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 )

36.72 -0.33 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2008 5.210 5.490 5.100 5.100 59,967 -0.17(-3.23%)
Oct 30, 2008 5.330 5.340 5.150 5.270 30,230 -0.02(-0.38%)
Oct 29, 2008 5.330 5.340 5.130 5.290 15,000 -0.12(-2.22%)
Oct 28, 2008 5.390 5.520 5.280 5.410 20,721 -0.02(-0.37%)
Oct 27, 2008 5.520 5.520 5.340 5.430 20,827 -0.03(-0.55%)
Oct 24, 2008 5.200 6.010 5.200 5.460 18,000 -0.23(-4.04%)
Oct 23, 2008 6.010 6.048 5.630 5.690 40,600 -0.38(-6.26%)
Oct 22, 2008 6.250 6.300 6.040 6.070 35,100 -0.17(-2.72%)
Oct 21, 2008 6.200 6.260 6.100 6.240 19,200 -0.01(-0.16%)
Oct 20, 2008 6.120 6.490 6.100 6.250 37,550 +0.10(+1.63%)
Oct 17, 2008 5.600 6.230 5.590 6.150 0 +0.50(+8.85%)
Oct 16, 2008 5.270 5.700 5.240 5.650 38,813 +0.24(+4.44%)
Oct 15, 2008 5.640 5.680 5.410 5.410 32,620 -0.14(-2.52%)
Oct 14, 2008 5.790 6.150 5.550 5.550 68,300 -0.12(-2.12%)
Oct 13, 2008 5.750 5.900 5.570 5.670 60,703 +0.03(+0.53%)
Oct 10, 2008 5.210 5.650 4.960 5.640 0 +0.00(+0.00%)
Oct 09, 2008 5.990 6.340 5.600 5.640 52,050 -0.24(-4.08%)
Oct 08, 2008 6.020 6.020 5.350 5.880 58,228 -0.26(-4.23%)
Oct 07, 2008 6.410 6.690 6.120 6.140 46,072 -0.20(-3.15%)
Oct 06, 2008 7.040 7.040 6.300 6.340 23,725 -0.77(-10.83%)
Oct 03, 2008 7.070 7.500 7.070 7.110 0 +0.16(+2.30%)
Oct 02, 2008 7.370 7.370 6.930 6.950 28,910 -0.30(-4.14%)
Oct 01, 2008 7.310 7.550 7.240 7.250 8,200 +0.00(+0.00%)
Sep 30, 2008 6.580 7.250 6.580 7.250 22,475 +0.69(+10.52%)
Sep 29, 2008 7.160 7.160 6.560 6.560 52,003 -0.91(-12.18%)
Sep 26, 2008 7.260 7.470 7.150 7.470 0 +0.26(+3.61%)
Sep 25, 2008 7.400 7.560 7.200 7.210 18,700 -0.29(-3.87%)
Sep 24, 2008 7.700 7.710 7.500 7.500 8,000 -0.08(-1.06%)
Sep 23, 2008 7.400 7.810 7.320 7.580 28,700 +0.23(+3.13%)
Sep 22, 2008 8.020 8.440 7.330 7.350 47,786 -0.64(-8.01%)
Sep 19, 2008 7.730 8.060 7.730 7.990 0 +0.31(+4.04%)
Sep 18, 2008 8.000 8.830 7.410 7.680 37,300 -0.42(-5.19%)
Sep 17, 2008 8.540 8.600 8.010 8.100 25,375 -0.51(-5.92%)
Sep 16, 2008 8.960 8.960 8.490 8.610 16,845 -0.26(-2.93%)
Sep 15, 2008 8.570 9.000 8.460 8.870 22,930 +0.16(+1.84%)
Sep 12, 2008 8.690 8.790 8.690 8.710 0 -0.05(-0.57%)
Sep 11, 2008 8.950 8.950 8.730 8.760 45,296 -0.25(-2.77%)
Sep 10, 2008 8.790 9.070 8.720 9.010 27,488 +0.13(+1.52%)
Sep 09, 2008 9.090 9.210 8.850 8.875 41,650 -0.14(-1.61%)
Sep 08, 2008 9.000 9.450 8.950 9.020 50,158 -0.04(-0.44%)
Sep 05, 2008 8.980 9.130 8.970 9.060 0 +0.01(+0.11%)
Sep 04, 2008 9.190 9.210 8.920 9.050 33,654 -0.10(-1.09%)
