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 )

37.43 +0.71 (+1.93%)
Streaming Delayed Price Updated: 12:22 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 (%)
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%)
Nov 02, 2009 5.020 5.220 4.760 5.170 54,580 -0.05(-0.96%)
Oct 30, 2009 5.240 5.310 5.200 5.220 34,807 -0.05(-0.95%)
Oct 29, 2009 5.420 5.520 5.200 5.270 46,104 -0.12(-2.23%)
Oct 28, 2009 5.580 5.640 5.390 5.390 22,184 -0.20(-3.58%)
Oct 27, 2009 5.600 5.750 5.570 5.590 25,596 +0.01(+0.18%)
Oct 26, 2009 5.710 5.710 5.510 5.580 24,737 -0.16(-2.79%)
Oct 23, 2009 5.910 5.940 5.740 5.740 34,450 -0.27(-4.49%)
Oct 22, 2009 5.840 6.010 5.819 6.010 38,136 +0.18(+3.09%)
Oct 21, 2009 5.960 6.110 5.790 5.830 33,716 -0.12(-2.02%)
Oct 20, 2009 5.870 6.060 5.870 5.950 11,926 -0.02(-0.34%)
Oct 19, 2009 6.200 6.200 5.940 5.970 18,314 -0.16(-2.61%)
Oct 16, 2009 6.150 6.233 6.040 6.130 30,100 -0.08(-1.29%)
Oct 15, 2009 6.390 6.390 6.090 6.210 19,534 -0.23(-3.57%)
Oct 14, 2009 6.120 6.440 6.100 6.440 69,491 +0.34(+5.57%)
Oct 13, 2009 6.100 6.120 5.950 6.100 42,101 -0.01(-0.16%)
Oct 12, 2009 5.887 6.120 5.750 6.110 71,601 +0.19(+3.21%)
Oct 09, 2009 5.710 6.260 5.710 5.920 86,834 +0.25(+4.41%)
Oct 08, 2009 5.790 5.790 5.560 5.670 60,339 -0.06(-1.05%)
Oct 07, 2009 5.880 5.950 5.510 5.730 60,500 -0.21(-3.54%)
Oct 06, 2009 5.530 6.040 5.440 5.940 226,823 +0.39(+7.03%)
Oct 05, 2009 5.470 5.640 5.430 5.550 26,178 +0.10(+1.83%)
Oct 02, 2009 5.410 5.610 5.400 5.450 37,256 +0.03(+0.55%)
Oct 01, 2009 5.820 5.820 5.420 5.420 45,261 -0.43(-7.35%)
Sep 30, 2009 5.770 6.000 5.709 5.850 25,734 +0.06(+1.04%)
Sep 29, 2009 5.900 6.000 5.640 5.790 61,955 -0.10(-1.65%)
Sep 28, 2009 5.700 6.000 5.700 5.887 57,584 +0.03(+0.46%)
Sep 25, 2009 5.760 5.860 5.680 5.860 33,650 +0.07(+1.21%)
Sep 24, 2009 5.700 5.830 5.649 5.790 44,138 +0.09(+1.58%)
Sep 23, 2009 5.750 5.830 5.660 5.700 29,191 +0.00(+0.00%)
Sep 22, 2009 5.700 5.860 5.600 5.700 34,791 +0.03(+0.53%)
Sep 21, 2009 6.000 6.030 5.600 5.670 46,569 -0.37(-6.13%)
Sep 18, 2009 5.890 6.040 5.570 6.040 87,717 +0.14(+2.39%)
Sep 17, 2009 5.900 5.900 5.780 5.899 24,140 +0.01(+0.15%)
Sep 16, 2009 5.890 5.901 5.470 5.890 6,604 -0.01(-0.17%)
Sep 15, 2009 5.910 6.060 5.840 5.900 12,776 +0.00(+0.00%)
