 +0.06(+0.84%)
Mar 24, 2006 7.140 7.200 7.130 7.150 7,000 -0.01(-0.14%)
Mar 23, 2006 7.190 7.300 7.110 7.160 6,600 -0.08(-1.10%)
Mar 22, 2006 7.400 7.400 7.210 7.240 11,800 -0.09(-1.23%)
Mar 21, 2006 7.700 7.700 7.250 7.330 23,300 -0.28(-3.68%)
Mar 20, 2006 7.500 7.650 7.390 7.610 19,900 -0.04(-0.52%)
Mar 17, 2006 7.600 7.740 7.550 7.650 14,300 -0.01(-0.13%)
Mar 16, 2006 7.700 7.770 7.660 7.660 13,400 +0.11(+1.46%)
Mar 15, 2006 7.450 7.650 7.390 7.550 23,900 +0.13(+1.75%)
Mar 14, 2006 7.290 7.560 7.240 7.420 36,700 +0.06(+0.82%)
Mar 13, 2006 7.010 7.360 7.010 7.360 43,700 +0.21(+2.94%)
Mar 10, 2006 7.360 7.370 7.100 7.150 29,200 -0.22(-2.99%)
Mar 09, 2006 7.500 7.560 7.350 7.370 35,000 +0.02(+0.27%)
Mar 08, 2006 7.130 7.450 7.000 7.350 23,900 +0.12(+1.66%)
Mar 07, 2006 7.300 7.390 7.220 7.230 17,400 -0.03(-0.41%)
Mar 06, 2006 7.490 7.500 7.240 7.260 12,200 -0.24(-3.20%)
Mar 03, 2006 7.180 7.500 7.180 7.500 20,800 +0.35(+4.90%)
Mar 02, 2006 7.570 7.700 7.000 7.150 97,600 -0.41(-5.42%)
Mar 01, 2006 7.790 7.790 7.500 7.560 14,900 -0.21(-2.70%)
Feb 28, 2006 7.900 7.900 7.610 7.770 65,900 -0.13(-1.65%)
Feb 27, 2006 7.650 7.900 7.650 7.900 34,100 +0.30(+3.95%)
Feb 24, 2006 7.470 7.740 7.410 7.600 204,800 +0.11(+1.47%)
Feb 23, 2006 7.300 7.490 7.250 7.490 13,700 +0.29(+4.03%)
Feb 22, 2006 7.090 7.200 7.031 7.200 48,700 +0.09(+1.27%)
Feb 21, 2006 7.360 7.390 7.081 7.110 25,200 -0.25(-3.40%)
Feb 17, 2006 7.350 7.380 7.300 7.360 51,900 +0.02(+0.27%)
Feb 16, 2006 7.400 7.420 7.320 7.340 23,600 -0.06(-0.81%)
Feb 15, 2006 7.440 7.440 7.400 7.400 6,700 -0.04(-0.54%)
Feb 14, 2006 7.630 7.630 7.351 7.440 27,700 -0.19(-2.49%)
Feb 13, 2006 7.500 7.790 7.450 7.630 28,700 +0.12(+1.60%)
Feb 10, 2006 7.590 7.590 7.500 7.510 7,500 -0.13(-1.70%)
Feb 09, 2006 7.350 7.750 7.310 7.640 116,800 +0.24(+3.24%)
Feb 08, 2006 7.330 7.400 7.310 7.400 5,700 +0.05(+0.68%)
Feb 07, 2006 7.460 7.460 7.350 7.350 3,300 -0.11(-1.47%)
Feb 06, 2006 7.080 7.470 7.080 7.460 13,700 +0.36(+5.07%)
Feb 03, 2006 7.210 7.210 7.050 7.100 20,300 -0.13(-1.80%)
Feb 02, 2006 7.020 7.230 7.020 7.230 10,400 +0.17(+2.41%)
Feb 01, 2006 7.100 7.150 7.050 7.060 12,200 -0.10(-1.40%)
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%)
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.