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 )

37.45 +0.30 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 28, 2007 7.380 7.600 7.240 7.600 17,600 +0.19(+2.56%)
Sep 27, 2007 7.350 7.429 7.310 7.410 14,900 +0.11(+1.51%)
Sep 26, 2007 7.320 7.340 7.300 7.300 1,000 -0.02(-0.27%)
Sep 25, 2007 7.310 7.340 7.310 7.320 4,300 +0.00(+0.00%)
Sep 24, 2007 7.280 7.350 7.280 7.320 2,700 +0.07(+0.97%)
Sep 21, 2007 7.280 7.290 7.250 7.250 10,400 +0.00(+0.00%)
Sep 20, 2007 7.300 7.370 7.160 7.250 10,900 -0.06(-0.82%)
Sep 19, 2007 7.330 7.410 7.310 7.310 10,700 +0.06(+0.83%)
Sep 18, 2007 7.300 7.380 7.200 7.250 21,100 -0.09(-1.23%)
Sep 17, 2007 7.400 7.400 7.300 7.340 45,600 -0.04(-0.54%)
Sep 14, 2007 7.380 7.450 7.360 7.380 6,000 +0.03(+0.41%)
Sep 13, 2007 7.400 7.480 7.300 7.350 4,300 -0.05(-0.68%)
Sep 12, 2007 7.350 7.400 7.310 7.400 5,800 +0.10(+1.37%)
Sep 11, 2007 7.240 7.300 7.210 7.300 8,500 +0.00(+0.00%)
Sep 10, 2007 7.540 7.540 7.250 7.300 11,600 -0.27(-3.57%)
Sep 07, 2007 7.380 7.570 7.380 7.570 23,900 +0.22(+2.99%)
Sep 06, 2007 7.260 7.390 7.190 7.350 17,200 +0.05(+0.68%)
Sep 05, 2007 7.130 7.300 7.000 7.300 33,900 +0.11(+1.53%)
Sep 04, 2007 7.430 7.430 7.110 7.190 20,800 -0.30(-4.01%)
Aug 31, 2007 7.580 7.650 7.380 7.490 25,500 -0.08(-1.06%)
Aug 30, 2007 7.680 7.680 7.500 7.570 5,800 -0.07(-0.92%)
Aug 29, 2007 7.210 7.640 7.210 7.640 24,900 +0.43(+5.96%)
Aug 28, 2007 7.390 7.430 7.110 7.210 54,700 -0.22(-2.97%)
Aug 27, 2007 7.550 7.830 7.360 7.431 4,900 -0.12(-1.58%)
Aug 24, 2007 7.430 7.570 7.380 7.550 15,500 +0.16(+2.17%)
Aug 23, 2007 7.420 7.420 7.360 7.390 4,200 -0.03(-0.40%)
Aug 22, 2007 7.190 7.450 7.190 7.420 20,400 +0.26(+3.63%)
Aug 21, 2007 7.150 7.250 7.140 7.160 20,100 +0.02(+0.29%)
Aug 20, 2007 7.360 7.360 7.050 7.139 16,800 -0.32(-4.30%)
Aug 17, 2007 7.500 7.730 7.410 7.460 30,500 +0.13(+1.77%)
Aug 16, 2007 7.470 7.470 6.970 7.330 8,700 -0.01(-0.14%)
Aug 15, 2007 7.810 7.990 7.340 7.340 23,800 -0.56(-7.09%)
Aug 14, 2007 7.620 7.950 7.570 7.900 21,400 +0.28(+3.67%)
Aug 13, 2007 7.230 7.640 7.230 7.620 72,200 +0.33(+4.53%)
Aug 10, 2007 7.530 7.530 7.220 7.290 61,000 -0.28(-3.70%)
Aug 09, 2007 7.800 7.990 7.560 7.570 35,400 -0.23(-2.95%)
Aug 08, 2007 8.190 8.290 7.800 7.800 41,600 -0.39(-4.76%)
