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

Gannett Co (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 75.00 75.11 74.46 74.46 1,212,100 -0.61(-0.81%)
May 27, 2005 75.00 75.21 74.94 75.07 881,700 +0.05(+0.07%)
May 26, 2005 75.55 75.80 75.00 75.02 1,085,000 -0.29(-0.39%)
May 25, 2005 75.10 75.35 75.02 75.31 1,328,300 -0.06(-0.08%)
May 24, 2005 75.20 75.53 74.85 75.37 702,100 -0.09(-0.12%)
May 23, 2005 74.87 75.76 74.87 75.46 842,500 +0.49(+0.65%)
May 20, 2005 75.70 75.70 74.85 74.97 1,016,000 -0.73(-0.96%)
May 19, 2005 75.35 75.83 75.21 75.70 909,900 -0.05(-0.07%)
May 18, 2005 76.10 76.32 75.58 75.75 1,215,900 -0.25(-0.33%)
May 17, 2005 75.80 76.07 75.31 76.00 802,000 -0.20(-0.26%)
May 16, 2005 75.55 76.35 75.45 76.20 848,900 +0.65(+0.86%)
May 13, 2005 75.98 76.34 75.10 75.55 1,117,900 -0.44(-0.58%)
May 12, 2005 76.45 77.23 75.97 75.99 908,800 -0.30(-0.39%)
May 11, 2005 76.51 76.59 75.80 76.29 809,500 -0.21(-0.27%)
May 10, 2005 76.94 76.94 76.34 76.50 788,800 -0.43(-0.56%)
May 09, 2005 76.90 77.27 76.76 76.93 725,500 +0.09(+0.12%)
May 06, 2005 77.90 77.90 76.78 76.84 797,300 -0.51(-0.66%)
May 05, 2005 77.45 77.87 76.93 77.35 966,400 +0.05(+0.06%)
May 04, 2005 76.85 77.50 76.65 77.30 1,089,000 +0.85(+1.11%)
May 03, 2005 76.51 76.99 76.31 76.45 918,100 -0.03(-0.04%)
May 02, 2005 76.95 77.14 76.18 76.48 1,203,000 -0.52(-0.68%)
Apr 29, 2005 76.50 77.22 76.27 77.00 1,115,400 +0.80(+1.05%)
Apr 28, 2005 76.30 76.50 75.96 76.20 1,175,700 -0.31(-0.41%)
Apr 27, 2005 76.31 76.95 75.60 76.51 1,237,600 +0.20(+0.26%)
Apr 26, 2005 76.60 76.90 76.26 76.31 942,300 -0.31(-0.40%)
Apr 25, 2005 75.72 76.78 75.60 76.62 1,135,900 +0.91(+1.20%)
Apr 22, 2005 77.00 77.06 74.80 75.71 1,559,900 -1.34(-1.74%)
Apr 21, 2005 76.68 77.39 76.57 77.05 1,545,100 +0.62(+0.81%)
Apr 20, 2005 77.30 77.31 76.22 76.43 1,185,900 -0.87(-1.13%)
Apr 19, 2005 77.82 78.34 77.30 77.30 1,501,900 -0.52(-0.67%)
Apr 18, 2005 78.00 78.25 77.58 77.82 1,405,600 -0.59(-0.75%)
Apr 15, 2005 79.00 79.20 78.25 78.41 1,275,800 -0.88(-1.11%)
Apr 14, 2005 79.30 79.86 79.27 79.29 1,615,000 -0.13(-0.16%)
Apr 13, 2005 79.70 79.98 79.17 79.42 1,065,900 -0.58(-0.72%)
