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 (%)
Oct 31, 2002 77.10 77.55 75.90 75.93 1,041,800 -1.27(-1.65%)
Oct 30, 2002 77.15 77.66 76.05 77.20 862,600 -0.10(-0.13%)
Oct 29, 2002 76.45 77.54 74.90 77.30 979,300 +0.82(+1.07%)
Oct 28, 2002 78.85 78.99 76.19 76.48 832,200 -1.97(-2.51%)
Oct 25, 2002 76.45 78.84 76.35 78.45 965,900 +1.33(+1.72%)
Oct 24, 2002 78.40 78.80 76.54 77.12 1,136,100 -1.27(-1.62%)
Oct 23, 2002 78.60 78.97 77.55 78.39 1,117,600 -0.48(-0.61%)
Oct 22, 2002 78.65 79.35 78.25 78.87 1,300,800 -0.33(-0.42%)
Oct 21, 2002 76.71 79.33 76.40 79.20 1,441,200 +2.31(+3.00%)
Oct 18, 2002 76.24 77.03 75.25 76.89 810,400 +0.66(+0.87%)
Oct 17, 2002 76.80 77.21 75.75 76.23 1,545,800 +1.35(+1.80%)
Oct 16, 2002 75.80 76.35 74.43 74.88 2,088,900 -1.42(-1.86%)
Oct 15, 2002 75.15 77.22 75.05 76.30 2,489,400 +2.74(+3.72%)
Oct 14, 2002 73.12 74.56 73.02 73.56 1,607,900 +0.06(+0.08%)
Oct 11, 2002 70.50 73.89 70.50 73.50 4,910,000 +4.63(+6.72%)
Oct 10, 2002 66.66 69.90 65.88 68.87 1,838,700 +2.22(+3.33%)
Oct 09, 2002 67.56 67.56 66.42 66.65 1,546,800 -1.16(-1.71%)
Oct 08, 2002 66.55 68.61 66.00 67.81 1,389,600 +1.19(+1.79%)
Oct 07, 2002 69.16 69.76 66.45 66.62 1,218,100 -2.53(-3.66%)
Oct 04, 2002 72.36 72.75 68.75 69.15 1,928,400 -2.96(-4.10%)
Oct 03, 2002 73.30 74.60 71.88 72.11 1,499,700 -0.79(-1.08%)
Oct 02, 2002 73.39 74.97 71.40 72.90 1,429,000 -1.01(-1.37%)
Oct 01, 2002 72.18 74.05 71.41 73.91 1,490,400 +1.73(+2.40%)
Sep 30, 2002 72.65 73.08 70.70 72.18 1,310,100 -1.26(-1.72%)
Sep 27, 2002 74.55 75.23 73.42 73.44 664,900 -1.33(-1.78%)
Sep 26, 2002 74.35 75.05 73.80 74.77 1,174,900 +1.27(+1.73%)
Sep 25, 2002 73.15 73.96 72.79 73.50 6,230,000 +0.70(+0.96%)
Sep 24, 2002 73.56 73.94 72.70 72.80 1,331,700 -1.26(-1.70%)
Sep 23, 2002 74.75 74.78 73.50 74.06 20,000 -0.68(-0.91%)
Sep 20, 2002 72.93 75.14 72.91 74.74 2,458,800 +1.81(+2.48%)
Sep 19, 2002 75.75 76.30 72.84 72.93 1,512,100 -3.05(-4.01%)
Sep 18, 2002 76.00 76.33 75.20 75.98 1,023,400 -0.18(-0.24%)
Sep 17, 2002 77.11 77.68 76.16 76.16 1,037,000 -0.70(-0.91%)
Sep 16, 2002 75.80 77.53 75.54 76.86 1,274,500 +0.74(+0.97%)
Sep 13, 2002 75.00 76.29 74.70 76.12 1,002,300 +0.37(+0.49%)
Sep 12, 2002 75.91 76.06 75.48 75.75 988,100 +0.09(+0.12%)
Sep 11, 2002 76.18 76.30 75.65 75.66 810,800 -0.76(-0.99%)
Sep 10, 2002 74.84 76.48 74.84 76.42 952,500 +2.02(+2.72%)
Sep 09, 2002 75.40 75.44 73.20 74.40 1,141,100 -1.17(-1.55%)