Aug 07, 2007 8.000 8.230 7.950 8.190 25,000 +0.22(+2.76%)
Aug 06, 2007 8.200 8.200 7.790 7.970 37,100 -0.28(-3.39%)
Aug 03, 2007 8.300 8.320 8.190 8.250 17,200 -0.07(-0.84%)
Aug 02, 2007 8.390 8.420 8.250 8.320 5,600 -0.10(-1.19%)
Aug 01, 2007 8.480 8.500 8.400 8.420 23,000 -0.04(-0.47%)
Jul 31, 2007 8.350 8.470 8.310 8.460 16,000 -0.01(-0.12%)
Jul 30, 2007 8.250 8.500 8.250 8.470 25,300 +0.13(+1.56%)
Jul 27, 2007 8.350 8.400 8.300 8.340 8,000 -0.05(-0.60%)
Jul 26, 2007 8.500 8.520 8.290 8.390 44,500 +0.02(+0.24%)
Jul 25, 2007 8.500 8.520 8.210 8.370 15,900 -0.20(-2.33%)
Jul 24, 2007 8.770 8.770 8.570 8.570 8,900 -0.20(-2.28%)
Jul 23, 2007 8.600 8.920 8.590 8.770 21,200 +0.27(+3.18%)
Jul 20, 2007 8.500 8.720 8.500 8.500 15,300 -0.06(-0.70%)
Jul 19, 2007 8.400 8.720 8.400 8.560 19,400 +0.07(+0.82%)
Jul 18, 2007 8.720 8.790 8.253 8.490 37,500 -0.31(-3.52%)
Jul 17, 2007 8.740 8.890 8.461 8.800 33,300 +0.13(+1.50%)
Jul 16, 2007 8.730 8.790 8.610 8.670 47,700 +0.02(+0.23%)
Jul 13, 2007 8.920 8.920 7.670 8.650 116,700 -0.21(-2.37%)
Jul 12, 2007 8.990 8.990 8.850 8.860 26,200 -0.13(-1.45%)
Jul 11, 2007 8.620 8.990 8.500 8.990 42,300 +0.37(+4.29%)
Jul 10, 2007 8.150 8.620 8.060 8.620 26,000 +0.42(+5.12%)
Jul 09, 2007 8.200 8.260 8.150 8.200 10,500 +0.02(+0.24%)
Jul 06, 2007 8.000 8.280 7.770 8.180 21,700 +0.18(+2.25%)
Jul 05, 2007 7.990 8.050 7.970 8.000 70,300 +0.03(+0.38%)
Jul 03, 2007 7.940 8.000 7.920 7.970 11,300 +0.01(+0.13%)
Jul 02, 2007 7.860 8.000 7.860 7.960 10,300 +0.12(+1.53%)
Jun 29, 2007 7.810 7.960 7.810 7.840 65,700 +0.04(+0.51%)
Jun 28, 2007 7.730 8.000 7.720 7.800 19,100 +0.10(+1.29%)
Jun 27, 2007 7.700 7.730 7.580 7.700 40,400 -0.08(-1.02%)
Jun 26, 2007 7.790 7.840 7.720 7.780 26,900 -0.03(-0.38%)
Jun 25, 2007 7.790 7.840 7.780 7.810 17,300 -0.08(-1.01%)
Jun 22, 2007 7.900 7.910 7.850 7.890 5,500 -0.08(-1.00%)
Jun 21, 2007 8.000 8.010 7.960 7.970 4,100 +0.00(+0.00%)
Jun 20, 2007 7.860 8.020 7.860 7.970 24,300 +0.12(+1.53%)
Jun 19, 2007 7.700 7.920 7.700 7.850 16,000 +0.10(+1.29%)
Jun 18, 2007 7.730 7.840 7.720 7.750 28,600 -0.08(-1.02%)
Jun 15, 2007 7.860 7.980 7.790 7.830 35,400 -0.03(-0.38%)
Jun 14, 2007 7.990 8.020 7.850 7.860 67,900 -0.05(-0.63%)
