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 (%)
Jul 30, 2010 13.18 13.28 12.88 13.18 3,947,884 -0.07(-0.53%)
Jul 29, 2010 14.04 14.18 13.10 13.25 6,319,518 -0.65(-4.68%)
Jul 28, 2010 13.90 14.37 13.77 13.90 190 -0.33(-2.32%)
Jul 27, 2010 14.23 14.76 14.08 14.23 254 -0.29(-2.00%)
Jul 26, 2010 14.09 14.81 14.00 14.52 5,462,714 +0.46(+3.27%)
Jul 23, 2010 13.57 14.15 13.49 14.06 5,633,234 +0.58(+4.30%)
Jul 22, 2010 13.76 13.88 13.31 13.48 6,061,283 +0.02(+0.15%)
Jul 21, 2010 14.25 14.34 13.38 13.46 4,968,332 -0.66(-4.67%)
Jul 20, 2010 14.12 14.19 13.52 14.12 5,623,285 +0.13(+0.93%)
Jul 19, 2010 13.38 14.00 13.34 13.99 6,769,195 +0.49(+3.63%)
Jul 16, 2010 13.50 14.68 13.39 13.50 12,860,082 -1.35(-9.09%)
Jul 15, 2010 14.78 15.17 14.63 14.85 4,660,718 +0.08(+0.54%)
Jul 14, 2010 14.67 14.97 14.38 14.77 5,453,194 +0.04(+0.27%)
Jul 13, 2010 14.91 14.91 14.56 14.73 3,448,316 +0.38(+2.61%)
Jul 12, 2010 14.79 14.94 14.30 14.36 4,039,368 -0.48(-3.27%)
Jul 09, 2010 14.84 14.88 14.33 14.84 3,060,824 +0.35(+2.42%)
Jul 08, 2010 14.36 14.53 14.17 14.49 3,375,333 +0.33(+2.33%)
Jul 07, 2010 13.21 14.17 13.20 14.16 5,173,689 +1.03(+7.84%)
Jul 06, 2010 13.35 13.71 12.97 13.13 278 +0.00(+0.00%)
Jul 02, 2010 13.13 13.52 13.02 13.13 3,603,667 -0.23(-1.72%)
Jul 01, 2010 13.31 13.51 12.54 13.36 7,865,642 -0.10(-0.74%)
Jun 30, 2010 13.87 14.31 13.37 13.46 1,760 -0.58(-4.13%)
Jun 29, 2010 14.64 14.72 13.84 14.04 400 -0.84(-5.65%)
Jun 25, 2010 14.88 15.04 14.64 14.88 3,917,233 -0.06(-0.40%)
Jun 24, 2010 15.73 15.77 14.86 14.94 16,915 -0.94(-5.92%)
Jun 23, 2010 16.32 16.41 15.72 15.88 4,456,664 -0.46(-2.82%)
Jun 22, 2010 16.56 16.79 16.33 16.34 12,930 -0.22(-1.33%)
Jun 21, 2010 16.95 17.22 16.44 16.56 3,493,478 -0.09(-0.54%)
Jun 18, 2010 16.65 16.81 16.37 16.65 2,716,101 +0.24(+1.46%)
Jun 17, 2010 16.62 16.62 16.05 16.41 3,336,563 -0.06(-0.36%)
Jun 16, 2010 16.39 16.59 16.12 16.47 3,635,487 -0.14(-0.84%)
Jun 15, 2010 16.05 16.64 15.97 16.61 2,762,962 +0.83(+5.26%)
Jun 14, 2010 16.41 16.41 15.74 15.78 4,665,847 -0.26(-1.62%)
Jun 11, 2010 15.18 16.07 15.18 16.04 4,063,693 +0.62(+4.02%)
Jun 10, 2010 14.92 15.43 14.83 15.42 3,111,354 +0.89(+6.13%)
