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 )

38.46 -0.70 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 2.490 2.500 2.460 2.500 14,900 +0.05(+2.04%)
Mar 30, 2004 2.460 2.530 2.400 2.450 22,700 +0.00(+0.00%)
Mar 29, 2004 2.360 2.450 2.350 2.450 8,500 +0.10(+4.26%)
Mar 26, 2004 2.250 2.350 2.170 2.350 31,600 +0.10(+4.44%)
Mar 25, 2004 2.350 2.360 2.250 2.250 15,200 -0.07(-3.02%)
Mar 24, 2004 2.320 2.380 2.320 2.320 4,600 -0.06(-2.52%)
Mar 23, 2004 2.400 2.400 2.340 2.380 12,000 +0.02(+0.85%)
Mar 22, 2004 2.450 2.450 2.350 2.360 7,000 -0.09(-3.67%)
Mar 19, 2004 2.400 2.500 2.360 2.450 19,200 +0.07(+2.94%)
Mar 18, 2004 2.400 2.440 2.360 2.380 14,400 -0.02(-0.83%)
Mar 17, 2004 2.250 2.400 2.250 2.400 34,300 +0.24(+11.11%)
Mar 16, 2004 2.200 2.310 2.110 2.160 67,100 +0.09(+4.35%)
Mar 15, 2004 2.470 2.530 2.050 2.070 85,500 -0.40(-16.19%)
Mar 12, 2004 2.560 2.560 2.460 2.470 40,700 -0.09(-3.52%)
Mar 11, 2004 2.630 2.630 2.560 2.560 18,200 -0.07(-2.66%)
Mar 10, 2004 2.690 2.710 2.620 2.630 16,100 -0.06(-2.23%)
Mar 09, 2004 2.690 2.690 2.650 2.690 29,600 +0.00(+0.00%)
Mar 08, 2004 2.700 2.750 2.670 2.690 35,200 +0.01(+0.37%)
Mar 05, 2004 2.680 2.710 2.660 2.680 20,400 -0.06(-2.19%)
Mar 04, 2004 2.670 2.740 2.670 2.740 31,600 +0.02(+0.74%)
Mar 03, 2004 2.700 2.720 2.670 2.720 7,200 +0.02(+0.74%)
Mar 02, 2004 2.700 2.730 2.650 2.700 13,300 -0.03(-1.10%)
Mar 01, 2004 2.700 2.750 2.690 2.730 9,000 +0.03(+1.11%)
Feb 27, 2004 2.760 2.820 2.700 2.700 18,800 +0.04(+1.50%)
Feb 26, 2004 2.660 2.720 2.600 2.660 12,700 -0.01(-0.37%)
Feb 25, 2004 2.710 2.740 2.660 2.670 17,300 -0.05(-1.84%)
Feb 24, 2004 2.730 2.800 2.720 2.720 24,300 -0.03(-1.09%)
Feb 23, 2004 2.820 2.850 2.720 2.750 29,700 -0.02(-0.72%)
Feb 20, 2004 2.950 2.950 2.730 2.770 28,700 -0.14(-4.81%)
Feb 19, 2004 2.970 2.990 2.910 2.910 38,500 +0.04(+1.39%)
Feb 18, 2004 2.950 2.960 2.820 2.870 29,100 -0.05(-1.71%)
Feb 17, 2004 2.810 2.940 2.810 2.920 43,300 +0.20(+7.35%)
Feb 13, 2004 2.750 2.790 2.710 2.720 22,600 -0.06(-2.16%)
Feb 12, 2004 2.720 2.780 2.710 2.780 14,800 +0.04(+1.46%)
Feb 11, 2004 2.770 2.820 2.710 2.740 44,800 -0.04(-1.44%)
Feb 10, 2004 2.820 2.830 2.760 2.780 34,700 +0.02(+0.72%)
Feb 09, 2004 2.730 2.800 2.720 2.760 53,800 +0.05(+1.85%)
Feb 06, 2004 2.730 2.740 2.710 2.710 35,900 -0.01(-0.37%)
Feb 05, 2004 2.710 2.740 2.710 2.720 11,700 +0.00(+0.00%)
Feb 04, 2004 2.670 2.740 2.660 2.720 16,000 +0.01(+0.37%)
Feb 03, 2004 2.730 2.740 2.700 2.710 28,800 -0.03(-1.09%)
Feb 02, 2004 2.770 2.770 2.700 2.740 24,400 +0.05(+1.86%)
Jan 30, 2004 2.660 2.730 2.660 2.690 18,000 +0.03(+1.13%)
Jan 29, 2004 2.740 2.790 2.650 2.660 28,400 -0.08(-2.92%)