Jun 13, 2007 7.800 7.990 7.800 7.910 10,000 +0.11(+1.41%)
Jun 12, 2007 7.850 7.990 7.610 7.800 20,300 +0.05(+0.65%)
Jun 11, 2007 7.710 7.810 7.710 7.750 6,300 +0.05(+0.65%)
Jun 08, 2007 7.670 7.870 7.670 7.700 27,800 -0.07(-0.90%)
Jun 07, 2007 7.750 7.800 7.750 7.770 15,763 -0.08(-1.02%)
Jun 06, 2007 7.850 7.980 7.840 7.850 26,600 +0.00(+0.00%)
Jun 05, 2007 7.960 7.960 7.690 7.850 15,900 -0.13(-1.63%)
Jun 04, 2007 7.690 8.010 7.670 7.980 22,420 +0.29(+3.77%)
Jun 01, 2007 7.600 7.700 7.520 7.690 30,300 +0.20(+2.67%)
May 31, 2007 7.750 8.000 7.450 7.490 115,600 -0.21(-2.73%)
May 30, 2007 7.750 8.000 7.680 7.700 42,500 +0.05(+0.65%)
May 29, 2007 7.500 7.840 7.500 7.650 45,463 +0.25(+3.38%)
May 25, 2007 7.350 7.400 7.260 7.400 418,500 +0.01(+0.14%)
May 24, 2007 7.370 7.460 7.330 7.390 21,400 +0.02(+0.27%)
May 23, 2007 7.450 7.480 7.190 7.370 36,800 -0.13(-1.73%)
May 22, 2007 7.250 7.510 7.250 7.500 23,600 +0.15(+2.04%)
May 21, 2007 7.290 7.380 7.287 7.350 47,200 +0.06(+0.82%)
May 18, 2007 7.220 7.420 7.180 7.290 349,000 -0.03(-0.41%)
May 17, 2007 7.350 7.350 7.240 7.320 14,200 -0.03(-0.41%)
May 16, 2007 7.350 7.450 7.350 7.350 21,800 -0.04(-0.54%)
May 15, 2007 7.510 7.560 7.390 7.390 12,400 -0.11(-1.47%)
May 14, 2007 7.380 7.650 7.350 7.500 161,300 +0.09(+1.21%)
May 11, 2007 7.420 7.570 7.400 7.410 13,400 -0.01(-0.13%)
May 10, 2007 7.470 7.650 7.380 7.420 27,300 -0.15(-1.98%)
May 09, 2007 7.600 7.690 7.570 7.570 19,500 +0.00(+0.00%)
May 08, 2007 7.640 7.780 7.570 7.570 25,300 -0.17(-2.20%)
May 07, 2007 7.740 7.840 7.700 7.740 15,500 +0.00(+0.00%)
May 04, 2007 7.750 7.750 7.707 7.740 5,500 +0.06(+0.78%)
May 03, 2007 7.620 7.730 7.570 7.680 17,500 +0.01(+0.13%)
May 02, 2007 7.530 7.700 7.470 7.670 9,200 +0.11(+1.46%)
May 01, 2007 7.640 7.640 7.200 7.560 26,200 -0.13(-1.69%)
Apr 30, 2007 7.600 7.720 7.100 7.690 61,300 -0.11(-1.41%)
Apr 27, 2007 7.880 7.940 7.780 7.800 19,800 -0.13(-1.64%)
Apr 26, 2007 7.950 7.990 7.890 7.930 25,900 -0.07(-0.88%)
Apr 25, 2007 7.950 8.000 7.900 8.000 12,400 +0.00(+0.00%)
Apr 24, 2007 8.100 8.170 7.990 8.000 41,100 +0.00(+0.00%)
Apr 23, 2007 8.010 8.100 7.960 8.000 93,600 +0.04(+0.50%)
Apr 20, 2007 8.000 8.050 7.908 7.960 14,200 -0.05(-0.62%)
Apr 19, 2007 8.090 8.200 8.000 8.010 48,400 -0.04(-0.50%)