Sep 06, 2002 74.35 75.96 73.62 75.57 841,600 +2.09(+2.84%)
Sep 05, 2002 71.75 73.93 71.60 73.48 809,900 +0.43(+0.59%)
Sep 04, 2002 73.10 74.07 72.76 73.05 1,526,800 +0.49(+0.68%)
Sep 03, 2002 74.86 75.35 72.27 72.56 1,326,000 -3.40(-4.48%)
Aug 30, 2002 75.32 76.41 75.30 75.96 892,200 +0.64(+0.85%)
Aug 29, 2002 74.55 75.45 73.96 75.32 1,495,500 +0.57(+0.76%)
Aug 28, 2002 75.90 75.91 74.20 74.75 1,122,800 -1.63(-2.13%)
Aug 27, 2002 77.60 77.96 76.28 76.38 1,678,900 -1.32(-1.70%)
Aug 26, 2002 77.30 77.96 76.76 77.70 1,099,400 +0.80(+1.04%)
Aug 23, 2002 77.15 77.49 76.79 76.90 1,140,000 -0.31(-0.40%)
Aug 22, 2002 76.90 77.94 76.47 77.21 1,249,100 +0.15(+0.19%)
Aug 21, 2002 76.26 77.20 75.65 77.06 1,180,400 +1.05(+1.38%)
Aug 20, 2002 76.20 76.26 74.90 76.01 1,174,700 +1.92(+2.59%)
Aug 16, 2002 73.81 74.59 72.90 74.09 800,200 +0.09(+0.12%)
Aug 15, 2002 73.20 74.99 73.05 74.00 1,337,500 +0.80(+1.09%)
Aug 14, 2002 71.45 73.32 69.86 73.20 1,060,900 +2.51(+3.55%)
Aug 13, 2002 70.80 72.38 70.22 70.69 1,069,100 -0.51(-0.72%)
Aug 12, 2002 71.06 71.50 69.83 71.20 756,500 +0.58(+0.82%)
Aug 07, 2002 70.37 70.89 69.26 70.62 909,900 +1.09(+1.57%)
Aug 06, 2002 68.00 70.30 67.80 69.53 1,305,400 +2.45(+3.65%)
Aug 05, 2002 70.74 71.20 66.75 67.08 1,644,900 -3.18(-4.53%)
Aug 02, 2002 72.42 72.50 69.90 70.26 1,547,000 -1.79(-2.48%)
Aug 01, 2002 71.91 72.60 71.10 72.05 1,416,900 +0.14(+0.19%)
Jul 31, 2002 70.85 72.00 70.11 71.91 1,570,500 +1.31(+1.86%)
Jul 30, 2002 71.00 71.45 69.98 70.60 1,601,100 -0.20(-0.28%)
Jul 29, 2002 71.00 71.82 70.76 70.80 1,767,300 +0.20(+0.28%)
Jul 26, 2002 71.38 71.38 69.95 70.60 1,790,200 -0.78(-1.09%)
Jul 25, 2002 66.85 71.50 66.80 71.38 2,665,900 +4.62(+6.92%)
Jul 24, 2002 62.80 66.92 62.76 66.76 1,410,700 +3.37(+5.32%)
Jul 23, 2002 64.31 65.73 63.21 63.39 1,818,300 -0.92(-1.43%)
Jul 22, 2002 64.50 65.35 63.00 64.31 1,214,800 -0.19(-0.29%)
Jul 19, 2002 66.90 66.90 64.17 64.50 1,082,700 -4.10(-5.98%)
Jul 17, 2002 68.90 69.12 67.25 68.60 1,521,700 -2.45(-3.45%)
Jul 12, 2002 69.85 71.60 69.81 71.05 1,318,900 +1.20(+1.72%)
Jul 11, 2002 70.50 70.80 69.50 69.85 1,847,600 -1.15(-1.62%)
Jul 10, 2002 73.55 74.60 71.00 71.00 1,860,800 -1.71(-2.35%)
Jul 09, 2002 74.80 75.35 72.66 72.71 836,800 -2.09(-2.79%)
Jul 08, 2002 75.35 75.70 73.80 74.80 878,900 -0.69(-0.91%)
Jul 05, 2002 73.55 75.60 73.20 75.49 550,200 +2.09(+2.85%)
Jul 04, 2002 73.90 74.00 71.95 73.40 1,355,900 +0.00(+0.00%)
