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 )

36.91 +0.19 (+0.52%)
Streaming Delayed Price Updated: 10:32 AM 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 29, 2010 8.300 8.440 8.300 8.380 12,094 +0.02(+0.24%)
Oct 28, 2010 8.280 8.390 8.230 8.360 6,491 +0.18(+2.20%)
Oct 27, 2010 8.230 8.320 8.070 8.180 12,098 -0.28(-3.31%)
Oct 25, 2010 8.500 8.510 8.420 8.460 19,735 -0.01(-0.12%)
Oct 22, 2010 8.430 8.470 8.400 8.470 7,581 +0.05(+0.59%)
Oct 21, 2010 8.410 8.440 8.280 8.420 17,018 +0.08(+0.96%)
Oct 20, 2010 8.300 8.390 8.220 8.340 13,270 +0.11(+1.34%)
Oct 19, 2010 8.130 8.380 8.120 8.230 24,260 -0.05(-0.60%)
Oct 18, 2010 8.050 8.300 7.863 8.280 30,233 +0.18(+2.22%)
Oct 15, 2010 8.100 8.140 7.940 8.100 37,205 +0.05(+0.62%)
Oct 14, 2010 7.900 8.080 7.860 8.050 25,012 +0.15(+1.90%)
Oct 13, 2010 7.960 7.970 7.860 7.900 30,972 -0.04(-0.50%)
Oct 12, 2010 7.880 7.960 7.840 7.940 8,765 +0.00(+0.00%)
Oct 11, 2010 7.900 7.950 7.850 7.940 14,200 +0.02(+0.25%)
Oct 08, 2010 7.920 7.960 7.560 7.920 19,362 +0.19(+2.46%)
Oct 07, 2010 7.990 7.990 7.730 7.730 260 -0.23(-2.89%)
Oct 06, 2010 7.820 7.990 7.800 7.960 21,240 +0.11(+1.40%)
Oct 05, 2010 7.690 7.930 7.600 7.850 44,332 +0.27(+3.56%)
Oct 04, 2010 7.900 7.950 7.580 7.580 27,310 -0.37(-4.65%)
Oct 01, 2010 7.950 8.000 7.850 7.950 26,439 +0.00(+0.00%)
Sep 30, 2010 7.850 7.950 7.790 7.950 434 +0.11(+1.40%)
Sep 29, 2010 7.820 7.840 7.770 7.840 15,204 -0.03(-0.38%)
Sep 28, 2010 7.780 7.870 7.650 7.870 122 +0.13(+1.68%)
Sep 27, 2010 7.820 7.820 7.670 7.740 6,731 -0.06(-0.77%)
Sep 24, 2010 7.610 7.820 7.520 7.800 36,800 +0.28(+3.72%)
Sep 23, 2010 7.520 7.650 7.520 7.520 14,237 -0.13(-1.70%)
Sep 22, 2010 7.820 7.820 7.500 7.650 22,964 -0.17(-2.17%)
Sep 21, 2010 7.900 7.950 7.620 7.820 29,692 -0.11(-1.39%)
Sep 20, 2010 7.600 7.940 7.430 7.930 41,508 +0.36(+4.76%)
Sep 17, 2010 7.570 7.790 7.550 7.570 38,335 +0.12(+1.61%)
Sep 15, 2010 6.770 7.810 6.740 7.450 66,144 +0.67(+9.88%)
Sep 14, 2010 7.000 7.000 6.760 6.780 26,974 -0.22(-3.14%)
Sep 13, 2010 6.810 7.080 6.780 7.000 42,101 +0.22(+3.24%)
Sep 10, 2010 6.810 6.850 6.700 6.780 17,482 -0.03(-0.44%)
Sep 09, 2010 6.760 6.830 6.610 6.810 22,269 +0.12(+1.79%)
Sep 08, 2010 6.430 6.740 6.380 6.690 26,607 +0.32(+5.02%)