Sep 14, 2009 5.620 5.900 5.580 5.900 37,725 +0.28(+4.98%)
Sep 11, 2009 5.500 5.730 5.500 5.620 12,366 +0.12(+2.18%)
Sep 10, 2009 5.500 5.580 5.400 5.500 26,907 +0.01(+0.18%)
Sep 09, 2009 5.460 5.520 5.400 5.490 15,673 +0.02(+0.37%)
Sep 08, 2009 5.430 5.530 5.410 5.470 23,567 +0.04(+0.74%)
Sep 04, 2009 5.490 5.590 5.400 5.430 11,469 -0.08(-1.45%)
Sep 03, 2009 5.510 5.510 5.450 5.510 7,570 +0.03(+0.55%)
Sep 02, 2009 5.540 5.650 5.450 5.480 15,204 -0.04(-0.72%)
Sep 01, 2009 5.530 5.610 5.460 5.520 38,553 -0.02(-0.36%)
Aug 31, 2009 5.890 5.890 5.540 5.540 31,607 -0.35(-5.94%)
Aug 28, 2009 5.900 5.930 5.810 5.890 16,283 -0.01(-0.17%)
Aug 27, 2009 5.910 5.910 5.720 5.900 22,688 -0.01(-0.17%)
Aug 26, 2009 5.800 5.950 5.800 5.910 18,590 +0.11(+1.90%)
Aug 25, 2009 5.940 6.080 5.770 5.800 11,100 -0.14(-2.36%)
Aug 24, 2009 5.770 5.980 5.770 5.940 11,600 +0.17(+2.95%)
Aug 21, 2009 5.670 5.770 5.580 5.770 39,273 +0.23(+4.15%)
Aug 20, 2009 5.670 5.720 5.480 5.540 15,363 -0.12(-2.12%)
Aug 19, 2009 5.550 5.660 5.450 5.660 18,035 +0.10(+1.80%)
Aug 18, 2009 5.630 5.740 5.470 5.560 35,594 -0.05(-0.89%)
Aug 17, 2009 5.540 5.700 5.300 5.610 14,015 +0.05(+0.90%)
Aug 14, 2009 5.690 5.790 5.560 5.560 22,077 -0.13(-2.28%)
Aug 13, 2009 5.700 5.730 5.670 5.690 7,215 -0.01(-0.18%)
Aug 12, 2009 5.640 5.740 5.640 5.700 15,699 +0.07(+1.24%)
Aug 11, 2009 5.740 5.790 5.630 5.630 9,687 -0.11(-1.92%)
Aug 10, 2009 5.740 5.770 5.640 5.740 24,122 -0.02(-0.35%)
Aug 07, 2009 5.750 5.770 5.650 5.760 36,777 +0.00(+0.00%)
Aug 06, 2009 6.000 6.000 5.660 5.760 18,085 -0.24(-4.00%)
Aug 05, 2009 6.100 6.100 5.980 6.000 19,421 -0.12(-1.96%)
Aug 04, 2009 6.260 6.260 6.000 6.120 14,572 -0.14(-2.24%)
Aug 03, 2009 6.540 6.540 6.190 6.260 13,288 -0.23(-3.54%)
Jul 31, 2009 6.530 6.560 6.420 6.490 38,287 -0.04(-0.61%)
Jul 30, 2009 6.350 6.640 6.290 6.530 175,574 +0.23(+3.65%)
Jul 29, 2009 6.630 6.640 6.270 6.300 23,857 -0.33(-4.98%)
Jul 28, 2009 6.590 6.740 6.510 6.630 27,951 +0.04(+0.61%)
Jul 27, 2009 6.470 6.670 6.400 6.590 15,723 +0.10(+1.54%)
Jul 24, 2009 6.530 6.550 6.360 6.490 15,900 -0.06(-0.92%)
Jul 23, 2009 6.340 6.570 6.270 6.550 39,396 +0.19(+2.99%)
Jul 22, 2009 6.280 6.360 6.210 6.360 24,838 +0.04(+0.63%)
Jul 21, 2009 6.230 6.330 6.150 6.320 47,306 +0.11(+1.77%)
