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, 2006 54.25 54.39 53.71 54.01 1,440,300 -0.22(-0.41%)
May 30, 2006 54.50 55.25 54.23 54.23 1,959,800 +0.32(+0.59%)
May 26, 2006 53.85 54.24 53.76 53.91 1,043,900 +0.13(+0.24%)
May 25, 2006 53.74 53.96 53.49 53.78 823,000 +0.06(+0.11%)
May 24, 2006 54.01 54.49 53.40 53.72 1,624,600 -0.44(-0.81%)
May 23, 2006 54.88 54.89 54.01 54.16 1,666,000 -0.74(-1.35%)
May 22, 2006 55.15 55.44 54.89 54.90 2,034,900 -0.35(-0.63%)
May 19, 2006 55.05 55.35 54.57 55.25 1,593,200 +0.65(+1.19%)
May 18, 2006 54.55 54.79 54.26 54.60 1,193,400 -0.03(-0.05%)
May 17, 2006 54.15 54.79 54.08 54.63 1,550,500 +0.01(+0.02%)
May 16, 2006 54.40 54.73 54.01 54.62 1,055,800 +0.07(+0.13%)
May 15, 2006 54.45 54.83 54.25 54.55 1,486,600 +0.16(+0.29%)
May 12, 2006 55.01 55.23 54.37 54.39 1,539,300 -0.62(-1.13%)
May 11, 2006 55.60 56.10 54.85 55.01 1,045,400 -0.87(-1.56%)
May 10, 2006 55.93 56.13 55.67 55.88 1,046,400 -0.05(-0.09%)
May 09, 2006 56.75 56.87 55.91 55.93 1,189,800 -0.93(-1.64%)
May 08, 2006 55.26 57.27 55.26 56.86 4,693,800 +1.60(+2.90%)
May 05, 2006 54.70 55.26 54.61 55.26 1,036,300 +0.66(+1.21%)
May 04, 2006 54.51 54.91 54.44 54.60 2,070,100 +0.10(+0.18%)
May 03, 2006 54.47 54.55 54.05 54.50 1,354,100 +0.05(+0.09%)
May 02, 2006 54.05 54.56 53.77 54.45 1,599,600 +0.05(+0.09%)
May 01, 2006 54.21 55.39 54.21 54.40 1,725,800 -0.60(-1.09%)
Apr 28, 2006 53.93 55.35 53.90 55.00 2,380,800 +1.02(+1.89%)
Apr 27, 2006 54.00 54.40 53.86 53.98 1,615,400 -0.17(-0.31%)
Apr 26, 2006 54.03 54.59 53.78 54.15 2,217,300 +0.20(+0.37%)
Apr 25, 2006 54.15 54.29 53.83 53.95 1,726,900 -0.20(-0.37%)
Apr 24, 2006 54.52 54.71 53.80 54.15 1,969,800 -0.58(-1.06%)
Apr 21, 2006 55.72 55.89 54.26 54.73 1,907,000 -0.99(-1.78%)
Apr 20, 2006 55.26 55.88 55.17 55.72 1,114,100 +0.41(+0.74%)
Apr 19, 2006 56.13 56.20 55.09 55.31 1,549,700 -0.68(-1.21%)
Apr 18, 2006 56.01 56.32 55.40 55.99 1,994,400 -0.01(-0.02%)
Apr 17, 2006 56.48 56.70 55.90 56.00 1,338,500 -0.77(-1.36%)
Apr 13, 2006 57.76 57.95 56.53 56.77 1,631,400 -0.99(-1.71%)
Apr 12, 2006 58.70 59.10 57.70 57.76 1,485,200 -1.06(-1.80%)
Apr 11, 2006 59.30 59.59 58.57 58.82 1,232,800 -0.94(-1.57%)