Jun 09, 2010 14.75 15.11 14.42 14.53 6,783,250 +0.01(+0.07%)
Jun 08, 2010 14.33 14.81 14.08 14.52 8,402,551 +0.23(+1.61%)
Jun 07, 2010 13.94 14.45 13.48 14.29 12,248,038 +0.56(+4.08%)
Jun 04, 2010 13.73 14.50 13.66 13.73 6,469,649 -1.12(-7.54%)
Jun 03, 2010 14.93 15.09 14.47 14.85 3,437,908 +0.05(+0.34%)
Jun 02, 2010 14.71 14.86 14.43 14.80 5,200 +0.26(+1.79%)
Jun 01, 2010 15.29 15.36 14.52 14.54 26,434 -1.00(-6.44%)
May 28, 2010 15.54 16.05 15.50 15.54 3,760,685 -0.32(-2.02%)
May 27, 2010 15.42 15.88 15.24 15.86 3,209,356 +0.95(+6.37%)
May 26, 2010 14.94 15.46 14.78 14.91 5,560,845 +0.21(+1.43%)
May 25, 2010 14.03 14.71 13.93 14.70 5,499,600 +0.06(+0.41%)
May 24, 2010 14.52 14.96 14.38 14.64 4,805,105 +0.06(+0.41%)
May 21, 2010 14.54 15.04 14.38 14.58 8,491,131 -0.30(-2.02%)
May 20, 2010 14.66 15.31 14.55 14.88 7,146,569 -0.42(-2.75%)
May 19, 2010 15.41 15.52 14.70 15.30 5,442,919 -0.26(-1.67%)
May 18, 2010 16.45 16.66 15.41 15.56 4,586,836 -0.63(-3.89%)
May 17, 2010 15.80 16.45 15.58 16.19 5,060,647 +0.43(+2.73%)
May 14, 2010 15.76 16.34 15.47 15.76 4,544,494 -0.68(-4.14%)
May 13, 2010 17.08 17.08 16.33 16.44 4,338,779 -0.63(-3.69%)
May 12, 2010 16.65 17.15 16.44 17.07 4,805,733 +0.48(+2.89%)
May 11, 2010 17.10 17.27 16.48 16.59 14,074 +0.55(+3.43%)
May 10, 2010 15.83 16.04 15.67 16.04 10,528,737 +0.99(+6.58%)
May 07, 2010 15.50 15.62 14.33 15.05 11,684,506 -0.66(-4.20%)
May 06, 2010 16.08 16.39 14.12 15.71 299,603 -0.23(-1.44%)
May 05, 2010 16.34 16.70 15.93 15.94 4,058,289 -0.64(-3.86%)
May 04, 2010 16.91 16.97 16.45 16.58 5,208,628 -0.71(-4.11%)
May 03, 2010 17.14 17.40 17.00 17.29 6,059,291 +0.27(+1.59%)
Apr 30, 2010 17.54 17.66 16.83 17.02 5,448,494 -0.48(-2.74%)
Apr 29, 2010 17.58 17.63 17.29 17.50 5,410,329 +0.10(+0.57%)
Apr 28, 2010 17.67 17.86 17.03 17.40 5,286,421 -0.16(-0.91%)
Apr 27, 2010 18.46 18.56 17.47 17.56 25,358 -1.11(-5.95%)
Apr 26, 2010 18.36 18.85 18.21 18.67 6,170,473 +0.39(+2.13%)
Apr 23, 2010 18.30 18.41 18.00 18.28 3,669,896 +0.00(+0.00%)
Apr 22, 2010 18.29 18.35 17.82 18.28 3,599,226 -0.14(-0.76%)
Apr 21, 2010 18.42 18.73 18.29 18.42 10,297 -0.01(-0.05%)
Apr 20, 2010 18.00 18.53 18.00 18.43 18,159 +0.62(+3.48%)