Jul 20, 2009 6.300 6.340 6.140 6.210 27,700 -0.08(-1.27%)
Jul 17, 2009 6.050 6.340 5.950 6.290 40,700 +0.24(+3.97%)
Jul 16, 2009 6.090 6.090 5.930 6.050 22,900 -0.03(-0.49%)
Jul 15, 2009 5.730 6.100 5.610 6.080 26,800 +0.35(+6.11%)
Jul 14, 2009 5.920 5.920 5.620 5.730 26,600 -0.19(-3.21%)
Jul 13, 2009 5.850 5.945 5.850 5.920 54,139 -0.14(-2.31%)
Jul 10, 2009 6.150 6.150 5.700 6.060 91,811 -0.62(-9.28%)
Jul 09, 2009 6.740 6.940 6.460 6.680 41,589 +0.06(+0.91%)
Jul 08, 2009 6.250 6.980 6.130 6.620 51,499 +0.37(+5.92%)
Jul 07, 2009 6.070 6.420 6.060 6.250 20,599 +0.18(+2.97%)
Jul 06, 2009 5.980 6.510 5.950 6.070 44,138 +0.12(+2.02%)
Jul 02, 2009 6.670 6.670 5.950 5.950 33,248 -0.74(-11.06%)
Jul 01, 2009 6.320 6.770 6.100 6.690 31,514 +0.46(+7.38%)
Jun 30, 2009 6.750 6.890 6.230 6.230 39,828 -0.50(-7.43%)
Jun 29, 2009 6.940 6.940 6.450 6.730 72,578 -0.28(-3.99%)
Jun 26, 2009 6.330 7.240 6.270 7.010 1,229,206 +0.62(+9.70%)
Jun 25, 2009 6.121 6.390 6.121 6.390 40,169 +0.16(+2.57%)
Jun 24, 2009 6.200 6.240 5.950 6.230 29,210 +0.01(+0.16%)
Jun 23, 2009 6.040 6.300 6.000 6.220 18,660 +0.22(+3.67%)
Jun 22, 2009 6.000 6.000 5.830 6.000 36,357 +0.00(+0.00%)
Jun 19, 2009 5.870 6.000 5.870 6.000 21,239 +0.15(+2.56%)
Jun 18, 2009 5.860 5.860 5.680 5.850 33,841 -0.08(-1.35%)
Jun 17, 2009 5.790 5.930 5.710 5.930 48,240 +0.22(+3.85%)
Jun 16, 2009 5.750 5.890 5.400 5.710 31,196 -0.09(-1.55%)
Jun 15, 2009 6.010 6.010 5.800 5.800 7,570 -0.29(-4.76%)
Jun 12, 2009 5.890 6.090 5.840 6.090 23,230 +0.09(+1.50%)
Jun 11, 2009 5.700 6.020 5.660 6.000 25,700 +0.30(+5.26%)
Jun 10, 2009 5.710 5.710 5.610 5.700 17,520 +0.05(+0.88%)
Jun 09, 2009 5.610 5.700 5.580 5.650 4,600 -0.01(-0.18%)
Jun 08, 2009 5.690 5.700 5.590 5.660 12,365 +0.02(+0.35%)
Jun 05, 2009 5.600 5.710 5.560 5.640 13,115 -0.02(-0.35%)
Jun 04, 2009 5.700 5.700 5.600 5.660 4,625 -0.04(-0.70%)
Jun 03, 2009 5.730 5.750 5.670 5.700 16,504 -0.03(-0.52%)
Jun 02, 2009 5.830 5.870 5.730 5.730 4,000 -0.20(-3.37%)
Jun 01, 2009 5.600 6.000 5.550 5.930 53,101 +0.28(+4.96%)
May 29, 2009 5.470 5.650 5.420 5.650 10,217 +0.13(+2.36%)
May 28, 2009 5.570 5.570 5.480 5.520 5,623 -0.13(-2.30%)
May 27, 2009 5.650 5.690 5.640 5.650 16,022 -0.02(-0.35%)
May 26, 2009 5.430 5.670 5.250 5.670 32,409 +0.29(+5.39%)
May 22, 2009 5.290 5.380 5.170 5.380 7,968 +0.23(+4.47%)