Sep 03, 2008 8.980 9.170 8.970 9.150 23,390 +0.17(+1.89%)
Sep 02, 2008 8.860 9.050 8.860 8.980 56,300 +0.03(+0.34%)
Aug 29, 2008 8.870 9.000 8.800 8.950 0 +0.01(+0.11%)
Aug 28, 2008 9.320 9.320 8.900 8.940 25,152 -0.31(-3.35%)
Aug 27, 2008 9.100 9.300 9.100 9.250 55,556 +0.09(+0.98%)
Aug 26, 2008 9.010 9.270 9.000 9.160 250,025 +0.19(+2.12%)
Aug 25, 2008 8.990 9.080 8.960 8.970 35,253 -0.01(-0.11%)
Aug 22, 2008 8.920 8.990 8.870 8.980 0 +0.11(+1.24%)
Aug 21, 2008 8.750 8.940 8.750 8.870 48,074 +0.11(+1.26%)
Aug 20, 2008 8.750 8.800 8.710 8.760 35,186 +0.00(+0.00%)
Aug 19, 2008 8.820 8.820 8.710 8.760 59,579 +0.01(+0.11%)
Aug 18, 2008 8.750 8.840 8.660 8.750 42,616 +0.00(+0.00%)
Aug 15, 2008 8.700 8.780 8.700 8.750 0 +0.05(+0.57%)
Aug 14, 2008 8.780 8.790 8.690 8.700 43,454 -0.01(-0.11%)
Aug 13, 2008 8.720 8.770 8.710 8.710 132,984 -0.04(-0.46%)
Aug 12, 2008 8.730 8.800 8.660 8.750 59,803 +0.04(+0.46%)
Aug 11, 2008 8.870 8.900 8.670 8.710 160,286 -0.19(-2.13%)
Aug 08, 2008 8.950 8.950 8.830 8.900 27,400 +0.01(+0.11%)
Aug 07, 2008 8.990 8.990 8.850 8.890 26,400 -0.01(-0.11%)
Aug 06, 2008 8.980 9.000 8.840 8.900 44,600 +0.07(+0.79%)
Aug 05, 2008 8.950 8.950 8.810 8.830 64,359 -0.12(-1.34%)
Aug 04, 2008 8.800 8.950 8.800 8.950 8,125 -0.04(-0.44%)
Aug 01, 2008 9.000 9.000 8.820 8.990 6,300 +0.02(+0.22%)
Jul 31, 2008 8.950 8.990 8.888 8.970 25,816 +0.02(+0.22%)
Jul 30, 2008 8.980 8.990 8.930 8.950 14,000 -0.03(-0.33%)
Jul 29, 2008 8.980 9.210 8.500 8.980 65,140 +0.63(+7.54%)
Jul 28, 2008 8.520 8.520 8.190 8.350 37,400 -0.10(-1.18%)
Jul 25, 2008 8.720 8.770 8.050 8.450 18,200 -0.20(-2.31%)
Jul 24, 2008 8.250 8.830 8.240 8.650 38,238 +0.42(+5.10%)
Jul 23, 2008 8.080 8.250 8.040 8.230 35,300 +0.06(+0.73%)
Jul 22, 2008 8.180 8.300 8.150 8.170 14,850 -0.08(-0.97%)
Jul 21, 2008 8.180 8.250 8.160 8.250 6,033 +0.00(+0.00%)
Jul 18, 2008 8.000 8.350 8.000 8.250 36,200 +0.26(+3.25%)
Jul 17, 2008 7.860 8.030 7.860 7.990 28,652 +0.06(+0.76%)
Jul 16, 2008 7.800 8.030 7.750 7.930 38,500 -0.08(-1.00%)
Jul 15, 2008 7.430 8.010 7.350 8.010 44,520 +0.43(+5.67%)
Jul 14, 2008 8.030 8.030 7.500 7.580 38,980 -0.52(-6.42%)
Jul 11, 2008 7.930 8.260 7.700 8.100 39,828 +0.13(+1.63%)
Jul 10, 2008 8.430 8.490 7.520 7.970 79,709 -0.46(-5.46%)
Jul 09, 2008 8.580 8.600 8.420 8.430 21,320 -0.12(-1.40%)
Jul 08, 2008 8.160 8.550 8.160 8.550 16,000 +0.31(+3.76%)
Jul 07, 2008 8.480 8.480 7.960 8.240 20,971 -0.20(-2.37%)
Jul 04, 2008 8.350 8.450 8.280 8.440 5,133 +0.00(+0.00%)