Apr 12, 2005 78.10 80.02 78.00 80.00 1,754,500 +1.19(+1.51%)
Apr 11, 2005 79.03 79.33 78.80 78.81 900,400 -0.24(-0.30%)
Apr 08, 2005 79.70 79.70 78.91 79.05 720,600 -0.75(-0.94%)
Apr 07, 2005 78.72 79.90 78.72 79.80 978,100 +1.08(+1.37%)
Apr 06, 2005 79.10 79.36 78.68 78.72 522,200 -0.32(-0.40%)
Apr 05, 2005 79.20 79.49 78.73 79.04 754,500 -0.06(-0.08%)
Apr 04, 2005 78.47 79.34 77.84 79.10 1,029,200 +0.63(+0.80%)
Apr 01, 2005 79.12 79.18 78.36 78.47 1,313,100 -0.61(-0.77%)
Mar 31, 2005 79.35 79.58 79.01 79.08 1,004,700 -0.52(-0.65%)
Mar 30, 2005 79.34 79.63 79.15 79.60 1,017,700 +0.30(+0.38%)
Mar 29, 2005 78.99 79.70 78.86 79.30 1,063,600 +0.19(+0.24%)
Mar 28, 2005 79.00 79.63 79.00 79.11 883,400 +0.16(+0.20%)
Mar 24, 2005 79.13 79.34 78.95 78.95 750,000 -0.18(-0.23%)
Mar 23, 2005 78.90 79.60 78.78 79.13 1,006,700 +0.23(+0.29%)
Mar 22, 2005 79.86 79.95 78.90 78.90 1,193,200 -0.96(-1.20%)
Mar 21, 2005 79.72 80.07 79.38 79.86 1,068,600 +0.31(+0.39%)
Mar 18, 2005 80.00 80.19 79.55 79.55 1,737,400 -0.45(-0.56%)
Mar 17, 2005 79.85 80.24 79.85 80.00 1,155,800 +0.12(+0.15%)
Mar 16, 2005 79.45 80.00 79.24 79.88 1,206,400 +0.44(+0.55%)
Mar 15, 2005 80.35 80.85 79.24 79.44 1,405,100 -0.45(-0.56%)
Mar 14, 2005 79.05 80.10 79.05 79.89 1,012,800 +1.07(+1.36%)
Mar 11, 2005 79.00 79.14 78.71 78.82 878,900 -0.18(-0.23%)
Mar 10, 2005 78.33 79.21 78.33 79.00 1,093,700 +0.57(+0.73%)
Mar 09, 2005 78.84 79.04 78.21 78.43 1,403,600 -0.40(-0.51%)
Mar 08, 2005 78.83 79.16 78.75 78.83 1,297,800 -0.17(-0.22%)
Mar 07, 2005 79.70 79.70 78.85 79.00 1,497,200 -0.93(-1.16%)
Mar 04, 2005 79.65 80.35 79.52 79.93 1,438,200 +0.83(+1.05%)
Mar 03, 2005 80.00 80.04 78.58 79.10 1,544,000 -0.82(-1.03%)
Mar 02, 2005 79.20 80.71 79.20 79.92 1,273,000 -0.18(-0.22%)
Mar 01, 2005 79.10 80.44 79.05 80.10 1,032,400 +1.35(+1.71%)
Feb 28, 2005 79.10 79.11 77.95 78.75 1,473,600 -0.46(-0.58%)
Feb 25, 2005 79.60 79.76 79.00 79.21 774,500 -0.54(-0.68%)
Feb 24, 2005 79.25 79.80 78.96 79.75 945,600 +0.30(+0.38%)
Feb 23, 2005 79.85 79.87 78.92 79.45 1,187,400 +0.51(+0.65%)
Feb 22, 2005 79.81 80.18 78.94 78.94 1,567,300 -0.86(-1.08%)
Feb 18, 2005 79.60 80.25 79.60 79.80 1,257,500 +0.46(+0.58%)