May 21, 2009 5.200 5.390 5.040 5.150 25,015 -0.12(-2.28%)
May 20, 2009 4.850 5.270 4.810 5.270 34,601 +0.40(+8.21%)
May 19, 2009 4.640 4.870 4.640 4.870 10,315 +0.17(+3.62%)
May 18, 2009 4.640 4.710 4.630 4.700 8,860 +0.05(+1.08%)
May 15, 2009 4.520 4.850 4.520 4.650 19,474 +0.05(+1.09%)
May 14, 2009 4.350 4.643 4.350 4.600 16,700 +0.21(+4.78%)
May 13, 2009 4.380 4.450 4.270 4.390 23,700 +0.06(+1.39%)
May 12, 2009 4.310 4.440 4.310 4.330 10,500 -0.09(-2.04%)
May 11, 2009 4.200 4.449 4.160 4.420 16,144 +0.25(+6.00%)
May 08, 2009 4.170 4.200 4.070 4.170 21,182 +0.00(+0.00%)
May 07, 2009 4.200 4.240 4.150 4.170 35,400 -0.01(-0.24%)
May 06, 2009 4.170 4.230 4.170 4.180 23,800 +0.01(+0.24%)
May 05, 2009 4.180 4.190 4.120 4.170 7,950 +0.02(+0.48%)
May 04, 2009 4.160 4.160 4.140 4.150 5,828 +0.03(+0.73%)
May 01, 2009 4.190 4.200 4.110 4.120 5,500 -0.08(-1.90%)
Apr 30, 2009 4.170 4.200 4.130 4.200 7,920 +0.07(+1.69%)
Apr 29, 2009 4.160 4.250 4.130 4.130 15,000 +0.01(+0.24%)
Apr 28, 2009 4.220 4.260 4.120 4.120 7,400 -0.16(-3.74%)
Apr 27, 2009 4.310 4.540 4.140 4.280 7,500 -0.03(-0.70%)
Apr 24, 2009 4.370 4.400 4.250 4.310 24,104 +0.04(+0.94%)
Apr 23, 2009 4.310 4.320 4.210 4.270 12,300 +0.04(+0.94%)
Apr 22, 2009 3.600 4.350 3.460 4.230 34,800 +0.53(+14.33%)
Apr 21, 2009 3.540 3.990 3.220 3.700 42,173 +0.15(+4.37%)
Apr 20, 2009 3.790 3.790 3.490 3.545 94,150 -0.25(-6.71%)
Apr 17, 2009 4.000 4.000 3.700 3.800 56,370 -0.15(-3.80%)
Apr 16, 2009 4.000 4.040 3.950 3.950 15,730 -0.05(-1.25%)
Apr 15, 2009 4.210 4.220 3.850 4.000 42,700 -0.29(-6.76%)
Apr 14, 2009 4.500 4.500 4.230 4.290 24,200 -0.16(-3.60%)
Apr 13, 2009 3.100 4.660 3.890 4.450 13,271 -0.33(-6.90%)
Apr 09, 2009 4.840 4.850 4.730 4.780 11,400 -0.05(-1.04%)
Apr 08, 2009 4.660 5.010 4.640 4.830 16,730 +0.19(+4.09%)
Apr 07, 2009 4.580 4.670 4.570 4.640 3,800 -0.08(-1.69%)
Apr 06, 2009 4.650 4.720 4.610 4.720 25,285 +0.07(+1.51%)
Apr 03, 2009 4.470 4.700 4.470 4.650 9,300 +0.18(+4.03%)
Apr 02, 2009 4.490 4.500 4.410 4.470 3,400 +0.03(+0.68%)
Apr 01, 2009 4.440 4.440 4.340 4.440 91,249 +0.05(+1.14%)
Mar 31, 2009 4.390 4.500 4.270 4.390 32,040 +0.01(+0.23%)
Mar 30, 2009 4.410 4.480 4.290 4.380 9,250 -0.03(-0.68%)
Mar 26, 2009 4.390 4.430 4.360 4.410 7,400 +0.05(+1.15%)