Jul 03, 2008 8.350 8.450 8.280 8.440 5,133 +0.08(+0.96%)
Jul 02, 2008 8.600 8.720 8.350 8.360 14,400 -0.21(-2.45%)
Jul 01, 2008 8.540 8.610 8.300 8.570 6,176 -0.11(-1.27%)
Jun 30, 2008 8.550 8.740 8.480 8.680 17,744 -0.01(-0.12%)
Jun 27, 2008 8.550 8.700 7.950 8.690 38,702 +0.09(+1.05%)
Jun 26, 2008 8.820 8.820 8.600 8.600 20,080 -0.14(-1.60%)
Jun 25, 2008 8.850 8.850 8.730 8.740 6,700 -0.06(-0.68%)
Jun 24, 2008 8.820 8.820 8.500 8.800 16,340 -0.04(-0.45%)
Jun 23, 2008 8.830 8.850 8.780 8.840 10,700 +0.06(+0.68%)
Jun 20, 2008 8.910 9.000 8.770 8.780 18,450 -0.17(-1.90%)
Jun 19, 2008 8.980 9.000 8.900 8.950 5,545 +0.01(+0.11%)
Jun 18, 2008 9.012 9.030 8.890 8.940 19,000 -0.10(-1.11%)
Jun 17, 2008 9.050 9.050 8.920 9.040 4,400 +0.04(+0.44%)
Jun 16, 2008 9.000 9.190 8.990 9.000 20,026 +0.00(+0.00%)
Jun 13, 2008 8.900 9.140 8.900 9.000 18,869 +0.14(+1.58%)
Jun 12, 2008 8.930 9.020 8.710 8.860 13,762 -0.01(-0.11%)
Jun 11, 2008 9.020 9.020 8.700 8.870 37,900 -0.05(-0.56%)
Jun 10, 2008 8.840 9.000 8.720 8.920 46,921 +0.17(+1.94%)
Jun 09, 2008 8.830 8.870 8.610 8.750 36,425 -0.14(-1.57%)
Jun 06, 2008 8.700 8.920 8.680 8.890 28,253 +0.21(+2.42%)
Jun 05, 2008 8.910 8.950 8.600 8.680 33,375 -0.24(-2.69%)
Jun 04, 2008 8.950 9.000 8.700 8.920 16,774 -0.03(-0.34%)
Jun 03, 2008 8.470 8.950 8.470 8.950 25,100 +0.50(+5.92%)
Jun 02, 2008 8.190 8.450 8.190 8.450 16,640 +0.33(+4.06%)
May 30, 2008 8.290 8.450 8.120 8.120 17,700 -0.06(-0.73%)
May 29, 2008 8.300 8.300 8.030 8.180 30,533 -0.12(-1.45%)
May 28, 2008 8.310 8.320 8.260 8.300 20,843 -0.07(-0.84%)
May 27, 2008 8.200 8.480 8.200 8.370 30,850 +0.10(+1.21%)
May 26, 2008 7.750 8.760 7.750 8.270 0 +0.00(+0.00%)
May 23, 2008 7.750 8.760 7.750 8.270 100,253 +0.59(+7.68%)
May 22, 2008 7.620 7.690 7.600 7.680 15,600 +0.08(+1.05%)
May 21, 2008 7.640 7.670 7.580 7.600 8,000 -0.09(-1.17%)
May 20, 2008 7.400 7.690 7.322 7.690 25,491 +0.19(+2.53%)
May 19, 2008 7.450 7.500 7.450 7.500 8,275 +0.00(+0.00%)
May 16, 2008 7.290 7.500 7.180 7.500 6,700 +0.15(+2.04%)
May 15, 2008 7.390 7.390 7.250 7.350 9,379 +0.00(+0.00%)
May 14, 2008 7.290 7.430 7.290 7.350 3,800 +0.00(+0.00%)
May 13, 2008 7.490 7.550 7.230 7.350 34,310 -0.14(-1.87%)
May 12, 2008 7.320 7.490 7.250 7.490 7,900 +0.09(+1.22%)
May 09, 2008 7.240 7.430 7.240 7.400 1,600 +0.04(+0.54%)
May 08, 2008 7.450 7.500 7.260 7.360 7,550 -0.09(-1.21%)
May 07, 2008 7.410 7.530 7.410 7.450 7,526 -0.02(-0.27%)
May 06, 2008 7.650 7.680 7.470 7.470 7,950 -0.15(-1.97%)
May 05, 2008 7.750 7.780 7.230 7.620 41,300 +0.01(+0.13%)