Sep 07, 2010 6.380 6.440 6.250 6.370 413 -0.01(-0.16%)
Sep 03, 2010 6.280 6.400 6.180 6.380 17,649 +0.16(+2.57%)
Sep 02, 2010 6.400 6.460 6.060 6.220 205 -0.25(-3.86%)
Sep 01, 2010 6.210 6.480 6.170 6.470 25,607 +0.30(+4.86%)
Aug 31, 2010 6.170 6.320 6.100 6.170 404 -0.18(-2.83%)
Aug 30, 2010 6.530 6.690 6.280 6.350 27,413 -0.23(-3.50%)
Aug 27, 2010 6.580 6.930 6.300 6.580 103,660 +0.28(+4.44%)
Aug 26, 2010 6.020 6.420 6.020 6.300 289 +0.28(+4.65%)
Aug 25, 2010 5.710 6.030 5.600 6.020 286 +0.29(+5.06%)
Aug 24, 2010 5.720 5.840 5.660 5.730 1,164 -0.07(-1.21%)
Aug 23, 2010 6.020 6.100 5.780 5.800 32,820 -0.16(-2.68%)
Aug 20, 2010 5.980 6.010 5.710 5.960 45,660 -0.06(-1.00%)
Aug 19, 2010 6.350 6.470 5.920 6.020 433 -0.33(-5.20%)
Aug 18, 2010 6.010 6.430 6.010 6.350 4,455 +0.32(+5.31%)
Aug 17, 2010 5.840 6.120 5.800 6.030 691 +0.26(+4.51%)
Aug 16, 2010 5.470 5.820 5.350 5.770 40,276 +0.26(+4.72%)
Aug 13, 2010 5.510 5.820 5.510 5.510 47,876 -0.34(-5.81%)
Aug 12, 2010 5.850 6.070 5.850 5.850 25,549 -0.07(-1.18%)
Aug 11, 2010 6.140 6.280 5.900 5.920 1,254 -0.35(-5.58%)
Aug 10, 2010 6.160 6.350 5.920 6.270 535 +0.03(+0.48%)
Aug 09, 2010 6.150 6.250 6.020 6.240 17,729 +0.15(+2.46%)
Aug 06, 2010 6.090 6.260 5.960 6.090 49,291 -0.09(-1.46%)
Aug 05, 2010 6.450 6.430 6.180 6.180 18,768 -0.27(-4.19%)
Aug 04, 2010 6.440 6.580 6.300 6.450 30,667 +0.02(+0.31%)
Aug 03, 2010 6.310 6.520 6.120 6.430 43,784 +0.11(+1.74%)
Aug 02, 2010 6.340 6.350 6.140 6.320 59,093 +0.09(+1.44%)
Jul 30, 2010 6.230 6.290 6.140 6.230 53,223 -0.10(-1.58%)
Jul 29, 2010 6.260 6.350 6.010 6.330 45,917 +0.17(+2.76%)
Jul 28, 2010 6.160 6.340 6.110 6.160 465 -0.08(-1.28%)
Jul 27, 2010 6.340 6.380 6.210 6.240 34,658 +0.01(+0.16%)
Jul 26, 2010 6.270 6.270 6.120 6.230 45,285 -0.04(-0.64%)
Jul 23, 2010 6.050 6.300 6.010 6.270 23,100 +0.18(+2.96%)
Jul 22, 2010 6.000 6.090 5.820 6.090 46,828 +0.09(+1.50%)
Jul 21, 2010 6.180 6.250 5.990 6.000 50,674 -0.12(-1.96%)
Jul 20, 2010 5.860 6.140 5.860 6.120 32,751 +0.17(+2.86%)
Jul 19, 2010 6.040 6.040 5.830 5.950 37,840 -0.05(-0.83%)
Jul 16, 2010 6.000 6.350 5.990 6.000 46,176 -0.39(-6.10%)
Jul 15, 2010 6.460 6.600 6.320 6.390 43,449 -0.04(-0.62%)
Jul 14, 2010 6.460 6.700 6.400 6.430 29,736 -0.07(-1.08%)