Apr 10, 2006 59.29 60.05 58.97 59.76 1,057,700 +0.34(+0.57%)
Apr 07, 2006 60.93 61.09 59.36 59.42 1,786,900 -1.50(-2.46%)
Apr 06, 2006 59.52 61.06 59.18 60.92 2,108,300 +1.25(+2.09%)
Apr 05, 2006 59.61 59.94 59.34 59.67 1,246,500 +0.06(+0.10%)
Apr 04, 2006 60.03 60.73 59.61 59.61 1,517,500 -0.69(-1.14%)
Apr 03, 2006 59.90 60.60 59.66 60.30 1,782,200 +0.38(+0.63%)
Mar 31, 2006 59.72 60.11 59.34 59.92 1,812,900 -0.02(-0.03%)
Mar 30, 2006 59.60 60.23 59.25 59.94 1,730,900 +0.54(+0.91%)
Mar 29, 2006 58.86 59.57 58.41 59.40 1,275,200 +0.50(+0.85%)
Mar 28, 2006 58.70 59.29 58.51 58.90 1,220,800 +0.05(+0.08%)
Mar 27, 2006 58.75 59.20 58.50 58.85 1,261,400 -0.06(-0.10%)
Mar 24, 2006 59.45 59.48 58.68 58.91 1,324,400 -0.49(-0.82%)
Mar 23, 2006 59.18 59.46 58.80 59.40 2,302,800 +0.35(+0.59%)
Mar 22, 2006 58.87 59.16 58.65 59.05 1,515,300 -0.07(-0.12%)
Mar 21, 2006 58.25 59.45 58.07 59.12 1,708,200 +0.31(+0.53%)
Mar 20, 2006 58.65 59.21 58.32 58.81 1,377,800 -0.23(-0.39%)
Mar 17, 2006 60.50 60.51 58.88 59.04 1,684,600 -1.53(-2.53%)
Mar 16, 2006 61.53 61.76 60.32 60.57 1,217,900 -0.96(-1.56%)
Mar 15, 2006 61.30 61.57 60.64 61.53 1,165,100 +0.01(+0.02%)
Mar 14, 2006 61.50 61.64 60.84 61.52 974,100 +0.15(+0.24%)
Mar 13, 2006 61.78 62.24 61.25 61.37 1,088,800 -0.33(-0.53%)
Mar 10, 2006 61.10 61.92 60.76 61.70 796,400 +1.11(+1.83%)
Mar 09, 2006 60.68 60.86 60.52 60.59 918,500 -0.18(-0.30%)
Mar 08, 2006 60.60 61.11 60.54 60.77 603,800 -0.24(-0.39%)
Mar 07, 2006 61.36 61.40 60.56 61.01 1,181,100 -0.55(-0.89%)
Mar 06, 2006 62.00 62.06 61.42 61.56 681,900 -0.62(-1.00%)
Mar 03, 2006 62.25 62.78 61.90 62.18 842,300 -0.57(-0.91%)
Mar 02, 2006 62.15 62.87 61.76 62.75 954,700 +0.02(+0.03%)
Mar 01, 2006 62.15 62.73 61.63 62.73 1,233,500 +0.57(+0.92%)
Feb 28, 2006 62.79 62.84 62.08 62.16 1,032,600 -0.63(-1.00%)
Feb 27, 2006 62.64 63.03 62.55 62.79 586,600 +0.08(+0.13%)
Feb 24, 2006 62.64 63.18 62.41 62.71 727,500 +0.08(+0.13%)
Feb 23, 2006 63.16 63.55 62.61 62.63 792,900 -0.78(-1.23%)
Feb 22, 2006 62.60 63.60 62.60 63.41 808,500 +1.18(+1.90%)
Feb 21, 2006 62.75 62.76 62.19 62.23 1,050,000 -0.52(-0.83%)
Feb 17, 2006 63.05 63.18 62.61 62.75 678,900 -0.38(-0.60%)