Apr 19, 2010 18.11 18.28 17.26 17.81 8,391,207 -0.23(-1.27%)
Apr 16, 2010 18.93 19.69 18.00 18.04 17,398,116 -0.10(-0.55%)
Apr 15, 2010 17.93 18.55 17.76 18.14 6,157,071 +0.16(+0.89%)
Apr 14, 2010 17.97 18.11 17.78 17.98 4,813,421 +0.24(+1.35%)
Apr 13, 2010 17.95 18.04 17.66 17.74 3,615,892 -0.37(-2.04%)
Apr 12, 2010 17.80 18.15 17.50 18.11 4,027,799 +0.32(+1.80%)
Apr 09, 2010 17.77 18.02 17.67 17.79 3,403,295 +0.00(+0.00%)
Apr 08, 2010 17.40 17.90 17.12 17.79 4,381,483 +0.27(+1.54%)
Apr 07, 2010 17.21 17.83 17.12 17.52 6,342,993 +0.18(+1.04%)
Apr 06, 2010 17.15 17.54 17.03 17.34 4,181,330 +0.33(+1.94%)
Apr 05, 2010 16.79 17.30 16.72 17.01 2,807,385 +0.31(+1.86%)
Apr 01, 2010 16.70 16.70 16.70 0 +0.18(+1.09%)
Mar 31, 2010 16.80 16.89 16.43 16.52 3,302,382 -0.34(-2.02%)
Mar 30, 2010 16.73 16.92 16.68 16.86 2,796,917 +0.14(+0.84%)
Mar 29, 2010 16.67 17.00 16.52 16.72 2,955,699 +0.18(+1.09%)
Mar 26, 2010 16.56 16.89 16.33 16.54 2,646,211 +0.04(+0.24%)
Mar 25, 2010 16.62 16.96 16.47 16.50 3,348,159 -0.05(-0.30%)
Mar 24, 2010 16.59 16.64 16.29 16.55 3,286,351 -0.17(-1.02%)
Mar 23, 2010 16.49 16.80 16.19 16.72 3,081,473 +0.91(+5.76%)
Mar 22, 2010 16.01 16.49 15.74 15.81 3,888,760 -0.25(-1.56%)
Mar 19, 2010 16.51 16.64 16.05 16.06 8,102,201 -0.34(-2.07%)
Mar 18, 2010 16.69 16.84 16.21 16.40 6,138,514 -0.38(-2.26%)
Mar 17, 2010 16.48 16.84 16.40 16.78 4,189,959 +0.36(+2.19%)
Mar 16, 2010 16.02 16.63 16.02 16.42 4,841,075 +0.36(+2.24%)
Mar 15, 2010 15.79 16.12 15.68 16.06 3,502,396 +0.16(+1.01%)
Mar 12, 2010 16.39 16.43 15.78 15.90 3,495,453 -0.39(-2.39%)
Mar 11, 2010 15.97 16.32 15.88 16.29 2,028,144 +0.21(+1.31%)
Mar 10, 2010 16.01 16.36 15.97 16.08 2,587,168 +0.02(+0.12%)
Mar 09, 2010 16.12 16.21 15.92 16.06 3,029,813 -0.16(-0.99%)
Mar 08, 2010 16.30 16.38 16.15 16.22 2,681,087 -0.05(-0.31%)
Mar 05, 2010 16.22 16.39 16.07 16.27 5,096,960 +0.20(+1.24%)
Mar 04, 2010 16.07 16.25 15.72 16.07 3,257,447 +0.00(+0.00%)
Mar 03, 2010 16.06 16.34 15.95 16.07 3,770,014 +0.12(+0.76%)
Mar 02, 2010 15.94 16.18 15.85 15.95 3,326,872 +0.02(+0.12%)
Mar 01, 2010 15.22 16.04 15.22 15.93 4,301,469 +0.78(+5.15%)
Feb 26, 2010 15.32 15.50 15.01 15.15 6,247,346 -0.17(-1.11%)