May 02, 2008 7.520 7.650 7.520 7.610 10,200 +0.06(+0.79%)
May 01, 2008 7.742 7.750 7.440 7.550 9,161 -0.15(-1.95%)
Apr 30, 2008 7.450 7.700 7.430 7.700 14,463 +0.21(+2.80%)
Apr 29, 2008 7.422 7.500 7.390 7.490 7,500 +0.09(+1.22%)
Apr 28, 2008 7.370 7.400 7.360 7.400 13,396 +0.02(+0.27%)
Apr 25, 2008 7.300 7.380 7.250 7.380 21,400 +0.01(+0.14%)
Apr 24, 2008 7.300 7.400 7.290 7.370 20,200 +0.12(+1.66%)
Apr 23, 2008 7.270 7.390 7.220 7.250 16,686 -0.04(-0.55%)
Apr 22, 2008 7.270 7.320 7.270 7.290 3,800 +0.02(+0.28%)
Apr 21, 2008 7.310 7.360 7.250 7.270 5,600 -0.10(-1.36%)
Apr 18, 2008 7.120 7.370 7.000 7.370 25,654 +0.19(+2.65%)
Apr 17, 2008 7.070 7.180 7.060 7.180 5,400 +0.11(+1.56%)
Apr 16, 2008 6.930 7.120 6.930 7.070 8,000 +0.21(+3.06%)
Apr 15, 2008 7.020 7.080 6.860 6.860 9,565 -0.06(-0.87%)
Apr 14, 2008 7.050 7.110 6.920 6.920 22,237 -0.15(-2.12%)
Apr 11, 2008 7.200 7.250 7.060 7.070 6,605 -0.08(-1.12%)
Apr 10, 2008 7.250 7.250 7.060 7.150 17,300 -0.12(-1.65%)
Apr 09, 2008 7.310 7.350 7.220 7.270 3,900 -0.03(-0.41%)
Apr 08, 2008 7.150 7.370 7.110 7.300 3,600 +0.19(+2.67%)
Apr 07, 2008 7.280 7.350 7.110 7.110 12,400 -0.20(-2.74%)
Apr 04, 2008 7.490 7.490 7.280 7.310 7,500 -0.12(-1.62%)
Apr 03, 2008 7.380 7.480 7.280 7.430 9,300 +0.00(+0.00%)
Apr 02, 2008 7.430 7.470 7.420 7.430 7,700 +0.01(+0.13%)
Apr 01, 2008 7.490 7.500 7.264 7.420 14,000 -0.08(-1.07%)
Mar 31, 2008 7.350 7.770 7.070 7.500 21,200 +0.10(+1.35%)
Mar 28, 2008 7.380 7.480 7.310 7.400 12,500 -0.05(-0.67%)
Mar 27, 2008 7.570 7.690 7.420 7.450 9,400 -0.10(-1.32%)
Mar 26, 2008 7.630 7.660 7.500 7.550 17,000 -0.16(-2.08%)
Mar 25, 2008 7.500 7.710 7.500 7.710 8,700 +0.17(+2.25%)
Mar 24, 2008 7.380 7.550 7.350 7.540 7,000 +0.06(+0.80%)
Mar 21, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 20, 2008 7.500 7.500 7.410 7.480 5,600 +0.00(+0.00%)
Mar 19, 2008 7.480 7.540 7.400 7.480 3,600 +0.04(+0.54%)
Mar 18, 2008 7.350 7.440 7.310 7.440 8,400 +0.24(+3.33%)
Mar 17, 2008 7.090 7.200 7.090 7.200 4,500 +0.05(+0.70%)
Mar 14, 2008 7.180 7.370 7.090 7.150 14,000 -0.01(-0.14%)
Mar 13, 2008 6.970 7.160 6.960 7.160 12,400 +0.18(+2.58%)
Mar 12, 2008 7.020 7.050 6.940 6.980 87,500 -0.02(-0.29%)
Mar 11, 2008 6.970 7.210 6.970 7.000 29,600 +0.03(+0.43%)
Mar 10, 2008 7.250 7.260 6.720 6.970 33,900 -0.33(-4.52%)
Mar 07, 2008 7.530 7.540 7.270 7.300 12,800 -0.30(-3.95%)
Mar 06, 2008 7.630 7.680 7.420 7.600 8,800 -0.10(-1.30%)
Mar 05, 2008 7.780 7.790 7.610 7.700 6,200 -0.08(-1.03%)
Mar 04, 2008 7.650 7.870 7.610 7.780 7,200 +0.09(+1.17%)