Feb 17, 2005 79.40 79.64 78.76 79.34 1,090,700 -0.21(-0.26%)
Feb 16, 2005 79.78 79.82 79.25 79.55 998,200 -0.33(-0.41%)
Feb 15, 2005 80.15 80.33 79.71 79.88 1,097,700 -0.26(-0.32%)
Feb 14, 2005 81.05 81.27 80.01 80.14 1,229,500 -1.49(-1.83%)
Feb 11, 2005 80.29 81.82 80.25 81.63 899,000 +1.34(+1.67%)
Feb 10, 2005 80.25 80.52 80.00 80.29 728,400 +0.14(+0.17%)
Feb 09, 2005 81.55 81.64 79.87 80.15 980,700 -1.11(-1.37%)
Feb 08, 2005 80.70 81.50 80.70 81.26 663,000 +0.34(+0.42%)
Feb 07, 2005 80.64 81.14 80.30 80.92 568,900 +0.28(+0.35%)
Feb 04, 2005 79.80 80.99 79.60 80.64 837,900 +0.78(+0.98%)
Feb 03, 2005 79.75 79.92 79.11 79.86 958,700 +0.22(+0.28%)
Feb 02, 2005 79.20 79.85 79.14 79.64 1,065,400 +0.24(+0.30%)
Feb 01, 2005 80.03 80.17 79.01 79.40 1,609,100 -0.64(-0.80%)
Jan 31, 2005 80.35 80.35 79.66 80.04 1,141,100 +0.69(+0.87%)
Jan 28, 2005 79.70 79.95 78.90 79.35 1,995,200 -0.55(-0.69%)
Jan 27, 2005 79.75 80.00 79.59 79.90 1,607,200 -0.10(-0.12%)
Jan 26, 2005 80.19 80.19 78.55 80.00 2,082,000 -0.19(-0.24%)
Jan 25, 2005 80.47 80.70 79.87 80.19 1,157,500 -0.26(-0.32%)
Jan 24, 2005 80.30 81.16 80.24 80.45 949,600 -0.56(-0.69%)
Jan 21, 2005 80.50 81.45 80.25 81.01 1,101,800 +0.35(+0.43%)
Jan 20, 2005 80.50 80.93 80.13 80.66 875,600 -0.59(-0.73%)
Jan 19, 2005 81.95 82.25 81.03 81.25 793,100 -1.16(-1.41%)
Jan 18, 2005 80.40 82.41 80.37 82.41 1,049,300 +1.41(+1.74%)
Jan 14, 2005 81.75 81.75 80.72 81.00 1,048,500 -0.55(-0.67%)
Jan 13, 2005 81.72 81.97 81.35 81.55 707,200 -0.22(-0.27%)
Jan 12, 2005 81.45 81.93 80.96 81.77 838,700 +0.10(+0.12%)
Jan 11, 2005 81.75 81.98 81.40 81.67 695,900 -0.04(-0.05%)
Jan 10, 2005 81.40 81.90 81.22 81.71 737,800 +0.06(+0.07%)
Jan 07, 2005 81.80 82.06 81.23 81.65 1,241,700 +0.45(+0.55%)
Jan 06, 2005 80.40 81.44 80.40 81.20 1,280,000 +0.90(+1.12%)
Jan 05, 2005 80.50 80.94 80.30 80.30 1,127,500 -0.50(-0.62%)
Jan 04, 2005 81.00 81.15 80.48 80.80 1,186,200 -0.40(-0.49%)
Jan 03, 2005 81.71 81.95 80.80 81.20 1,256,700 -0.50(-0.61%)
Dec 31, 2004 81.40 82.08 81.40 81.70 689,100 +0.05(+0.06%)
Dec 30, 2004 81.28 81.85 81.17 81.65 479,800 +0.37(+0.46%)
Dec 29, 2004 81.10 81.35 80.84 81.28 611,600 +0.39(+0.48%)
Dec 28, 2004 80.72 81.22 80.72 80.89 752,700 +0.17(+0.21%)