Mar 25, 2009 4.370 4.470 4.260 4.360 9,134 -0.01(-0.23%)
Mar 24, 2009 4.180 4.370 4.100 4.370 23,100 +0.19(+4.55%)
Mar 23, 2009 4.380 4.400 4.057 4.180 31,420 -0.05(-1.18%)
Mar 20, 2009 3.920 4.280 3.920 4.230 19,223 +0.38(+9.87%)
Mar 19, 2009 3.820 3.870 3.750 3.850 3,800 +0.03(+0.79%)
Mar 18, 2009 3.800 3.880 3.630 3.820 5,500 +0.02(+0.53%)
Mar 17, 2009 3.510 3.930 3.510 3.800 16,300 +0.20(+5.56%)
Mar 16, 2009 3.490 3.640 3.490 3.600 15,638 +0.16(+4.65%)
Mar 13, 2009 3.510 3.510 3.272 3.440 0 +0.00(+0.00%)
Mar 12, 2009 3.430 3.540 3.390 3.440 14,600 +0.06(+1.78%)
Mar 11, 2009 3.450 3.450 3.200 3.380 14,500 -0.12(-3.43%)
Mar 10, 2009 3.510 3.680 3.410 3.500 14,517 +0.01(+0.29%)
Mar 09, 2009 3.480 3.550 3.400 3.490 25,600 -0.04(-1.13%)
Mar 06, 2009 3.790 3.800 3.400 3.530 0 -0.21(-5.61%)
Mar 05, 2009 3.700 3.790 3.630 3.740 7,910 +0.03(+0.81%)
Mar 04, 2009 3.730 3.850 3.670 3.710 12,006 -0.24(-6.08%)
Mar 02, 2009 4.030 4.130 3.870 3.950 12,500 -0.18(-4.36%)
Feb 27, 2009 4.140 4.610 3.980 4.130 0 -0.03(-0.72%)
Feb 26, 2009 3.730 4.280 3.710 4.160 42,260 +0.50(+13.66%)
Feb 25, 2009 3.680 3.740 3.610 3.660 26,190 -0.03(-0.81%)
Feb 24, 2009 3.730 3.730 3.650 3.690 11,700 +0.02(+0.54%)
Feb 23, 2009 3.750 3.870 3.670 3.670 48,847 -0.07(-1.87%)
Feb 20, 2009 3.820 3.840 3.710 3.740 14,370 -0.09(-2.35%)
Feb 19, 2009 3.890 3.920 3.740 3.830 34,222 +0.01(+0.26%)
Feb 18, 2009 3.860 3.930 3.760 3.820 12,878 +0.03(+0.79%)
Feb 17, 2009 3.870 3.870 3.750 3.790 9,500 -0.13(-3.32%)
Feb 13, 2009 3.900 4.090 3.870 3.920 27,900 +0.01(+0.26%)
Feb 12, 2009 3.790 3.930 3.750 3.910 29,100 +0.05(+1.30%)
Feb 11, 2009 4.000 4.000 3.790 3.860 23,100 -0.09(-2.28%)
Feb 10, 2009 4.000 4.000 3.830 3.950 29,889 +0.00(+0.00%)
Feb 09, 2009 3.950 4.000 3.920 3.950 24,222 +0.00(+0.00%)
Feb 06, 2009 3.830 3.990 3.620 3.950 34,259 +0.07(+1.80%)
Feb 05, 2009 3.990 3.990 3.830 3.880 31,618 -0.03(-0.77%)
Feb 04, 2009 3.980 3.990 3.900 3.910 11,300 -0.09(-2.25%)
Feb 03, 2009 4.170 4.170 3.850 4.000 42,155 -0.10(-2.44%)
Feb 02, 2009 4.150 4.150 4.010 4.100 26,433 -0.01(-0.24%)
Jan 30, 2009 4.370 4.440 4.080 4.110 0 -0.32(-7.22%)
Jan 29, 2009 4.560 4.700 4.350 4.430 59,100 -0.20(-4.32%)
Jan 28, 2009 4.688 4.690 4.610 4.630 31,500 +0.01(+0.22%)
Jan 27, 2009 4.640 4.800 4.590 4.620 49,606 +0.09(+1.99%)