Feb 16, 2006 63.35 63.35 62.63 63.13 843,600 -0.51(-0.80%)
Feb 15, 2006 62.90 63.77 62.90 63.64 1,152,000 +0.51(+0.81%)
Feb 14, 2006 62.65 63.52 62.61 63.13 1,052,100 +0.83(+1.33%)
Feb 13, 2006 62.47 62.68 61.94 62.30 702,500 -0.09(-0.14%)
Feb 10, 2006 62.22 62.74 62.10 62.39 867,200 +0.20(+0.32%)
Feb 09, 2006 62.45 62.53 61.96 62.19 756,400 -0.20(-0.32%)
Feb 08, 2006 61.80 62.41 61.71 62.39 1,143,400 +0.41(+0.66%)
Feb 07, 2006 60.90 62.06 60.88 61.98 1,192,200 +1.11(+1.82%)
Feb 06, 2006 62.10 62.11 60.75 60.87 2,062,200 -1.44(-2.31%)
Feb 03, 2006 61.80 62.97 61.80 62.31 895,900 +0.13(+0.21%)
Feb 02, 2006 63.03 63.04 62.09 62.18 1,329,100 -0.82(-1.30%)
Feb 01, 2006 61.55 63.15 61.55 63.00 1,481,700 +1.20(+1.94%)
Jan 31, 2006 63.16 63.30 61.64 61.80 1,719,800 -1.50(-2.37%)
Jan 30, 2006 63.53 64.49 63.30 63.30 1,632,100 -0.30(-0.47%)
Jan 27, 2006 61.02 63.85 61.67 63.60 3,409,700 +2.59(+4.25%)
Jan 26, 2006 60.70 61.52 60.80 61.01 1,216,600 +0.32(+0.53%)
Jan 25, 2006 61.05 61.45 60.42 60.69 1,371,100 -0.57(-0.93%)
Jan 24, 2006 61.55 62.09 60.89 61.26 2,141,700 -1.60(-2.55%)
Jan 23, 2006 62.60 62.96 62.44 62.86 706,800 +0.61(+0.98%)
Jan 20, 2006 63.10 63.10 61.97 62.25 1,900,600 -1.29(-2.03%)
Jan 19, 2006 64.18 64.43 63.50 63.54 1,518,300 -0.59(-0.92%)
Jan 18, 2006 64.65 64.97 63.72 64.13 1,529,100 -0.67(-1.03%)
Jan 17, 2006 64.15 64.86 63.86 64.80 1,828,300 +0.52(+0.81%)
Jan 13, 2006 63.10 64.31 63.06 64.28 1,436,100 +1.26(+2.00%)
Jan 12, 2006 62.60 63.03 62.33 63.02 707,500 +0.24(+0.38%)
Jan 11, 2006 63.55 63.62 62.62 62.78 838,100 -0.63(-0.99%)
Jan 10, 2006 63.45 63.57 62.67 63.41 922,300 -0.33(-0.52%)
Jan 09, 2006 63.82 64.18 63.31 63.74 695,000 -0.08(-0.13%)
Jan 06, 2006 62.75 63.86 62.49 63.82 1,197,800 +1.30(+2.08%)
Jan 05, 2006 63.07 63.19 62.31 62.52 1,056,700 -0.38(-0.60%)
Jan 04, 2006 62.60 63.00 62.20 62.90 1,351,100 +0.87(+1.40%)
Jan 03, 2006 61.35 62.16 60.96 62.03 1,975,300 +1.46(+2.41%)
Dec 30, 2005 60.55 60.74 60.39 60.57 1,068,800 -0.48(-0.79%)
Dec 29, 2005 61.03 61.23 60.85 61.05 1,695,500 +0.01(+0.02%)
Dec 28, 2005 61.24 61.38 60.96 61.04 718,700 +0.04(+0.07%)
Dec 27, 2005 60.98 61.46 60.82 61.00 937,900 -0.09(-0.15%)