Dec 27, 2004 80.58 81.00 80.49 80.72 692,800 +0.03(+0.04%)
Dec 23, 2004 81.27 81.28 80.31 80.69 1,305,700 -0.58(-0.71%)
Dec 22, 2004 79.90 81.27 79.90 81.27 1,710,200 +1.27(+1.59%)
Dec 21, 2004 78.95 80.34 78.95 80.00 1,676,800 +1.01(+1.28%)
Dec 20, 2004 79.46 79.62 78.84 78.99 1,651,100 -0.27(-0.34%)
Dec 17, 2004 79.05 80.01 79.05 79.26 2,693,800 -0.41(-0.51%)
Dec 16, 2004 79.80 80.00 79.34 79.67 1,971,400 +0.07(+0.09%)
Dec 15, 2004 81.02 81.15 79.60 79.60 1,831,100 -1.68(-2.07%)
Dec 14, 2004 80.51 81.28 80.49 81.28 1,296,000 +0.72(+0.89%)
Dec 13, 2004 81.30 81.36 80.34 80.56 1,253,500 -0.34(-0.42%)
Dec 10, 2004 83.23 83.23 80.44 80.90 1,363,100 -1.00(-1.22%)
Dec 09, 2004 81.22 82.03 80.66 81.90 1,243,900 +0.51(+0.63%)
Dec 08, 2004 82.05 82.27 81.10 81.39 1,302,200 -0.46(-0.56%)
Dec 07, 2004 81.90 82.49 81.80 81.85 857,500 -0.12(-0.15%)
Dec 06, 2004 81.60 82.22 81.40 81.97 1,131,800 +0.32(+0.39%)
Dec 03, 2004 81.38 82.10 81.00 81.65 1,154,300 +0.27(+0.33%)
Dec 02, 2004 82.82 82.82 81.34 81.38 957,300 -1.69(-2.03%)
Dec 01, 2004 82.74 83.23 82.60 83.07 897,600 +0.58(+0.70%)
Nov 30, 2004 82.55 82.83 82.17 82.49 1,355,800 -0.28(-0.34%)
Nov 29, 2004 82.93 83.00 81.92 82.77 960,600 +0.14(+0.17%)
Nov 26, 2004 82.64 83.03 82.53 82.63 269,200 +0.19(+0.23%)
Nov 24, 2004 82.40 83.01 82.28 82.44 827,600 +0.29(+0.35%)
Nov 23, 2004 82.72 82.73 81.65 82.15 1,096,600 -0.35(-0.42%)
Nov 22, 2004 80.00 82.55 79.97 82.50 2,328,100 +2.72(+3.41%)
Nov 19, 2004 80.65 80.75 79.70 79.78 1,388,900 -0.87(-1.08%)
Nov 18, 2004 81.35 81.35 80.21 80.65 1,553,200 -0.45(-0.55%)
Nov 17, 2004 82.21 82.72 81.00 81.10 1,448,400 -1.14(-1.39%)
Nov 16, 2004 83.15 83.35 82.24 82.24 908,500 -0.84(-1.01%)
Nov 15, 2004 83.30 83.39 82.60 83.08 732,200 -0.06(-0.07%)
Nov 12, 2004 83.50 83.60 82.32 83.14 1,714,000 -0.43(-0.51%)
Nov 11, 2004 83.65 83.74 83.25 83.57 853,600 +0.24(+0.29%)
Nov 10, 2004 83.52 84.18 83.20 83.33 1,013,200 -0.62(-0.74%)
Nov 09, 2004 84.26 84.42 83.77 83.95 750,300 -0.31(-0.37%)
Nov 08, 2004 84.40 84.54 84.06 84.26 654,100 -0.60(-0.71%)
Nov 05, 2004 84.55 85.11 84.42 84.86 1,183,800 +0.42(+0.50%)
Nov 04, 2004 83.54 84.48 83.54 84.44 967,400 +1.19(+1.43%)