Feb 25, 2010 14.75 15.35 14.55 15.32 4,895,973 +0.32(+2.13%)
Feb 24, 2010 14.90 15.01 14.75 15.00 3,165,721 +0.20(+1.35%)
Feb 23, 2010 14.91 15.11 14.69 14.80 3,591,139 -0.16(-1.07%)
Feb 22, 2010 15.36 15.43 14.80 14.96 3,728,692 -0.38(-2.48%)
Feb 19, 2010 15.19 15.50 15.11 15.34 4,179,097 +0.07(+0.46%)
Feb 18, 2010 14.92 15.41 14.82 15.27 4,408,666 +0.32(+2.14%)
Feb 17, 2010 14.81 15.07 14.79 14.95 4,221,298 +0.15(+1.01%)
Feb 16, 2010 14.31 14.88 14.27 14.80 4,469,639 +0.51(+3.57%)
Feb 12, 2010 14.29 14.29 14.29 0 +0.08(+0.56%)
Feb 11, 2010 13.92 14.29 13.74 14.21 4,042,827 +0.30(+2.16%)
Feb 10, 2010 14.00 14.30 13.60 13.91 4,994,145 -0.06(-0.43%)
Feb 09, 2010 13.72 14.42 13.72 13.97 7,683,144 +0.70(+5.28%)
Feb 08, 2010 13.53 13.87 13.14 13.27 7,236,023 -0.26(-1.92%)
Feb 05, 2010 13.77 13.80 12.77 13.53 8,497,386 -0.13(-0.95%)
Feb 04, 2010 14.13 14.23 13.40 13.66 10,892,645 -1.24(-8.32%)
Feb 03, 2010 15.03 15.38 14.56 14.90 6,604,784 -0.18(-1.19%)
Feb 02, 2010 15.00 15.33 14.87 15.08 8,353,040 +0.12(+0.77%)
Feb 01, 2010 15.29 15.43 14.12 14.96 22,621,888 -1.18(-7.34%)
Jan 29, 2010 16.36 16.78 15.91 16.15 10,155,188 -0.09(-0.55%)
Jan 28, 2010 16.24 16.36 15.60 16.24 6,832,937 +0.10(+0.62%)
Jan 27, 2010 16.20 16.99 15.57 16.14 5,801,369 +0.30(+1.89%)
Jan 26, 2010 15.97 16.27 15.74 15.84 5,585,990 -0.20(-1.25%)
Jan 25, 2010 15.55 16.13 15.55 16.04 5,405,409 +0.62(+4.02%)
Jan 22, 2010 15.64 16.14 15.32 15.42 5,876,103 -0.29(-1.85%)
Jan 21, 2010 15.97 16.34 15.59 15.71 5,714,130 -0.25(-1.57%)
Jan 20, 2010 16.11 16.24 15.75 15.96 5,506,140 -0.35(-2.15%)
Jan 19, 2010 16.09 16.72 16.04 16.31 5,236,554 +0.21(+1.30%)
Jan 15, 2010 16.10 16.10 16.10 0 -0.12(-0.74%)
Jan 14, 2010 16.36 16.59 16.17 16.22 4,254,052 -0.23(-1.40%)
Jan 13, 2010 16.42 16.72 15.74 16.45 4,308,500 +0.05(+0.30%)
Jan 12, 2010 17.00 17.17 16.22 16.40 8,433,261 -0.85(-4.93%)
Jan 11, 2010 16.78 17.33 16.66 17.25 6,307,405 +0.49(+2.92%)
Jan 08, 2010 16.73 16.94 16.60 16.76 5,349,980 -0.12(-0.71%)
Jan 07, 2010 16.30 16.90 16.30 16.88 6,048,603 +0.45(+2.74%)
Jan 06, 2010 16.17 16.70 16.11 16.43 5,713,156 +0.19(+1.17%)
Jan 05, 2010 15.40 16.39 15.16 16.24 9,194,699 +0.89(+5.80%)