Dec 23, 2005 60.75 61.35 60.60 61.09 879,800 -0.11(-0.18%)
Dec 22, 2005 61.00 61.55 60.87 61.20 1,397,500 +0.18(+0.29%)
Dec 21, 2005 60.79 61.17 60.66 61.02 1,578,200 +0.20(+0.33%)
Dec 20, 2005 61.50 62.00 60.54 60.82 1,388,100 -0.86(-1.39%)
Dec 19, 2005 61.83 62.13 61.35 61.68 1,124,200 -0.14(-0.23%)
Dec 16, 2005 61.43 61.86 61.40 61.82 2,046,800 +0.40(+0.65%)
Dec 15, 2005 61.39 62.27 60.94 61.42 1,273,200 +0.04(+0.07%)
Dec 14, 2005 61.35 61.79 60.90 61.38 1,306,200 -0.16(-0.26%)
Dec 13, 2005 60.45 61.80 60.43 61.54 1,755,900 +1.04(+1.72%)
Dec 12, 2005 60.29 60.89 60.29 60.50 1,172,000 +0.21(+0.35%)
Dec 09, 2005 60.17 60.40 58.37 60.29 1,336,100 -0.03(-0.05%)
Dec 08, 2005 60.32 60.43 59.70 60.32 2,409,700 -0.01(-0.02%)
Dec 07, 2005 58.95 60.70 58.90 60.33 3,132,900 +1.14(+1.93%)
Dec 06, 2005 59.85 59.85 59.00 59.19 1,581,300 -0.69(-1.15%)
Dec 05, 2005 60.20 60.21 59.48 59.88 2,172,500 -1.01(-1.66%)
Dec 02, 2005 61.20 61.52 60.64 60.89 1,738,000 -0.53(-0.86%)
Dec 01, 2005 61.63 62.15 61.29 61.42 1,565,200 -0.20(-0.32%)
Nov 30, 2005 61.84 61.98 60.96 61.62 1,751,600 +0.13(+0.21%)
Nov 29, 2005 61.29 61.77 61.29 61.49 1,314,500 +0.22(+0.36%)
Nov 28, 2005 61.94 62.10 61.27 61.27 1,387,600 -0.43(-0.70%)
Nov 25, 2005 61.65 61.87 61.38 61.70 399,600 +0.09(+0.15%)
Nov 23, 2005 62.21 62.38 61.50 61.61 1,397,600 -0.42(-0.68%)
Nov 22, 2005 62.12 62.47 61.87 62.03 1,401,300 -0.60(-0.96%)
Nov 21, 2005 62.55 63.17 62.33 62.63 987,100 -0.16(-0.25%)
Nov 18, 2005 63.40 63.40 62.45 62.79 1,138,100 +0.02(+0.03%)
Nov 17, 2005 62.20 62.77 61.67 62.77 1,472,000 +0.19(+0.30%)
Nov 16, 2005 62.63 62.91 62.31 62.58 1,118,000 -0.09(-0.14%)
Nov 15, 2005 64.15 62.95 61.63 62.67 2,397,000 -1.53(-2.38%)
Nov 14, 2005 65.15 65.50 64.07 64.20 1,396,600 -1.00(-1.53%)
Nov 11, 2005 65.84 65.98 64.76 65.20 949,100 -0.65(-0.99%)
Nov 10, 2005 65.59 66.13 65.29 65.85 939,600 +0.09(+0.14%)
Nov 09, 2005 65.15 66.16 65.10 65.76 1,071,800 +0.41(+0.63%)
Nov 08, 2005 64.75 65.50 64.60 65.35 1,322,300 -0.36(-0.55%)
Nov 07, 2005 64.74 65.90 64.73 65.71 953,800 +0.85(+1.31%)
Nov 04, 2005 64.30 65.24 64.07 64.86 1,193,300 +0.05(+0.08%)
Nov 03, 2005 64.60 65.57 64.41 64.81 1,788,300 -0.17(-0.26%)