Jul 03, 2002 73.90 74.00 71.95 73.40 1,355,900 -0.36(-0.49%)
Jul 02, 2002 74.51 74.58 73.09 73.76 1,091,100 -0.99(-1.32%)
Jul 01, 2002 76.28 77.19 74.37 74.75 1,670,100 -1.15(-1.52%)
Jun 28, 2002 75.55 77.78 75.50 75.90 1,576,300 +1.20(+1.61%)
Jun 27, 2002 74.83 75.15 72.50 74.70 1,340,300 +0.76(+1.03%)
Jun 26, 2002 74.24 74.37 72.90 73.94 1,187,800 -0.30(-0.40%)
Jun 25, 2002 74.63 75.53 74.24 74.24 1,163,800 +1.14(+1.56%)
Jun 21, 2002 76.10 76.50 74.62 73.10 1,675,800 -3.87(-5.03%)
Jun 20, 2002 76.53 77.55 76.10 76.97 1,347,800 +0.44(+0.57%)
Jun 19, 2002 75.55 76.58 75.50 76.53 1,273,000 +1.02(+1.35%)
Jun 18, 2002 74.50 76.35 74.30 75.51 1,506,100 +1.01(+1.36%)
Jun 17, 2002 74.00 74.81 73.20 74.50 1,310,800 +1.65(+2.26%)
Jun 14, 2002 71.80 73.60 71.50 72.85 1,077,200 -0.40(-0.55%)
Jun 12, 2002 74.80 74.81 73.16 73.25 1,550,200 -2.08(-2.76%)
Jun 11, 2002 75.62 76.15 75.18 75.33 857,100 -0.22(-0.29%)
Jun 10, 2002 76.70 76.95 75.55 75.55 806,400 -1.20(-1.56%)
Jun 07, 2002 77.00 77.25 76.20 76.75 1,225,900 -0.35(-0.45%)
Jun 06, 2002 78.00 78.35 76.93 77.10 834,600 -1.01(-1.29%)
Jun 05, 2002 77.05 78.15 76.83 78.11 926,000 +2.31(+3.05%)
May 31, 2002 75.35 77.20 75.35 75.80 751,300 +1.03(+1.38%)
May 28, 2002 75.50 75.60 74.55 74.77 469,400 -0.51(-0.68%)
May 27, 2002 76.13 76.28 75.19 75.28 376,400 +0.00(+0.00%)
May 24, 2002 76.13 76.28 75.19 75.28 367,400 -0.62(-0.82%)
May 23, 2002 75.42 76.18 75.08 75.90 409,800 +0.68(+0.90%)
May 22, 2002 74.65 75.55 74.61 75.22 618,600 +0.58(+0.78%)
May 21, 2002 75.88 76.89 74.40 74.64 602,000 -1.25(-1.65%)
May 20, 2002 76.12 76.46 74.60 75.89 1,139,200 -0.91(-1.18%)
May 17, 2002 76.76 77.26 76.19 76.80 795,800 -0.05(-0.07%)
May 16, 2002 76.65 77.59 76.55 76.85 663,300 +0.70(+0.92%)
May 15, 2002 76.60 76.75 75.59 76.15 860,200 -0.83(-1.08%)
May 14, 2002 76.10 77.13 74.85 76.98 1,032,800 +1.60(+2.12%)
May 13, 2002 73.95 75.45 73.76 75.38 835,900 +2.10(+2.87%)
May 10, 2002 74.54 74.54 73.19 73.28 595,500 -1.22(-1.64%)
May 09, 2002 74.45 76.05 73.64 74.50 990,800 -0.08(-0.11%)
May 08, 2002 72.30 74.80 72.15 74.58 926,600 +3.08(+4.31%)
May 07, 2002 73.00 73.30 71.12 71.50 1,175,100 -0.74(-1.02%)
May 06, 2002 73.90 74.55 72.08 72.24 499,100 -1.89(-2.55%)
May 03, 2002 75.08 75.10 73.79 74.13 885,400 -0.73(-0.98%)
May 02, 2002 74.38 75.25 74.38 74.86 829,500 +0.68(+0.92%)
May 01, 2002 73.25 74.71 72.96 74.18 954,500 +0.88(+1.20%)