Mar 03, 2008 7.650 7.700 7.650 7.690 9,300 -0.03(-0.39%)
Feb 29, 2008 7.700 7.740 7.550 7.720 10,400 +0.02(+0.26%)
Feb 28, 2008 7.750 7.750 7.610 7.700 14,700 -0.07(-0.90%)
Feb 27, 2008 7.700 7.830 7.700 7.770 14,000 +0.00(+0.00%)
Feb 26, 2008 7.600 7.780 7.540 7.770 11,400 +0.24(+3.19%)
Feb 25, 2008 7.640 7.640 7.460 7.530 32,500 -0.21(-2.71%)
Feb 22, 2008 7.790 7.800 7.600 7.740 8,000 +0.03(+0.39%)
Feb 21, 2008 7.810 7.830 7.590 7.710 9,100 -0.10(-1.28%)
Feb 20, 2008 7.400 7.900 7.400 7.810 21,400 +0.48(+6.55%)
Feb 19, 2008 7.500 7.910 7.330 7.330 24,600 -0.17(-2.27%)
Feb 18, 2008 7.610 7.710 7.400 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.610 7.710 7.400 7.500 24,400 -0.07(-0.92%)
Feb 14, 2008 7.680 7.700 7.200 7.570 33,800 -0.16(-2.07%)
Feb 13, 2008 7.700 7.760 7.650 7.730 17,500 -0.02(-0.26%)
Feb 12, 2008 7.520 7.750 7.520 7.750 32,126 +0.23(+3.06%)
Feb 11, 2008 7.560 7.590 7.370 7.520 15,800 -0.10(-1.31%)
Feb 08, 2008 7.600 7.640 7.590 7.620 6,700 +0.03(+0.40%)
Feb 07, 2008 7.570 7.610 7.570 7.590 9,000 +0.03(+0.40%)
Feb 06, 2008 7.550 7.670 7.550 7.560 24,000 +0.06(+0.80%)
Feb 05, 2008 7.560 7.670 7.470 7.500 11,500 -0.11(-1.45%)
Feb 04, 2008 7.650 7.650 7.560 7.610 29,700 +0.08(+1.06%)
Feb 01, 2008 7.460 7.560 7.460 7.530 14,700 +0.03(+0.40%)
Jan 31, 2008 7.490 7.530 7.370 7.500 23,400 -0.01(-0.13%)
Jan 30, 2008 7.530 7.570 7.510 7.510 17,075 -0.02(-0.27%)
Jan 29, 2008 7.440 7.590 7.440 7.530 30,130 +0.05(+0.67%)
Jan 28, 2008 7.500 7.560 7.416 7.480 33,400 -0.04(-0.53%)
Jan 25, 2008 7.540 7.580 7.500 7.520 25,900 -0.01(-0.13%)
Jan 24, 2008 7.480 7.630 7.480 7.530 40,000 -0.10(-1.31%)
Jan 23, 2008 7.750 7.840 7.610 7.630 33,416 -0.11(-1.42%)
Jan 22, 2008 7.570 7.800 7.400 7.740 26,600 +0.20(+2.65%)
Jan 21, 2008 7.750 7.750 7.500 7.540 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.500 7.540 34,200 -0.15(-1.95%)
Jan 17, 2008 7.600 8.000 7.580 7.690 37,567 -0.01(-0.13%)
Jan 16, 2008 7.710 7.820 7.620 7.700 41,500 +0.06(+0.79%)
Jan 15, 2008 7.550 7.710 7.550 7.640 29,000 -0.06(-0.78%)
Jan 14, 2008 7.510 7.850 7.510 7.700 46,448 +0.20(+2.67%)
Jan 11, 2008 7.250 7.620 7.250 7.500 72,100 -0.07(-0.92%)
Jan 10, 2008 7.650 7.650 7.500 7.570 21,100 -0.04(-0.53%)
Jan 09, 2008 7.660 7.700 7.500 7.610 40,200 +0.07(+0.93%)
Jan 08, 2008 7.800 7.840 7.500 7.540 53,294 -0.26(-3.33%)
Jan 07, 2008 7.840 7.910 7.100 7.800 30,900 +0.10(+1.30%)
Jan 04, 2008 7.550 7.700 7.480 7.700 34,617 +0.11(+1.45%)
Jan 03, 2008 7.780 7.790 7.550 7.590 30,683 -0.19(-2.44%)