Jul 13, 2010 6.500 6.510 6.100 6.500 1,136 +0.36(+5.86%)
Jul 12, 2010 6.080 6.300 6.080 6.140 27,300 +0.06(+0.99%)
Jul 09, 2010 6.080 6.080 5.860 6.080 24,334 +0.20(+3.40%)
Jul 08, 2010 5.880 6.100 5.750 5.880 48,785 +0.04(+0.68%)
Jul 07, 2010 6.080 6.160 5.790 5.840 67,056 -0.23(-3.79%)
Jul 06, 2010 6.070 6.650 6.060 6.070 581 -0.39(-6.04%)
Jul 02, 2010 6.460 6.700 6.460 6.460 68,796 -0.16(-2.42%)
Jul 01, 2010 6.500 6.710 6.450 6.620 56,134 +0.12(+1.85%)
Jun 30, 2010 6.500 6.590 6.450 6.500 911 -0.03(-0.46%)
Jun 29, 2010 6.640 6.750 6.520 6.530 64,763 -0.18(-2.68%)
Jun 25, 2010 6.710 6.970 6.580 6.710 268,479 -0.07(-1.03%)
Jun 24, 2010 6.710 6.910 6.600 6.780 54,310 +0.01(+0.15%)
Jun 23, 2010 6.840 6.840 6.630 6.770 22,916 -0.09(-1.31%)
Jun 22, 2010 6.860 7.070 6.800 6.860 327 -0.21(-2.97%)
Jun 21, 2010 7.520 7.520 7.000 7.070 20,452 -0.29(-3.94%)
Jun 18, 2010 7.360 7.470 7.240 7.360 41,578 -0.06(-0.81%)
Jun 17, 2010 7.400 7.440 7.040 7.420 44,357 +0.09(+1.23%)
Jun 16, 2010 7.360 7.450 7.250 7.330 34,500 -0.07(-0.95%)
Jun 15, 2010 7.400 7.400 7.030 7.400 568 +0.22(+3.06%)
Jun 14, 2010 6.870 7.250 6.730 7.180 87,008 +0.39(+5.74%)
Jun 11, 2010 6.660 6.790 6.570 6.790 39,680 +0.07(+1.04%)
Jun 10, 2010 6.720 6.730 6.340 6.720 528 +0.37(+5.83%)
Jun 09, 2010 6.530 6.620 6.290 6.350 51,814 -0.09(-1.40%)
Jun 08, 2010 6.450 6.600 6.320 6.440 43,391 +0.00(+0.00%)
Jun 07, 2010 6.640 6.730 6.420 6.440 36,877 -0.19(-2.87%)
Jun 04, 2010 6.630 7.090 6.620 6.630 47,173 -0.50(-7.01%)
Jun 03, 2010 7.120 7.180 6.960 7.130 55,310 -0.01(-0.14%)
Jun 02, 2010 7.140 7.140 6.720 7.140 67,390 +0.33(+4.85%)
Jun 01, 2010 6.810 7.080 6.810 6.810 461 -0.12(-1.73%)
May 28, 2010 6.930 7.400 6.770 6.930 330,336 -0.27(-3.75%)
May 27, 2010 7.070 7.210 6.910 7.200 42,920 +0.27(+3.90%)
May 26, 2010 6.930 7.110 6.860 6.930 462 +0.10(+1.46%)
May 25, 2010 6.890 6.990 6.760 6.830 47,726 -0.19(-2.71%)
May 24, 2010 7.140 7.250 6.860 7.020 34,381 -0.11(-1.54%)
May 21, 2010 7.000 7.170 6.810 7.130 49,334 +0.03(+0.42%)
May 20, 2010 7.200 7.310 7.060 7.100 47,165 -0.43(-5.71%)
May 19, 2010 7.620 7.780 7.400 7.530 46,550 -0.12(-1.57%)
May 18, 2010 7.830 7.840 7.580 7.650 57,572 -0.05(-0.65%)
May 17, 2010 7.680 7.740 7.340 7.700 41,207 +0.07(+0.92%)