Nov 02, 2005 63.29 64.99 63.00 64.98 2,851,000 +1.62(+2.56%)
Nov 01, 2005 62.62 63.43 62.13 63.36 3,848,400 +0.70(+1.12%)
Oct 31, 2005 62.65 63.07 62.42 62.66 1,168,600 +0.18(+0.29%)
Oct 28, 2005 62.09 62.53 62.03 62.48 1,436,700 +0.38(+0.61%)
Oct 27, 2005 63.21 63.42 61.84 62.10 1,956,300 -1.10(-1.74%)
Oct 26, 2005 62.81 63.96 62.75 63.20 1,273,600 +0.44(+0.70%)
Oct 25, 2005 63.35 63.73 62.39 62.76 1,897,300 -1.10(-1.72%)
Oct 24, 2005 62.75 63.89 62.75 63.86 1,295,400 +1.18(+1.88%)
Oct 21, 2005 63.80 63.92 61.99 62.68 2,128,800 -1.05(-1.65%)
Oct 20, 2005 64.05 64.36 63.52 63.73 1,178,100 -0.63(-0.98%)
Oct 19, 2005 63.90 64.38 63.36 64.36 1,429,900 -0.02(-0.03%)
Oct 18, 2005 64.54 65.06 64.38 64.38 1,246,400 -0.20(-0.31%)
Oct 17, 2005 65.35 65.59 64.25 64.58 876,800 -1.26(-1.91%)
Oct 14, 2005 65.33 66.06 64.89 65.84 1,323,500 +0.54(+0.83%)
Oct 13, 2005 64.06 65.50 64.06 65.30 1,003,100 +0.63(+0.97%)
Oct 12, 2005 65.25 65.84 64.50 64.67 1,780,100 -1.55(-2.34%)
Oct 11, 2005 66.55 67.98 65.91 66.22 1,054,800 +0.03(+0.05%)
Oct 10, 2005 67.10 67.13 65.80 66.19 1,201,700 -0.94(-1.40%)
Oct 07, 2005 67.07 67.42 66.74 67.13 744,200 +0.03(+0.04%)
Oct 06, 2005 66.50 67.46 66.26 67.10 1,427,400 +0.53(+0.80%)
Oct 05, 2005 68.20 68.20 66.57 66.57 830,500 -1.81(-2.65%)
Oct 04, 2005 68.70 68.99 68.23 68.38 571,800 -0.24(-0.35%)
Oct 03, 2005 69.39 68.53 68.62 1,080,800 -0.21(-0.31%)
Sep 30, 2005 68.05 69.25 67.56 68.83 1,449,100 +0.73(+1.07%)
Sep 29, 2005 67.80 68.29 67.41 68.10 849,300 +0.14(+0.21%)
Sep 28, 2005 67.80 68.50 67.39 67.96 1,233,000 -0.27(-0.40%)
Sep 27, 2005 68.05 68.72 67.80 68.23 1,199,900 +0.48(+0.71%)
Sep 26, 2005 68.62 69.09 67.59 67.75 839,500 -0.74(-1.08%)
Sep 23, 2005 68.31 68.95 67.56 68.49 1,234,300 +0.02(+0.03%)
Sep 22, 2005 66.26 68.59 65.85 68.47 2,246,900 +2.22(+3.35%)
Sep 21, 2005 69.75 69.76 65.84 66.25 3,161,700 -3.59(-5.14%)
Sep 20, 2005 70.34 71.11 69.75 69.84 1,264,700 -0.63(-0.89%)
Sep 19, 2005 71.04 71.04 70.27 70.47 1,298,200 -0.56(-0.79%)
Sep 16, 2005 71.85 72.11 70.96 71.03 1,469,300 -0.72(-1.00%)
Sep 15, 2005 71.05 71.76 71.05 71.75 780,300 +0.56(+0.79%)
Sep 14, 2005 72.11 72.13 71.09 71.19 991,300 -1.24(-1.71%)