Jan 04, 2010 14.97 15.67 14.76 15.35 8,490,452 +0.50(+3.37%)
Dec 31, 2009 14.85 14.85 14.85 0 -0.17(-1.13%)
Dec 30, 2009 15.00 15.02 14.80 15.02 3,862,901 -0.04(-0.27%)
Dec 29, 2009 15.30 15.54 15.00 15.06 3,203,386 -0.17(-1.12%)
Dec 28, 2009 15.70 15.99 15.11 15.23 3,721,287 -0.40(-2.56%)
Dec 24, 2009 15.43 15.75 15.43 15.63 2,313,367 +0.21(+1.36%)
Dec 23, 2009 14.76 15.49 14.75 15.42 10,863,508 +1.01(+7.01%)
Dec 22, 2009 13.93 14.41 13.85 14.41 5,662,531 +0.26(+1.84%)
Dec 21, 2009 14.14 14.25 13.94 14.15 8,645,193 +0.17(+1.22%)
Dec 18, 2009 14.17 14.42 13.82 13.98 5,554,441 -0.17(-1.20%)
Dec 17, 2009 13.80 14.38 13.60 14.15 7,606,952 +0.26(+1.87%)
Dec 16, 2009 13.95 14.14 13.73 13.89 8,725,203 -0.01(-0.07%)
Dec 15, 2009 13.81 14.07 13.76 13.90 6,445,765 +0.07(+0.51%)
Dec 14, 2009 13.93 13.94 13.78 13.83 9,375,663 +0.67(+5.09%)
Dec 11, 2009 12.81 13.29 12.71 13.16 7,916,114 +0.32(+2.49%)
Dec 10, 2009 12.02 13.34 12.02 12.84 14,860,526 +0.84(+7.00%)
Dec 09, 2009 11.79 12.22 11.45 12.00 9,735,039 +0.20(+1.69%)
Dec 08, 2009 11.05 12.00 11.02 11.80 18,027,048 +0.71(+6.40%)
Dec 07, 2009 10.26 11.09 10.26 11.09 8,678,473 +0.80(+7.77%)
Dec 04, 2009 10.19 10.35 9.750 10.29 6,904,364 +0.44(+4.47%)
Dec 03, 2009 9.940 10.20 9.830 9.850 5,316,758 -0.02(-0.20%)
Dec 02, 2009 10.04 10.09 9.630 9.870 6,962,700 -0.14(-1.40%)
Dec 01, 2009 10.05 10.18 9.680 10.01 6,680,755 +0.12(+1.21%)
Nov 30, 2009 10.26 10.38 9.720 9.890 10,924,286 -0.43(-4.17%)
Nov 27, 2009 10.07 10.45 9.800 10.32 1,921,022 -0.30(-2.82%)
Nov 25, 2009 10.49 10.79 10.42 10.62 2,707,768 +0.17(+1.63%)
Nov 24, 2009 10.55 10.64 10.34 10.45 3,722,212 -0.02(-0.19%)
Nov 23, 2009 10.70 11.02 10.44 10.47 5,659,606 +0.09(+0.87%)
Nov 20, 2009 10.74 10.83 10.33 10.38 4,302,245 -0.51(-4.68%)
Nov 19, 2009 11.34 11.34 10.80 10.89 3,747,438 -0.58(-5.06%)
Nov 18, 2009 11.41 11.50 11.21 11.47 4,662,318 +0.06(+0.53%)
Nov 17, 2009 11.49 11.58 11.17 11.41 4,761,320 -0.09(-0.78%)
Nov 16, 2009 10.86 11.53 10.81 11.50 5,185,815 +0.70(+6.48%)
Nov 13, 2009 10.85 11.08 10.74 10.80 6,476,459 +0.05(+0.47%)
Nov 12, 2009 11.18 11.39 10.69 10.75 7,183,156 -0.48(-4.27%)
Nov 11, 2009 11.38 11.49 10.99 11.23 4,648,602 +0.11(+0.99%)