May 14, 2010 7.630 7.690 7.315 7.630 41,224 -0.08(-1.04%)
May 13, 2010 7.700 7.820 7.580 7.710 28,606 -0.03(-0.39%)
May 12, 2010 7.660 7.770 7.550 7.740 46,321 +0.11(+1.44%)
May 11, 2010 7.610 7.760 7.440 7.630 31,974 +0.13(+1.73%)
May 10, 2010 7.570 7.610 7.400 7.500 43,773 +0.17(+2.32%)
May 07, 2010 7.620 7.710 7.260 7.330 24,883 -0.32(-4.18%)
May 06, 2010 7.950 8.050 7.540 7.650 87,177 -0.33(-4.14%)
May 05, 2010 7.860 8.040 7.849 7.980 62,947 -0.04(-0.50%)
May 04, 2010 7.980 8.090 7.820 8.020 65,377 -0.07(-0.87%)
May 03, 2010 7.880 8.090 7.740 8.090 41,829 +0.21(+2.66%)
Apr 30, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
Apr 01, 2010 7.950 7.780 7.780 7.780 47,100 -0.16(-2.02%)
Mar 31, 2010 7.850 7.940 7.840 7.940 33,925 +0.03(+0.38%)
Mar 30, 2010 7.920 7.930 7.806 7.910 45,957 -0.01(-0.13%)
Mar 29, 2010 7.900 8.000 7.830 7.920 43,009 +0.13(+1.67%)
Mar 26, 2010 7.390 7.840 7.390 7.790 33,825 +0.41(+5.56%)
Mar 25, 2010 7.430 7.620 7.340 7.380 27,665 -0.01(-0.14%)
Mar 24, 2010 7.710 7.750 7.390 7.390 28,860 -0.33(-4.27%)
Mar 23, 2010 7.370 7.740 7.370 7.720 49,113 +0.38(+5.18%)
Mar 22, 2010 7.070 7.340 6.841 7.340 27,954 +0.13(+1.80%)
Mar 19, 2010 6.900 7.380 6.840 7.210 91,065 +0.36(+5.26%)
Mar 18, 2010 6.700 6.900 6.540 6.850 39,412 +0.11(+1.63%)
Mar 17, 2010 6.140 7.010 6.080 6.740 132,174 +0.59(+9.59%)
Mar 16, 2010 5.990 6.190 5.950 6.150 196,150 +0.19(+3.19%)
Mar 15, 2010 5.920 5.960 5.920 5.960 22,004 -0.03(-0.50%)
Mar 12, 2010 6.070 6.070 5.980 5.990 12,348 -0.05(-0.83%)
Mar 11, 2010 6.050 6.130 6.030 6.040 10,303 -0.05(-0.82%)
Mar 10, 2010 6.110 6.110 6.030 6.090 13,948 -0.04(-0.65%)
Mar 09, 2010 6.190 6.190 6.100 6.130 15,811 -0.06(-0.97%)
Mar 08, 2010 6.160 6.200 6.095 6.190 20,967 +0.01(+0.16%)
Mar 05, 2010 6.110 6.190 6.090 6.180 21,787 +0.08(+1.31%)
Mar 04, 2010 6.090 6.100 6.020 6.100 12,997 +0.01(+0.16%)
Mar 03, 2010 6.000 6.150 5.900 6.090 38,975 +0.09(+1.50%)
Mar 02, 2010 5.860 6.000 5.810 6.000 22,700 +0.14(+2.39%)
Mar 01, 2010 5.860 5.890 5.750 5.860 19,814 +0.01(+0.17%)
Feb 26, 2010 5.880 5.900 5.830 5.850 25,773 -0.05(-0.85%)
Feb 25, 2010 5.790 5.900 5.760 5.900 18,949 +0.04(+0.68%)
Feb 24, 2010 5.850 5.940 5.780 5.860 24,896 +0.04(+0.69%)