Sep 13, 2005 74.40 74.41 72.41 72.43 1,640,200 -2.37(-3.17%)
Sep 12, 2005 73.70 75.00 73.50 74.80 1,133,700 +1.20(+1.63%)
Sep 09, 2005 73.05 73.98 73.05 73.60 866,200 +0.82(+1.13%)
Sep 08, 2005 74.30 74.31 72.58 72.78 957,400 -0.74(-1.01%)
Sep 07, 2005 73.06 73.58 72.70 73.52 623,700 +0.19(+0.26%)
Sep 06, 2005 72.55 73.46 72.55 73.33 716,300 +0.98(+1.35%)
Sep 02, 2005 72.74 72.88 72.10 72.35 518,000 -0.46(-0.63%)
Sep 01, 2005 72.81 73.31 72.42 72.81 1,128,300 +0.09(+0.12%)
Aug 31, 2005 72.60 72.79 72.02 72.72 735,400 +0.12(+0.17%)
Aug 30, 2005 73.44 73.44 72.10 72.60 755,700 -1.09(-1.48%)
Aug 29, 2005 72.62 73.85 72.46 73.69 641,600 +1.07(+1.47%)
Aug 26, 2005 72.70 73.24 72.49 72.62 633,000 -0.17(-0.23%)
Aug 25, 2005 72.80 73.08 72.52 72.79 696,600 -0.23(-0.31%)
Aug 24, 2005 74.20 74.49 72.93 73.02 818,900 -1.26(-1.70%)
Aug 23, 2005 74.15 74.59 73.82 74.28 782,700 +0.33(+0.45%)
Aug 22, 2005 73.55 74.57 73.55 73.95 869,000 +0.61(+0.83%)
Aug 19, 2005 73.30 73.54 72.93 73.34 718,500 +0.54(+0.74%)
Aug 18, 2005 72.94 73.02 72.59 72.80 504,000 -0.28(-0.38%)
Aug 17, 2005 72.96 73.39 72.55 73.08 667,400 +0.12(+0.16%)
Aug 16, 2005 74.05 74.05 72.94 72.96 1,138,000 -1.08(-1.46%)
Aug 15, 2005 71.83 74.42 71.79 74.04 2,359,500 +2.31(+3.22%)
Aug 12, 2005 72.05 72.14 70.91 71.73 1,798,700 -0.60(-0.83%)
Aug 11, 2005 72.90 72.97 71.99 72.33 1,362,700 -0.62(-0.85%)
Aug 10, 2005 72.50 73.17 72.50 72.95 1,170,900 +0.37(+0.51%)
Aug 09, 2005 72.55 72.79 72.47 72.58 630,800 +0.14(+0.19%)
Aug 08, 2005 72.00 72.68 72.00 72.44 885,300 +0.49(+0.68%)
Aug 05, 2005 72.28 72.45 71.76 71.95 1,097,500 -0.50(-0.69%)
Aug 04, 2005 72.01 72.73 71.96 72.45 901,900 +0.45(+0.63%)
Aug 03, 2005 72.26 72.55 71.96 72.00 958,200 -0.27(-0.37%)
Aug 02, 2005 72.36 72.66 72.20 72.27 760,200 -0.04(-0.06%)
Aug 01, 2005 72.86 73.15 72.24 72.31 979,600 -0.65(-0.89%)
Jul 29, 2005 73.80 73.89 72.91 72.96 1,174,500 -1.02(-1.38%)
Jul 28, 2005 74.25 74.50 73.95 73.98 677,700 -0.27(-0.36%)
Jul 27, 2005 74.51 74.64 73.86 74.25 502,700 -0.25(-0.34%)
Jul 26, 2005 73.97 74.62 73.47 74.50 1,520,900 +0.32(+0.43%)
Jul 25, 2005 72.92 74.34 72.92 74.18 1,551,200 +1.16(+1.59%)
Jul 22, 2005 72.20 73.05 72.00 73.02 802,100 +0.78(+1.08%)