Apr 18, 2007 8.000 8.060 7.960 8.050 33,900 +0.02(+0.25%)
Apr 17, 2007 7.940 8.070 7.860 8.030 39,900 +0.04(+0.50%)
Apr 16, 2007 7.920 8.010 7.650 7.990 96,500 +0.07(+0.89%)
Apr 13, 2007 8.010 8.010 7.710 7.920 15,800 -0.15(-1.86%)
Apr 12, 2007 7.870 8.070 7.750 8.070 99,300 +0.10(+1.25%)
Apr 11, 2007 8.100 8.100 7.690 7.970 61,600 -0.15(-1.85%)
Apr 10, 2007 8.150 8.150 7.850 8.120 15,400 -0.07(-0.85%)
Apr 09, 2007 8.290 8.290 8.000 8.190 14,900 -0.10(-1.21%)
Apr 05, 2007 8.450 8.450 8.161 8.290 11,100 -0.11(-1.31%)
Apr 04, 2007 8.430 8.510 8.390 8.400 27,700 -0.06(-0.71%)
Apr 03, 2007 8.280 8.570 8.280 8.460 11,400 +0.28(+3.42%)
Apr 02, 2007 7.800 8.250 7.510 8.180 62,200 +0.28(+3.54%)
Mar 30, 2007 8.060 8.080 7.880 7.900 12,200 -0.03(-0.38%)
Mar 29, 2007 7.910 8.000 7.900 7.930 10,700 +0.02(+0.25%)
Mar 28, 2007 7.950 8.000 7.877 7.910 8,400 -0.10(-1.25%)
Mar 27, 2007 8.200 8.200 7.800 8.010 17,900 -0.19(-2.32%)
Mar 26, 2007 8.400 8.460 8.200 8.200 23,700 -0.20(-2.38%)
Mar 23, 2007 8.690 8.720 8.400 8.400 35,600 -0.35(-4.00%)
Mar 22, 2007 8.680 8.780 8.680 8.750 10,700 +0.15(+1.74%)
Mar 21, 2007 8.480 8.640 8.400 8.600 17,600 +0.11(+1.30%)
Mar 20, 2007 8.500 8.550 8.450 8.490 11,900 +0.00(+0.00%)
Mar 19, 2007 8.489 8.660 8.390 8.490 22,100 +0.15(+1.80%)
Mar 16, 2007 8.260 8.360 7.990 8.340 24,200 +0.00(+0.00%)
Mar 15, 2007 8.550 8.650 8.260 8.340 26,600 -0.15(-1.77%)
Mar 14, 2007 8.850 8.990 8.490 8.490 55,200 +0.00(+0.00%)
Mar 13, 2007 8.820 8.970 8.480 8.490 59,100 -0.33(-3.74%)
Mar 12, 2007 8.850 9.005 8.500 8.820 61,200 +0.34(+4.06%)
Mar 09, 2007 8.400 8.530 8.366 8.476 11,500 +0.00(+0.01%)
Mar 08, 2007 8.300 8.520 8.300 8.474 37,100 +0.27(+3.35%)
Mar 07, 2007 7.950 8.400 7.930 8.200 143,700 +0.30(+3.78%)
Mar 06, 2007 7.750 7.950 7.660 7.901 11,500 +0.25(+3.28%)
Mar 05, 2007 7.450 7.650 7.365 7.650 15,000 +0.16(+2.14%)
Mar 02, 2007 7.500 7.500 7.350 7.490 14,600 -0.17(-2.22%)
Mar 01, 2007 7.550 7.830 7.550 7.660 25,000 -0.22(-2.79%)
Feb 28, 2007 7.280 7.880 7.280 7.880 42,900 +0.58(+7.93%)
Feb 27, 2007 8.020 8.150 6.850 7.301 52,200 -0.70(-8.74%)
Feb 26, 2007 7.960 8.000 7.950 8.000 145,900 +0.05(+0.63%)
Feb 23, 2007 7.900 7.990 7.880 7.950 10,700 +0.06(+0.76%)