Apr 30, 2002 73.95 73.96 72.82 73.30 1,805,400 -0.56(-0.76%)
Apr 29, 2002 75.50 75.50 73.60 73.86 856,400 -1.46(-1.94%)
Apr 26, 2002 76.04 76.75 75.29 75.32 875,200 +0.02(+0.03%)
Apr 25, 2002 76.90 76.90 75.00 75.30 1,468,800 -1.70(-2.21%)
Apr 24, 2002 77.25 77.40 76.69 77.00 586,300 -0.13(-0.17%)
Apr 23, 2002 77.20 77.70 76.81 77.13 737,400 +0.23(+0.30%)
Apr 22, 2002 77.05 77.20 76.52 76.90 479,800 -0.38(-0.49%)
Apr 19, 2002 76.80 77.56 76.48 77.28 795,800 +1.03(+1.35%)
Apr 18, 2002 76.25 76.58 75.50 76.25 959,900 -0.74(-0.96%)
Apr 17, 2002 77.05 77.20 75.80 76.99 1,258,300 -0.21(-0.27%)
Apr 16, 2002 77.98 77.98 76.35 77.20 1,328,700 -0.78(-1.00%)
Apr 15, 2002 78.10 78.82 77.45 77.98 1,032,000 -0.02(-0.03%)
Apr 12, 2002 79.00 79.01 77.60 78.00 823,300 -1.10(-1.39%)
Apr 11, 2002 79.30 79.55 78.45 79.10 1,355,600 -0.77(-0.96%)
Apr 10, 2002 78.50 79.90 78.20 79.87 1,261,900 +1.27(+1.62%)
Apr 09, 2002 77.80 78.96 77.10 78.60 1,351,200 +0.60(+0.77%)
Apr 08, 2002 78.05 78.26 77.49 78.00 789,600 +0.00(+0.00%)
Apr 05, 2002 76.50 78.44 76.50 78.00 690,700 +1.93(+2.54%)
Apr 04, 2002 76.75 77.05 75.45 76.07 974,800 +0.07(+0.09%)
Apr 03, 2002 76.02 77.17 75.50 76.00 1,136,500 +0.21(+0.28%)
Apr 02, 2002 76.60 76.61 74.80 75.79 968,000 -1.21(-1.57%)
Apr 01, 2002 76.10 77.55 75.13 77.00 758,400 +0.90(+1.18%)
Mar 29, 2002 75.54 76.88 75.30 76.10 620,000 +0.00(+0.00%)
Mar 28, 2002 75.54 76.88 75.30 76.10 620,000 +0.80(+1.06%)
Mar 27, 2002 75.17 75.93 74.70 75.30 836,600 +0.13(+0.17%)
Mar 26, 2002 74.90 76.02 74.88 75.17 1,112,100 +0.15(+0.20%)
Mar 25, 2002 75.80 76.10 74.99 75.02 630,300 -0.58(-0.77%)
Mar 22, 2002 76.20 76.20 75.36 75.60 684,200 -0.60(-0.79%)
Mar 21, 2002 77.08 77.08 76.00 76.20 932,100 -0.51(-0.66%)
Mar 20, 2002 77.30 77.77 76.54 76.71 932,800 -1.14(-1.46%)
Mar 19, 2002 77.65 78.70 77.47 77.85 1,319,200 +0.65(+0.84%)
Mar 18, 2002 76.35 77.70 76.35 77.20 921,000 +0.51(+0.67%)
Mar 15, 2002 75.05 77.14 74.70 76.69 1,542,800 +1.49(+1.98%)
Mar 14, 2002 75.50 75.83 75.18 75.20 539,200 -0.30(-0.40%)
Mar 13, 2002 75.25 75.87 74.90 75.50 731,400 -0.05(-0.07%)
Mar 12, 2002 76.45 76.46 75.24 75.55 1,066,800 -1.11(-1.45%)
Mar 11, 2002 76.60 76.94 75.65 76.66 591,000 +0.54(+0.71%)
Mar 08, 2002 77.35 77.90 75.67 76.12 960,800 -0.98(-1.27%)
Mar 07, 2002 77.10 77.25 76.45 77.10 790,000 +0.16(+0.21%)
Mar 06, 2002 76.23 77.17 75.20 76.94 1,128,700 -0.02(-0.03%)