Jan 02, 2008 7.990 7.990 7.700 7.780 25,400 -0.13(-1.64%)
Jan 01, 2008 7.690 7.940 7.610 7.910 0 +0.00(+0.00%)
Dec 31, 2007 7.690 7.940 7.610 7.910 52,200 -0.04(-0.50%)
Dec 28, 2007 7.660 8.000 7.650 7.950 27,200 +0.31(+4.06%)
Dec 27, 2007 7.540 7.670 7.500 7.640 68,300 +0.01(+0.13%)
Dec 26, 2007 7.590 7.680 7.560 7.630 25,400 +0.08(+1.06%)
Dec 24, 2007 7.510 7.580 7.510 7.550 8,500 +0.05(+0.67%)
Dec 21, 2007 7.500 7.560 7.480 7.500 52,200 -0.06(-0.79%)
Dec 20, 2007 7.600 7.780 7.510 7.560 29,000 -0.11(-1.43%)
Dec 19, 2007 7.610 7.670 7.520 7.670 13,000 +0.16(+2.13%)
Dec 18, 2007 7.630 7.630 7.510 7.510 17,100 -0.09(-1.18%)
Dec 17, 2007 7.610 7.750 7.600 7.600 20,900 -0.15(-1.94%)
Dec 14, 2007 7.520 7.750 7.520 7.750 18,000 +0.24(+3.20%)
Dec 13, 2007 7.590 7.680 7.510 7.510 14,600 +0.00(+0.00%)
Dec 12, 2007 7.530 7.780 7.450 7.510 30,800 +0.06(+0.81%)
Dec 11, 2007 7.600 7.600 7.410 7.450 49,200 -0.16(-2.10%)
Dec 10, 2007 7.630 7.720 7.590 7.610 16,800 +0.05(+0.66%)
Dec 07, 2007 7.630 7.690 7.530 7.560 28,400 +0.09(+1.20%)
Dec 06, 2007 7.570 7.850 7.440 7.470 26,800 -0.02(-0.27%)
Dec 05, 2007 7.150 7.540 7.150 7.490 18,100 +0.39(+5.49%)
Dec 04, 2007 6.950 7.100 6.920 7.100 34,400 +0.18(+2.60%)
Dec 03, 2007 6.950 6.980 6.860 6.920 14,000 -0.07(-1.00%)
Nov 30, 2007 6.480 6.990 6.480 6.990 29,300 +0.44(+6.72%)
Nov 29, 2007 6.520 6.550 6.160 6.550 28,500 -0.01(-0.15%)
Nov 28, 2007 6.840 6.840 6.520 6.560 50,800 -0.27(-3.95%)
Nov 27, 2007 6.830 6.900 6.800 6.830 17,100 -0.10(-1.44%)
Nov 26, 2007 6.850 6.990 6.850 6.930 12,700 -0.03(-0.43%)
Nov 23, 2007 6.870 6.960 6.870 6.960 4,700 +0.02(+0.29%)
Nov 21, 2007 7.000 7.000 6.790 6.940 12,600 -0.10(-1.42%)
Nov 20, 2007 7.020 7.080 7.000 7.040 6,700 +0.02(+0.28%)
Nov 19, 2007 7.100 7.250 7.010 7.020 29,200 -0.08(-1.13%)
Nov 16, 2007 7.220 7.240 7.050 7.100 14,700 -0.04(-0.56%)
Nov 15, 2007 7.000 7.250 6.760 7.140 82,400 +0.39(+5.78%)
Nov 14, 2007 6.890 7.050 6.710 6.750 55,600 -0.15(-2.17%)
Nov 13, 2007 7.000 7.000 6.840 6.900 16,900 -0.07(-1.00%)
Nov 12, 2007 5.910 7.050 5.910 6.970 43,635 +0.45(+6.90%)
Nov 09, 2007 6.920 6.960 6.500 6.520 20,700 -0.48(-6.86%)
Nov 08, 2007 7.250 7.250 7.000 7.000 5,700 -0.23(-3.18%)
Nov 07, 2007 7.200 7.280 7.170 7.230 12,800 -0.12(-1.63%)
Nov 06, 2007 7.160 7.360 7.140 7.350 3,900 +0.11(+1.52%)
Nov 05, 2007 7.070 7.300 7.060 7.240 7,500 +0.19(+2.70%)
Nov 02, 2007 7.080 7.100 6.980 7.050 8,000 -0.09(-1.26%)
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.