Nov 03, 2004 83.25 83.79 82.85 83.25 838,700 +0.86(+1.04%)
Nov 02, 2004 82.25 83.41 82.19 82.39 523,600 +0.01(+0.01%)
Nov 01, 2004 82.75 82.76 81.66 82.38 805,200 -0.57(-0.69%)
Oct 29, 2004 83.05 83.08 82.35 82.95 927,400 -0.11(-0.13%)
Oct 28, 2004 83.27 83.55 82.77 83.06 601,900 -0.21(-0.25%)
Oct 27, 2004 82.05 83.30 81.56 83.27 894,400 +1.00(+1.22%)
Oct 26, 2004 80.60 82.27 80.54 82.27 1,077,600 +1.62(+2.01%)
Oct 25, 2004 79.95 80.80 79.75 80.65 1,176,700 +0.45(+0.56%)
Oct 22, 2004 80.60 80.68 80.08 80.20 777,200 -0.25(-0.31%)
Oct 21, 2004 80.58 81.02 79.96 80.45 1,188,000 +0.05(+0.06%)
Oct 20, 2004 80.30 80.61 80.04 80.40 1,165,200 -0.08(-0.10%)
Oct 19, 2004 81.45 81.65 80.41 80.48 954,300 -1.02(-1.25%)
Oct 18, 2004 80.73 81.59 80.11 81.50 1,075,300 +0.77(+0.95%)
Oct 15, 2004 81.28 81.47 80.53 80.73 1,243,500 -0.45(-0.55%)
Oct 14, 2004 81.68 81.76 81.12 81.18 1,508,000 -0.72(-0.88%)
Oct 13, 2004 83.26 83.27 81.76 81.90 2,067,300 -1.35(-1.62%)
Oct 12, 2004 85.00 85.00 83.21 83.25 1,033,200 -1.75(-2.06%)
Oct 11, 2004 84.45 85.17 84.20 85.00 713,700 +0.90(+1.07%)
Oct 08, 2004 85.55 85.60 83.76 84.10 897,800 -1.45(-1.69%)
Oct 07, 2004 85.69 86.07 85.08 85.55 605,400 -0.07(-0.08%)
Oct 06, 2004 85.20 85.66 84.92 85.62 485,200 +0.42(+0.49%)
Oct 05, 2004 84.35 85.20 84.08 85.20 657,800 +0.68(+0.80%)
Oct 04, 2004 84.70 84.75 84.24 84.52 581,300 +0.45(+0.54%)
Oct 01, 2004 83.97 84.74 83.86 84.07 842,600 +0.31(+0.37%)
Sep 30, 2004 83.61 84.15 83.12 83.76 1,326,500 +0.15(+0.18%)
Sep 29, 2004 84.50 84.51 83.42 83.61 1,028,000 -1.05(-1.24%)
Sep 28, 2004 83.90 84.75 83.90 84.66 602,500 +0.66(+0.79%)
Sep 27, 2004 83.90 84.38 83.61 84.00 765,700 -0.39(-0.46%)
Sep 24, 2004 84.25 84.65 84.03 84.39 580,800 -0.04(-0.05%)
Sep 23, 2004 84.25 84.70 84.09 84.43 717,000 -0.19(-0.22%)
Sep 22, 2004 85.45 85.45 84.49 84.62 914,700 -1.00(-1.17%)
Sep 21, 2004 85.00 85.68 84.97 85.62 731,700 +0.58(+0.68%)
Sep 20, 2004 85.90 86.10 84.86 85.04 1,059,600 -1.19(-1.38%)
Sep 17, 2004 86.70 87.00 85.98 86.23 1,543,700 -0.36(-0.42%)
Sep 16, 2004 85.85 86.66 85.80 86.59 598,800 +0.28(+0.32%)
Sep 15, 2004 85.80 86.49 85.75 86.31 968,300 -0.47(-0.54%)