Feb 22, 2007 7.870 8.140 7.860 7.890 24,800 +0.08(+1.02%)
Feb 21, 2007 7.400 7.920 7.400 7.810 20,600 +0.46(+6.26%)
Feb 20, 2007 7.300 7.390 7.230 7.350 237,700 +0.15(+2.08%)
Feb 16, 2007 7.340 7.380 7.200 7.200 21,500 -0.05(-0.69%)
Feb 15, 2007 7.250 7.350 7.230 7.250 29,900 +0.00(+0.00%)
Feb 14, 2007 7.250 7.270 7.200 7.250 16,600 +0.00(+0.00%)
Feb 13, 2007 7.190 7.250 7.180 7.250 103,011 +0.08(+1.12%)
Feb 12, 2007 7.100 7.230 7.100 7.170 65,900 +0.15(+2.14%)
Feb 09, 2007 7.000 7.040 6.910 7.020 14,200 -0.02(-0.28%)
Feb 08, 2007 7.000 7.070 6.960 7.040 13,400 +0.04(+0.57%)
Feb 07, 2007 6.960 7.050 6.960 7.000 22,900 -0.02(-0.28%)
Feb 06, 2007 7.050 7.058 7.000 7.020 10,500 +0.01(+0.14%)
Feb 05, 2007 7.020 7.050 7.000 7.010 10,400 -0.05(-0.71%)
Feb 02, 2007 7.100 7.120 7.040 7.060 24,200 -0.02(-0.28%)
Feb 01, 2007 7.050 7.240 7.050 7.080 27,800 +0.03(+0.43%)
Jan 31, 2007 7.070 7.080 7.050 7.050 19,800 -0.01(-0.14%)
Jan 30, 2007 7.030 7.120 7.030 7.060 19,300 +0.04(+0.57%)
Jan 29, 2007 7.000 7.040 6.930 7.020 31,400 +0.05(+0.72%)
Jan 26, 2007 6.970 7.050 6.950 6.970 20,300 -0.03(-0.43%)
Jan 25, 2007 6.950 7.010 6.840 7.000 14,000 -0.01(-0.14%)
Jan 24, 2007 6.990 7.010 6.950 7.010 9,800 +0.00(+0.00%)
Jan 23, 2007 7.030 7.050 6.950 7.010 20,700 -0.02(-0.28%)
Jan 22, 2007 7.060 7.100 7.020 7.030 13,200 -0.03(-0.42%)
Jan 19, 2007 7.100 7.200 7.050 7.060 33,800 +0.01(+0.14%)
Jan 18, 2007 7.010 7.100 6.990 7.050 15,300 +0.04(+0.57%)
Jan 17, 2007 7.090 7.160 6.970 7.010 39,200 +0.02(+0.29%)
Jan 16, 2007 7.070 7.070 6.950 6.990 23,700 -0.08(-1.13%)
Jan 12, 2007 7.100 7.190 6.850 7.070 27,300 -0.03(-0.42%)
Jan 11, 2007 7.290 7.290 7.000 7.100 35,600 -0.10(-1.39%)
Jan 10, 2007 7.190 7.360 7.152 7.200 58,300 +0.11(+1.55%)
Jan 09, 2007 6.960 7.240 6.960 7.090 28,400 +0.10(+1.43%)
Jan 08, 2007 7.100 7.190 6.990 6.990 25,800 -0.15(-2.10%)
Jan 05, 2007 7.050 7.140 6.960 7.140 8,100 +0.07(+0.99%)
Jan 04, 2007 6.900 7.070 6.900 7.070 15,700 +0.09(+1.29%)
Jan 03, 2007 6.890 6.980 6.890 6.980 17,900 -0.02(-0.29%)
Dec 29, 2006 6.720 7.000 6.720 7.000 20,500 +0.30(+4.48%)
Dec 28, 2006 6.310 6.700 6.300 6.700 22,600 +0.38(+6.01%)
Dec 27, 2006 6.270 6.320 6.090 6.320 28,000 +0.07(+1.12%)
Dec 26, 2006 6.200 6.300 6.170 6.250 27,600 +0.03(+0.48%)