Feb 23, 2010 5.760 5.880 5.730 5.820 33,167 +0.07(+1.22%)
Feb 22, 2010 5.990 5.990 5.720 5.750 32,051 -0.21(-3.52%)
Feb 19, 2010 6.090 6.130 5.910 5.960 32,043 -0.13(-2.13%)
Feb 18, 2010 6.010 6.090 5.960 6.090 12,843 +0.06(+1.00%)
Feb 17, 2010 5.950 6.030 5.850 6.030 23,980 +0.10(+1.69%)
Feb 16, 2010 6.110 6.110 5.750 5.930 17,896 -0.18(-2.95%)
Feb 12, 2010 5.670 6.110 6.110 6.110 24,100 +0.41(+7.19%)
Feb 11, 2010 5.310 5.710 5.280 5.700 29,307 +0.36(+6.74%)
Feb 10, 2010 5.350 5.380 5.279 5.340 12,461 -0.05(-0.93%)
Feb 09, 2010 5.620 5.620 5.370 5.390 23,169 -0.16(-2.88%)
Feb 08, 2010 5.620 5.650 5.450 5.550 44,386 -0.09(-1.60%)
Feb 05, 2010 5.370 5.700 5.310 5.640 48,569 +0.28(+5.22%)
Feb 04, 2010 5.510 5.650 5.060 5.360 41,597 -0.19(-3.42%)
Feb 03, 2010 5.740 5.770 5.260 5.550 53,899 -0.22(-3.81%)
Feb 02, 2010 6.160 6.160 5.660 5.770 59,938 -0.37(-6.03%)
Feb 01, 2010 5.240 6.230 5.240 6.140 94,645 +0.90(+17.18%)
Jan 29, 2010 5.300 5.300 5.210 5.240 46,184 -0.04(-0.76%)
Jan 28, 2010 5.330 5.380 5.250 5.280 20,992 -0.06(-1.12%)
Jan 27, 2010 5.270 5.440 5.270 5.340 14,245 +0.03(+0.56%)
Jan 26, 2010 5.420 5.480 5.290 5.310 23,300 -0.14(-2.57%)
Jan 25, 2010 5.450 5.490 5.410 5.450 35,904 +0.01(+0.18%)
Jan 22, 2010 5.550 5.620 5.420 5.440 33,602 -0.10(-1.81%)
Jan 21, 2010 5.660 5.750 5.530 5.540 69,328 -0.13(-2.29%)
Jan 20, 2010 5.850 5.870 5.650 5.670 33,022 -0.22(-3.74%)
Jan 19, 2010 5.930 6.050 5.840 5.890 29,842 -0.02(-0.34%)
Jan 15, 2010 6.200 5.910 5.910 5.910 56,500 -0.24(-3.90%)
Jan 14, 2010 6.110 6.220 6.090 6.150 39,031 +0.01(+0.16%)
Jan 13, 2010 6.220 6.230 6.140 6.140 58,359 -0.08(-1.29%)
Jan 12, 2010 6.250 6.270 6.160 6.220 16,588 -0.04(-0.64%)
Jan 11, 2010 6.200 6.320 6.110 6.260 44,911 -0.02(-0.32%)
Jan 08, 2010 6.390 6.390 6.250 6.280 55,256 -0.07(-1.10%)
Jan 07, 2010 6.260 6.380 6.130 6.350 102,126 +0.25(+4.10%)
Jan 06, 2010 6.160 6.190 6.011 6.100 118,238 -0.10(-1.61%)
Jan 05, 2010 6.220 6.260 6.000 6.200 72,745 -0.03(-0.48%)
Jan 04, 2010 6.240 6.300 6.200 6.230 51,455 -0.07(-1.11%)
Dec 31, 2009 6.010 6.300 6.300 6.300 52,000 +0.28(+4.65%)
Dec 30, 2009 5.970 6.020 5.840 6.020 26,805 +0.05(+0.84%)
Dec 29, 2009 6.100 6.100 5.910 5.970 42,037 -0.11(-1.81%)