Sep 14, 2004 86.75 86.86 86.33 86.78 746,500 +0.46(+0.53%)
Sep 13, 2004 85.70 86.32 85.54 86.32 823,200 +0.62(+0.72%)
Sep 10, 2004 85.68 85.95 85.40 85.70 622,700 +0.17(+0.20%)
Sep 09, 2004 85.07 85.91 85.00 85.53 686,100 +0.43(+0.51%)
Sep 08, 2004 85.05 85.38 84.40 85.10 658,600 -0.76(-0.89%)
Sep 07, 2004 85.80 86.31 85.57 85.86 527,000 +0.19(+0.22%)
Sep 03, 2004 85.39 85.95 85.32 85.67 674,700 +0.34(+0.40%)
Sep 02, 2004 84.86 85.39 84.58 85.33 553,400 +0.46(+0.54%)
Sep 01, 2004 84.60 85.17 84.27 84.87 721,800 +0.17(+0.20%)
Aug 31, 2004 84.70 85.17 84.41 84.70 775,300 +0.19(+0.22%)
Aug 30, 2004 84.72 84.92 84.45 84.51 578,300 -0.44(-0.52%)
Aug 27, 2004 85.30 85.38 84.84 84.95 511,200 -0.20(-0.23%)
Aug 26, 2004 84.80 85.27 84.80 85.15 408,900 +0.26(+0.31%)
Aug 25, 2004 84.66 84.99 84.51 84.89 464,600 +0.24(+0.28%)
Aug 24, 2004 84.30 84.84 84.30 84.65 586,000 +0.40(+0.47%)
Aug 23, 2004 84.30 84.57 84.15 84.25 557,700 -0.06(-0.07%)
Aug 20, 2004 83.40 84.36 83.20 84.31 587,200 +0.73(+0.87%)
Aug 19, 2004 83.90 84.05 83.12 83.58 695,000 -0.51(-0.61%)
Aug 18, 2004 83.15 84.29 82.65 84.09 719,700 +0.80(+0.96%)
Aug 17, 2004 82.63 83.57 82.46 83.29 651,200 +0.54(+0.65%)
Aug 16, 2004 81.45 83.00 81.42 82.75 872,200 +1.07(+1.31%)
Aug 13, 2004 81.65 81.98 81.06 81.68 873,800 -0.17(-0.21%)
Aug 12, 2004 81.67 82.10 81.45 81.85 805,800 +0.08(+0.10%)
Aug 11, 2004 81.30 82.11 81.19 81.77 754,900 +0.05(+0.06%)
Aug 10, 2004 81.08 81.74 81.03 81.72 671,900 +0.60(+0.74%)
Aug 09, 2004 81.00 81.60 80.85 81.12 745,300 +0.26(+0.32%)
Aug 06, 2004 83.11 83.12 80.64 80.86 1,580,500 -2.24(-2.70%)
Aug 05, 2004 83.65 84.00 83.06 83.10 860,300 -0.52(-0.62%)
Aug 04, 2004 83.81 84.13 83.56 83.62 1,049,700 -0.44(-0.52%)
Aug 03, 2004 83.88 84.19 83.55 84.06 1,099,300 -0.07(-0.08%)
Aug 02, 2004 82.90 84.33 82.60 84.13 1,070,600 +0.99(+1.19%)
Jul 30, 2004 83.24 83.45 82.65 83.14 1,003,400 -0.11(-0.13%)
Jul 29, 2004 82.30 83.66 82.25 83.25 1,109,000 +1.27(+1.55%)
Jul 28, 2004 82.10 82.41 81.00 81.98 1,154,700 -0.37(-0.45%)
Jul 27, 2004 82.25 83.25 82.17 82.35 1,161,800 +0.02(+0.02%)
Jul 26, 2004 82.35 82.78 81.87 82.33 1,239,900 -0.18(-0.22%)
Jul 23, 2004 82.98 82.98 82.13 82.51 1,185,300 -0.47(-0.57%)