Dec 22, 2006 6.200 6.300 6.200 6.220 5,500 +0.02(+0.32%)
Dec 21, 2006 6.400 6.400 6.100 6.200 20,500 -0.20(-3.13%)
Dec 20, 2006 6.260 6.400 6.260 6.400 3,300 +0.04(+0.63%)
Dec 19, 2006 6.490 6.730 6.360 6.360 28,900 -0.13(-2.00%)
Dec 18, 2006 6.450 6.570 6.450 6.490 5,600 +0.04(+0.62%)
Dec 15, 2006 6.280 6.500 6.250 6.450 13,300 +0.15(+2.38%)
Dec 14, 2006 6.250 6.350 6.240 6.300 10,500 +0.10(+1.61%)
Dec 13, 2006 6.150 6.270 6.090 6.200 8,700 +0.05(+0.81%)
Dec 12, 2006 6.000 6.150 6.000 6.150 22,900 +0.15(+2.50%)
Dec 11, 2006 5.900 6.000 5.870 6.000 19,500 +0.10(+1.69%)
Dec 08, 2006 5.800 5.900 5.800 5.900 5,300 +0.06(+1.03%)
Dec 07, 2006 5.820 5.890 5.800 5.840 13,600 +0.07(+1.21%)
Dec 06, 2006 5.800 5.888 5.680 5.770 46,900 -0.03(-0.52%)
Dec 05, 2006 5.800 5.890 5.750 5.800 21,700 -0.03(-0.51%)
Dec 04, 2006 5.680 5.870 5.660 5.830 46,800 +0.11(+1.92%)
Dec 01, 2006 5.680 5.840 5.670 5.720 24,600 -0.13(-2.22%)
Nov 30, 2006 5.850 5.890 5.850 5.850 800 -0.04(-0.68%)
Nov 29, 2006 5.770 5.890 5.770 5.890 16,500 +0.07(+1.20%)
Nov 28, 2006 5.740 5.890 5.740 5.820 7,400 +0.12(+2.11%)
Nov 27, 2006 5.720 5.720 5.650 5.700 59,200 -0.02(-0.35%)
Nov 24, 2006 5.720 5.790 5.720 5.720 400 -0.08(-1.38%)
Nov 22, 2006 5.770 5.820 5.720 5.800 2,900 +0.00(+0.00%)
Nov 21, 2006 5.890 5.890 5.750 5.800 2,300 +0.10(+1.75%)
Nov 20, 2006 5.740 5.740 5.670 5.700 2,400 +0.02(+0.35%)
Nov 17, 2006 5.690 5.750 5.670 5.680 18,100 -0.03(-0.53%)
Nov 16, 2006 5.750 5.790 5.700 5.710 29,500 -0.24(-4.03%)
Nov 15, 2006 6.020 6.060 5.880 5.950 5,700 -0.11(-1.82%)
Nov 14, 2006 6.080 6.180 6.000 6.060 15,300 +0.26(+4.48%)
Nov 13, 2006 5.760 5.800 5.750 5.800 8,600 +0.02(+0.35%)
Nov 10, 2006 5.800 5.860 5.760 5.780 10,000 -0.04(-0.69%)
Nov 09, 2006 5.750 5.860 5.750 5.820 15,200 +0.06(+1.04%)
Nov 08, 2006 5.730 5.760 5.660 5.760 19,300 +0.04(+0.70%)
Nov 07, 2006 5.730 5.740 5.620 5.720 7,600 +0.03(+0.53%)
Nov 06, 2006 5.630 5.740 5.630 5.690 15,100 +0.01(+0.18%)
Nov 03, 2006 5.630 5.740 5.630 5.680 10,700 +0.00(+0.00%)
Nov 02, 2006 5.720 5.740 5.660 5.680 1,500 +0.00(+0.00%)
Nov 01, 2006 5.600 5.850 5.520 5.680 13,000 +0.02(+0.35%)
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%)
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.