Mar 05, 2002 75.75 77.50 75.58 76.96 1,020,700 +1.06(+1.40%)
Mar 04, 2002 75.85 76.29 75.45 75.90 1,387,300 -0.39(-0.51%)
Mar 01, 2002 76.05 76.47 75.75 76.29 1,418,500 -0.01(-0.01%)
Feb 28, 2002 76.30 77.20 75.85 76.30 1,043,900 +0.17(+0.22%)
Feb 27, 2002 76.30 76.50 75.23 76.13 810,200 +0.16(+0.21%)
Feb 26, 2002 76.09 76.20 75.35 75.97 1,072,100 -0.12(-0.16%)
Feb 25, 2002 74.75 76.15 74.71 76.09 1,133,000 +0.57(+0.75%)
Feb 22, 2002 74.85 76.10 74.65 75.52 973,600 +0.01(+0.01%)
Feb 21, 2002 76.00 76.00 74.71 75.51 3,063,500 -1.39(-1.81%)
Feb 20, 2002 74.40 77.50 74.39 76.90 2,183,600 +2.51(+3.37%)
Feb 19, 2002 73.25 74.75 72.54 74.39 1,158,100 +1.09(+1.49%)
Feb 18, 2002 73.32 74.30 72.75 73.30 1,263,400 +0.00(+0.00%)
Feb 15, 2002 73.32 74.30 72.75 73.30 1,255,400 -0.01(-0.01%)
Feb 14, 2002 74.10 74.74 73.15 73.31 1,678,800 -0.78(-1.05%)
Feb 13, 2002 73.30 75.46 73.17 74.09 3,049,800 +0.95(+1.30%)
Feb 12, 2002 73.37 73.94 72.65 73.14 2,205,400 -0.17(-0.23%)
Feb 11, 2002 71.00 73.60 71.00 73.31 2,009,700 +2.36(+3.33%)
Feb 08, 2002 69.00 70.95 68.75 70.95 2,057,300 +1.95(+2.83%)
Feb 07, 2002 66.71 69.20 66.71 69.00 1,300,800 +2.49(+3.74%)
Feb 06, 2002 66.05 66.65 65.80 66.51 904,900 +0.96(+1.46%)
Feb 05, 2002 65.28 65.86 65.00 65.55 1,504,400 +0.52(+0.80%)
Feb 04, 2002 67.35 67.35 64.70 65.03 992,800 -2.43(-3.60%)
Feb 01, 2002 67.85 67.91 67.20 67.46 749,500 +0.01(+0.01%)
Jan 31, 2002 66.80 67.48 66.33 67.45 1,046,300 +0.69(+1.03%)
Jan 30, 2002 66.48 66.80 65.80 66.76 926,600 +0.31(+0.47%)
Jan 29, 2002 67.24 67.45 66.29 66.45 465,000 -0.78(-1.16%)
Jan 28, 2002 67.48 67.71 67.05 67.23 408,700 -0.45(-0.66%)
Jan 25, 2002 66.30 67.75 65.85 67.68 1,093,500 +1.08(+1.62%)
Jan 24, 2002 67.21 67.60 66.25 66.60 1,263,400 -0.37(-0.55%)
Jan 23, 2002 68.85 68.90 66.97 66.97 718,900 -1.93(-2.80%)
Jan 22, 2002 68.10 68.94 68.00 68.90 446,800 +0.57(+0.83%)
Jan 21, 2002 67.75 68.62 67.75 68.33 492,400 +0.00(+0.00%)
Jan 18, 2002 67.75 68.62 67.75 68.33 492,400 +0.30(+0.44%)
Jan 17, 2002 68.02 68.48 67.45 68.03 513,100 +0.23(+0.34%)
Jan 16, 2002 68.20 68.76 67.80 67.80 402,800 -0.83(-1.21%)
Jan 15, 2002 68.50 69.60 68.20 68.63 446,400 +0.57(+0.84%)
Jan 14, 2002 67.65 68.20 67.52 68.06 431,800 +0.56(+0.83%)
Jan 11, 2002 67.95 68.75 67.45 67.50 382,600 -0.20(-0.30%)
Jan 10, 2002 67.45 68.12 67.24 67.70 440,800 +0.47(+0.70%)
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.