Nov 10, 2009 11.26 11.41 10.85 11.12 5,525,101 -0.04(-0.36%)
Nov 09, 2009 10.71 11.17 10.69 11.16 5,884,396 +0.64(+6.08%)
Nov 06, 2009 10.32 10.62 10.23 10.52 5,363,673 -0.16(-1.50%)
Nov 05, 2009 10.16 10.74 10.14 10.68 8,010,883 +0.54(+5.33%)
Nov 04, 2009 10.59 10.66 10.06 10.14 7,498,213 -0.40(-3.80%)
Nov 03, 2009 9.760 10.62 9.680 10.54 12,299,879 +0.78(+7.99%)
Nov 02, 2009 9.870 10.24 9.530 9.760 9,334,516 -0.06(-0.61%)
Oct 30, 2009 10.89 10.95 9.730 9.820 11,378,892 -1.16(-10.56%)
Oct 29, 2009 10.51 11.14 10.39 10.98 12,841,118 +0.58(+5.58%)
Oct 28, 2009 11.54 11.54 10.32 10.40 15,253,862 -1.17(-10.11%)
Oct 27, 2009 12.19 12.50 11.57 11.57 9,549,404 -0.71(-5.78%)
Oct 26, 2009 13.22 13.41 12.13 12.28 10,349,731 -0.94(-7.11%)
Oct 23, 2009 13.43 13.51 13.18 13.22 5,643,504 -0.72(-5.16%)
Oct 22, 2009 13.83 14.01 13.45 13.94 7,409,731 +0.18(+1.31%)
Oct 21, 2009 13.59 14.16 13.49 13.76 8,141,767 +0.08(+0.58%)
Oct 20, 2009 13.68 13.82 13.61 13.68 10,124,602 -0.38(-2.70%)
Oct 19, 2009 13.46 14.12 13.04 14.06 12,416,473 +1.06(+8.15%)
Oct 16, 2009 13.20 13.36 12.78 13.00 7,595,766 -0.19(-1.44%)
Oct 15, 2009 13.28 13.39 12.87 13.19 7,011,669 -0.29(-2.15%)
Oct 14, 2009 13.37 13.62 13.15 13.48 8,193,590 +0.33(+2.51%)
Oct 13, 2009 13.22 13.66 12.98 13.15 18,099,948 -0.09(-0.68%)
Oct 12, 2009 13.20 13.54 12.95 13.24 11,915,951 -0.36(-2.65%)
Oct 09, 2009 13.41 13.77 13.34 13.60 4,890,488 +0.01(+0.07%)
Oct 08, 2009 13.13 13.64 13.10 13.59 7,360,710 +0.59(+4.54%)
Oct 07, 2009 12.81 13.10 12.59 13.00 6,543,669 +0.11(+0.85%)
Oct 06, 2009 12.70 13.18 12.48 12.89 16,590,672 +0.27(+2.14%)
Oct 05, 2009 11.84 12.63 11.73 12.62 10,614,694 +0.78(+6.59%)
Oct 02, 2009 11.80 11.93 11.49 11.84 12,277,580 -0.31(-2.55%)
Oct 01, 2009 12.50 12.50 11.63 12.15 13,885,584 -0.36(-2.88%)
Sep 30, 2009 11.70 12.90 11.70 12.51 23,595,806 +0.77(+6.56%)
Sep 29, 2009 11.85 12.04 11.27 11.74 26,613,820 +1.72(+17.17%)
Sep 28, 2009 9.480 10.15 9.320 10.02 5,769,641 +0.64(+6.82%)
Sep 25, 2009 9.280 9.525 9.162 9.380 4,363,685 +0.02(+0.21%)
Sep 24, 2009 9.990 10.10 9.170 9.360 8,518,158 -0.56(-5.65%)
Sep 23, 2009 10.19 10.29 9.880 9.920 9,213,038 -0.22(-2.17%)