Jul 22, 2004 81.85 83.25 81.85 82.98 1,316,600 +0.69(+0.84%)
Jul 21, 2004 81.75 83.03 81.75 82.29 1,442,600 +0.54(+0.66%)
Jul 20, 2004 81.20 81.82 80.80 81.75 813,100 +0.76(+0.94%)
Jul 19, 2004 80.25 81.70 80.10 80.99 1,260,300 +1.43(+1.80%)
Jul 16, 2004 80.73 80.81 79.43 79.56 1,807,700 -1.17(-1.45%)
Jul 15, 2004 81.52 81.52 80.73 80.73 1,588,500 -0.72(-0.88%)
Jul 14, 2004 82.38 82.64 81.37 81.45 1,499,500 -0.93(-1.13%)
Jul 13, 2004 83.25 83.83 81.91 82.38 2,160,900 +0.99(+1.22%)
Jul 12, 2004 80.80 81.48 80.63 81.39 1,326,800 +0.46(+0.57%)
Jul 09, 2004 81.05 81.24 80.65 80.93 1,444,600 +0.52(+0.65%)
Jul 08, 2004 81.00 81.24 80.05 80.41 1,359,800 -0.69(-0.85%)
Jul 07, 2004 82.70 82.83 80.54 81.10 1,581,900 -1.85(-2.23%)
Jul 06, 2004 83.10 83.51 82.39 82.95 817,000 -0.57(-0.68%)
Jul 02, 2004 83.80 83.96 83.35 83.52 863,800 -0.18(-0.22%)
Jul 01, 2004 84.86 84.90 83.22 83.70 1,488,200 -1.15(-1.36%)
Jun 30, 2004 85.50 85.66 84.66 84.85 1,230,100 -0.37(-0.43%)
Jun 29, 2004 85.50 86.10 85.22 85.22 1,075,900 -0.18(-0.21%)
Jun 28, 2004 85.10 87.10 85.10 85.40 1,155,800 +0.45(+0.53%)
Jun 25, 2004 85.45 85.55 84.62 84.95 1,129,100 -0.32(-0.38%)
Jun 24, 2004 85.87 86.10 85.20 85.27 1,274,000 -0.70(-0.81%)
Jun 23, 2004 86.95 86.96 85.27 85.97 1,625,700 -0.68(-0.78%)
Jun 22, 2004 86.77 87.00 86.35 86.65 787,700 -0.10(-0.12%)
Jun 21, 2004 86.72 87.45 86.47 86.75 797,900 -0.10(-0.12%)
Jun 18, 2004 86.95 87.50 86.85 86.85 859,300 -0.51(-0.58%)
Jun 17, 2004 86.75 87.55 86.30 87.36 959,700 +0.46(+0.53%)
Jun 16, 2004 87.37 87.37 86.78 86.90 803,200 -0.47(-0.54%)
Jun 15, 2004 87.23 87.64 87.10 87.37 820,200 +0.27(+0.31%)
Jun 14, 2004 87.55 87.65 87.00 87.10 557,800 -0.45(-0.51%)
Jun 10, 2004 87.05 87.84 87.03 87.55 423,700 +0.46(+0.53%)
Jun 09, 2004 87.27 87.78 87.00 87.09 824,800 -0.34(-0.39%)
Jun 08, 2004 87.62 87.62 86.61 87.43 798,200 -0.44(-0.50%)
Jun 07, 2004 88.20 88.39 87.68 87.87 519,000 +0.15(+0.17%)
Jun 04, 2004 87.60 88.43 87.53 87.72 842,400 +0.55(+0.63%)
Jun 03, 2004 87.00 87.65 86.86 87.17 1,261,900 +0.35(+0.40%)
Jun 02, 2004 87.00 87.28 86.80 86.82 1,455,800 -0.38(-0.44%)
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.