Jul 21, 2005 72.58 72.70 72.05 72.24 891,800 -0.46(-0.63%)
Jul 20, 2005 72.00 72.91 71.96 72.70 809,900 +0.89(+1.24%)
Jul 19, 2005 71.99 72.01 71.49 71.81 869,700 -0.06(-0.08%)
Jul 18, 2005 71.80 72.20 71.63 71.87 732,700 -0.07(-0.10%)
Jul 15, 2005 72.66 72.66 71.71 71.94 1,037,800 -0.75(-1.03%)
Jul 14, 2005 73.10 73.34 72.37 72.69 1,290,400 -0.26(-0.36%)
Jul 13, 2005 73.42 73.42 72.11 72.95 1,479,900 -0.46(-0.63%)
Jul 12, 2005 73.49 73.83 73.26 73.41 1,319,300 -0.01(-0.01%)
Jul 11, 2005 72.55 73.46 72.21 73.42 1,628,200 +1.02(+1.41%)
Jul 08, 2005 71.02 72.53 71.00 72.40 1,237,900 +1.44(+2.03%)
Jul 07, 2005 70.76 71.00 70.54 70.96 1,846,500 -0.05(-0.07%)
Jul 06, 2005 71.45 71.61 70.98 71.01 1,366,000 -0.47(-0.66%)
Jul 05, 2005 71.67 71.88 71.24 71.48 1,363,600 -0.41(-0.57%)
Jul 01, 2005 71.50 71.96 71.50 71.89 1,242,700 +0.76(+1.07%)
Jun 30, 2005 71.65 72.16 71.12 71.13 1,365,000 -0.37(-0.52%)
Jun 29, 2005 72.25 72.28 71.45 71.50 1,378,800 -0.75(-1.04%)
Jun 28, 2005 72.30 72.31 71.65 72.25 1,271,200 +0.16(+0.22%)
Jun 27, 2005 72.07 72.49 72.01 72.09 1,400,700 +0.03(+0.04%)
Jun 24, 2005 72.50 72.60 71.97 72.06 1,391,100 -0.49(-0.68%)
Jun 23, 2005 73.60 73.65 72.53 72.55 2,289,300 -1.55(-2.09%)
Jun 22, 2005 74.40 74.59 73.79 74.10 1,224,500 -0.12(-0.16%)
Jun 21, 2005 74.98 74.98 73.94 74.22 1,161,000 -0.76(-1.01%)
Jun 20, 2005 74.90 75.25 74.61 74.98 1,147,300 -0.05(-0.07%)
Jun 17, 2005 74.95 75.17 74.37 75.03 2,264,300 +0.57(+0.77%)
Jun 16, 2005 73.92 74.75 73.81 74.46 1,011,600 +0.55(+0.74%)
Jun 15, 2005 74.40 74.44 73.70 73.91 931,200 -0.51(-0.69%)
Jun 14, 2005 74.52 74.52 74.12 74.42 934,900 -0.15(-0.20%)
Jun 13, 2005 74.20 74.75 74.18 74.57 949,700 +0.49(+0.66%)
Jun 10, 2005 74.25 74.64 73.94 74.08 853,900 -0.22(-0.30%)
Jun 09, 2005 74.05 74.37 73.73 74.30 1,467,100 +0.05(+0.07%)
Jun 08, 2005 74.70 74.84 74.17 74.25 792,700 -0.25(-0.34%)
Jun 07, 2005 74.40 75.08 74.23 74.50 1,144,000 +0.35(+0.47%)
Jun 06, 2005 74.10 74.29 74.04 74.15 1,027,600 +0.10(+0.14%)
Jun 03, 2005 74.00 74.17 73.81 74.05 1,065,100 -0.02(-0.03%)
Jun 02, 2005 74.10 74.25 73.89 74.07 1,359,400 -0.17(-0.23%)
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.