Sep 22, 2009 9.660 10.37 9.470 10.14 10,125,042 +0.40(+4.11%)
Sep 21, 2009 9.680 9.960 9.400 9.740 7,067,256 -0.07(-0.71%)
Sep 18, 2009 9.870 9.990 9.720 9.810 5,362,975 +0.07(+0.72%)
Sep 17, 2009 9.910 10.73 9.610 9.740 12,244,586 +0.29(+3.07%)
Sep 16, 2009 9.060 10.32 9.030 9.450 14,118,728 +0.39(+4.30%)
Sep 15, 2009 8.650 9.160 8.510 9.060 9,046,841 +0.38(+4.38%)
Sep 14, 2009 8.200 8.740 8.050 8.680 9,543,412 +0.32(+3.83%)
Sep 11, 2009 8.510 8.860 8.330 8.360 10,219,818 -0.12(-1.42%)
Sep 10, 2009 8.170 8.490 8.100 8.480 9,682,252 +0.37(+4.56%)
Sep 09, 2009 8.040 8.200 7.980 8.110 8,981,590 +0.15(+1.88%)
Sep 08, 2009 8.230 8.380 7.960 7.960 8,940,214 -0.15(-1.85%)
Sep 04, 2009 7.960 8.160 7.927 8.110 5,793,834 +0.16(+2.01%)
Sep 03, 2009 8.140 8.270 7.660 7.950 6,991,940 +0.00(+0.00%)
Sep 02, 2009 8.260 8.260 7.780 7.950 7,107,015 -0.34(-4.10%)
Sep 01, 2009 8.600 8.880 8.200 8.290 8,792,118 -0.35(-4.05%)
Aug 31, 2009 8.980 9.000 8.400 8.640 9,181,747 -0.47(-5.16%)
Aug 28, 2009 8.940 9.220 8.910 9.110 11,246,486 +0.34(+3.88%)
Aug 27, 2009 8.520 8.780 8.400 8.770 7,982,038 +0.10(+1.15%)
Aug 26, 2009 8.330 8.770 8.260 8.670 14,163,129 +0.32(+3.83%)
Aug 25, 2009 8.270 8.440 8.210 8.350 6,033,605 +0.18(+2.20%)
Aug 24, 2009 8.190 8.380 8.070 8.170 6,502,693 +0.01(+0.12%)
Aug 21, 2009 8.060 8.290 8.060 8.160 7,513,287 +0.18(+2.26%)
Aug 20, 2009 7.810 8.000 7.810 7.980 7,991,350 +0.21(+2.70%)
Aug 19, 2009 7.650 7.890 7.610 7.770 7,408,849 -0.11(-1.40%)
Aug 18, 2009 7.820 8.100 7.810 7.880 8,365,364 +0.29(+3.82%)
Aug 17, 2009 7.880 7.910 7.470 7.590 8,159,609 -0.58(-7.10%)
Aug 14, 2009 8.250 8.260 7.950 8.170 7,407,359 +0.07(+0.86%)
Aug 13, 2009 8.000 8.190 7.790 8.100 8,182,406 +0.18(+2.27%)
Aug 12, 2009 7.670 8.070 7.590 7.920 9,619,320 +0.26(+3.39%)
Aug 11, 2009 8.150 8.180 7.600 7.660 8,796,084 -0.47(-5.78%)
Aug 10, 2009 7.770 8.330 7.600 8.130 8,096,033 +0.39(+5.04%)
Aug 07, 2009 7.460 8.110 7.360 7.740 14,527,443 +0.42(+5.74%)
Aug 06, 2009 7.620 7.780 7.250 7.320 8,902,325 -0.27(-3.56%)
Aug 05, 2009 7.510 7.720 7.265 7.590 7,609,687 +0.11(+1.47%)
Aug 04, 2009 7.890 7.890 7.420 7.480 11,113,221 -0.47(-5.91%)
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.