Jan 26, 2009 4.470 4.840 4.390 4.530 70,705 +0.11(+2.49%)
Jan 23, 2009 4.590 4.590 4.290 4.420 35,217 -0.06(-1.34%)
Jan 22, 2009 4.780 4.850 4.480 4.480 30,950 -0.31(-6.47%)
Jan 21, 2009 4.800 4.820 4.605 4.790 97,568 +0.11(+2.35%)
Jan 20, 2009 5.010 5.040 4.650 4.680 80,674 -0.16(-3.31%)
Jan 16, 2009 4.840 4.840 4.630 4.840 33,100 +0.06(+1.26%)
Jan 15, 2009 4.880 4.890 4.610 4.780 46,322 -0.05(-1.04%)
Jan 14, 2009 5.000 5.000 4.600 4.830 54,181 -0.62(-11.38%)
Jan 13, 2009 5.170 5.450 5.130 5.450 9,000 +0.24(+4.61%)
Jan 12, 2009 5.120 5.210 4.770 5.210 26,790 -0.15(-2.80%)
Jan 09, 2009 5.680 5.680 5.280 5.360 31,100 -0.54(-9.15%)
Jan 08, 2009 5.430 5.900 5.240 5.900 177,000 +0.52(+9.67%)
Jan 07, 2009 5.660 5.720 5.350 5.380 161,050 -0.27(-4.78%)
Jan 06, 2009 5.480 5.760 5.380 5.650 116,745 +0.27(+5.02%)
Jan 05, 2009 5.350 5.610 5.250 5.380 206,570 +0.02(+0.37%)
Jan 02, 2009 5.950 5.950 5.320 5.360 0 -0.69(-11.40%)
Jan 01, 2009 4.690 6.050 4.530 6.050 0 +0.00(+0.00%)
Dec 31, 2008 4.690 6.050 4.530 6.050 195,457 +1.39(+29.83%)
Dec 30, 2008 4.250 4.750 4.060 4.660 196,400 +0.42(+9.91%)
Dec 29, 2008 4.620 4.690 3.880 4.240 257,514 -0.31(-6.81%)
Dec 26, 2008 4.790 4.890 4.410 4.550 271,911 -0.22(-4.61%)
Dec 24, 2008 4.850 5.100 4.610 4.770 176,825 -0.02(-0.42%)
Dec 23, 2008 4.810 5.050 4.480 4.790 260,600 -0.07(-1.44%)
Dec 22, 2008 4.950 5.290 4.570 4.860 252,200 -0.14(-2.80%)
Dec 19, 2008 4.820 5.030 4.440 5.000 221,710 +0.38(+8.23%)
Dec 18, 2008 4.840 5.390 4.430 4.620 174,537 -0.22(-4.55%)
Dec 17, 2008 4.780 4.860 4.400 4.840 159,655 +0.06(+1.26%)
Dec 16, 2008 4.200 4.830 4.070 4.780 214,472 +0.33(+7.42%)
Dec 15, 2008 4.640 4.840 3.770 4.450 144,317 -0.17(-3.68%)
Dec 12, 2008 4.450 4.900 4.400 4.620 0 +0.11(+2.44%)
Dec 11, 2008 5.060 5.100 4.390 4.510 115,300 -0.59(-11.57%)
Dec 10, 2008 5.020 5.290 4.920 5.100 48,032 +0.15(+3.03%)
Dec 09, 2008 5.130 5.170 4.890 4.950 36,425 -0.05(-1.00%)
Dec 08, 2008 4.910 5.020 4.900 5.000 7,314 +0.16(+3.31%)
Dec 05, 2008 4.830 4.870 4.810 4.840 0 -0.06(-1.22%)
Dec 04, 2008 4.900 5.210 4.890 4.900 25,521 -0.35(-6.67%)
Dec 03, 2008 5.260 5.330 4.910 5.250 18,600 +0.35(+7.14%)
Dec 02, 2008 4.330 4.920 4.300 4.900 36,813 +0.60(+13.95%)
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.