Dec 28, 2009 5.840 6.100 5.730 6.080 68,444 +0.23(+3.93%)
Dec 24, 2009 5.660 5.890 5.600 5.850 20,438 +0.22(+3.91%)
Dec 23, 2009 5.600 5.800 5.490 5.630 76,920 -0.12(-2.09%)
Dec 22, 2009 5.740 5.870 5.660 5.750 54,486 +0.00(+0.00%)
Dec 21, 2009 5.920 6.030 5.690 5.750 34,416 -0.30(-4.96%)
Dec 18, 2009 5.600 6.050 5.300 6.050 121,578 +0.50(+9.01%)
Dec 17, 2009 5.740 5.860 5.480 5.550 36,134 -0.21(-3.65%)
Dec 16, 2009 5.710 5.910 5.710 5.760 34,616 +0.08(+1.41%)
Dec 15, 2009 5.740 6.040 5.680 5.680 38,089 -0.05(-0.87%)
Dec 14, 2009 5.830 5.880 5.630 5.730 25,045 -0.09(-1.55%)
Dec 11, 2009 5.800 6.100 5.700 5.820 23,494 +0.05(+0.87%)
Dec 10, 2009 5.860 6.100 5.670 5.770 29,760 -0.10(-1.70%)
Dec 09, 2009 5.970 6.000 5.800 5.870 11,802 -0.10(-1.68%)
Dec 08, 2009 6.200 6.200 5.930 5.970 43,789 -0.26(-4.17%)
Dec 07, 2009 6.090 6.240 6.000 6.230 27,140 +0.13(+2.13%)
Dec 04, 2009 5.690 6.120 5.690 6.100 38,092 +0.34(+5.90%)
Dec 03, 2009 5.750 5.790 5.585 5.760 80,646 +0.03(+0.52%)
Dec 02, 2009 5.420 5.740 5.400 5.730 49,085 +0.30(+5.52%)
Dec 01, 2009 5.450 5.710 5.220 5.430 51,118 +0.04(+0.74%)
Nov 30, 2009 5.340 5.510 5.340 5.390 24,204 +0.03(+0.56%)
Nov 27, 2009 5.490 5.590 5.340 5.360 21,816 -0.27(-4.80%)
Nov 25, 2009 5.620 5.780 5.420 5.630 41,453 +0.01(+0.18%)
Nov 24, 2009 5.730 5.790 5.390 5.620 35,287 -0.10(-1.75%)
Nov 23, 2009 5.530 5.790 5.530 5.720 28,591 +0.25(+4.57%)
Nov 20, 2009 5.600 5.640 5.380 5.470 52,257 -0.14(-2.50%)
Nov 19, 2009 5.790 5.820 5.610 5.610 20,024 -0.22(-3.77%)
Nov 18, 2009 5.940 5.970 5.750 5.830 20,779 -0.11(-1.85%)
Nov 17, 2009 5.900 6.000 5.760 5.940 52,281 +0.01(+0.17%)
Nov 16, 2009 5.880 5.930 5.750 5.930 55,750 +0.10(+1.72%)
Nov 13, 2009 5.700 5.860 5.640 5.830 46,770 +0.09(+1.57%)
Nov 12, 2009 5.720 5.780 5.600 5.740 38,180 +0.03(+0.53%)
Nov 11, 2009 5.740 5.740 5.550 5.710 40,563 +0.00(+0.00%)
Nov 10, 2009 5.500 5.890 5.500 5.710 70,400 +0.15(+2.70%)
Nov 09, 2009 5.420 5.580 5.310 5.560 42,769 +0.15(+2.77%)
Nov 06, 2009 5.450 5.460 5.300 5.410 29,422 -0.05(-0.92%)
Nov 05, 2009 5.370 5.480 5.321 5.460 29,346 +0.14(+2.63%)
Nov 04, 2009 5.310 5.490 5.170 5.320 27,350 +0.05(+0.95%)
Nov 03, 2009 5.130 5.270 5.020 5.270 39,778 +0.10(+1.93%)
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.