Jan 28, 2004 2.730 2.750 2.650 2.740 29,100 +0.03(+1.11%)
Jan 27, 2004 2.730 2.740 2.680 2.710 77,100 -0.02(-0.73%)
Jan 26, 2004 2.830 2.830 2.720 2.730 53,100 -0.06(-2.15%)
Jan 23, 2004 2.800 2.850 2.760 2.790 47,700 -0.04(-1.41%)
Jan 22, 2004 2.850 3.020 2.760 2.830 130,200 -0.03(-1.05%)
Jan 21, 2004 2.660 3.000 2.650 2.860 110,700 +0.26(+10.00%)
Jan 20, 2004 2.660 2.730 2.600 2.600 62,000 +0.00(+0.00%)
Jan 16, 2004 2.710 2.740 2.570 2.600 60,100 -0.09(-3.35%)
Jan 15, 2004 2.750 2.750 2.650 2.690 38,900 +0.04(+1.51%)
Jan 14, 2004 2.640 2.740 2.630 2.650 56,500 +0.11(+4.33%)
Jan 13, 2004 2.740 2.740 2.470 2.540 73,800 -0.14(-5.22%)
Jan 12, 2004 2.620 2.750 2.600 2.680 127,300 +0.11(+4.28%)
Jan 09, 2004 2.390 2.600 2.370 2.570 150,900 +0.23(+9.83%)
Jan 08, 2004 2.300 2.330 2.250 2.340 68,400 +0.02(+0.86%)
Jan 07, 2004 2.310 2.400 2.310 2.320 53,100 +0.02(+0.87%)
Jan 06, 2004 2.470 2.470 2.250 2.300 134,100 -0.18(-7.26%)
Jan 05, 2004 2.980 2.980 2.460 2.480 141,400 -0.30(-10.79%)
Jan 02, 2004 2.850 2.850 2.710 2.780 33,000 -0.02(-0.71%)
Dec 31, 2003 2.650 2.920 2.650 2.800 114,600 +0.18(+6.87%)
Dec 30, 2003 3.000 3.000 2.620 2.620 173,800 -0.33(-11.19%)
Dec 29, 2003 3.150 3.250 3.150 2.950 443,300 +0.15(+5.36%)
Dec 26, 2003 2.750 3.150 2.450 2.800 396,300 +0.25(+9.80%)
Dec 24, 2003 1.810 2.640 1.800 2.550 440,700 +1.03(+67.76%)
Dec 22, 2003 1.600 1.600 1.520 1.520 63,400 -0.10(-6.17%)
Dec 19, 2003 1.660 1.660 1.600 1.620 17,400 -0.04(-2.41%)
Dec 18, 2003 1.640 1.670 1.630 1.660 18,800 -0.04(-2.35%)
Dec 17, 2003 1.690 1.700 1.680 1.700 20,100 +0.02(+1.19%)
Dec 16, 2003 1.690 1.700 1.670 1.680 9,200 -0.03(-1.75%)
Dec 15, 2003 1.730 1.730 1.700 1.710 24,400 -0.02(-1.16%)
Dec 12, 2003 1.730 1.770 1.730 1.730 25,300 +0.00(+0.00%)
Dec 11, 2003 1.720 1.770 1.700 1.730 20,000 -0.02(-1.14%)
Dec 10, 2003 1.730 1.770 1.700 1.750 8,500 +0.02(+1.16%)
Dec 09, 2003 1.730 1.770 1.720 1.730 105,200 +0.00(+0.00%)
Dec 08, 2003 1.740 1.750 1.710 1.730 32,100 +0.10(+6.13%)
Dec 05, 2003 1.750 1.750 1.620 1.630 24,600 -0.04(-2.40%)
Dec 04, 2003 1.590 1.670 1.590 1.670 14,900 +0.11(+7.05%)
Dec 03, 2003 1.580 1.580 1.580 1.560 34,600 +0.01(+0.65%)
Dec 02, 2003 1.570 1.590 1.570 1.550 60,300 +0.02(+1.31%)
Dec 01, 2003 1.510 1.550 1.510 1.530 20,900 +0.00(+0.00%)
Nov 28, 2003 1.550 1.590 1.470 1.530 5,500 -0.02(-1.29%)
Nov 26, 2003 1.580 1.590 1.500 1.550 8,200 +0.07(+4.73%)
Nov 25, 2003 1.500 1.590 1.480 1.480 15,800 -0.04(-2.63%)
Nov 24, 2003 1.650 1.650 1.500 1.520 29,500 -0.13(-7.88%)
Nov 21, 2003 1.590 1.680 1.590 1.650 10,300 +0.07(+4.43%)
Nov 20, 2003 1.630 1.640 1.580 1.580 27,900 -0.09(-5.39%)
Nov 19, 2003 1.600 1.700 1.600 1.670 12,300 +0.04(+2.45%)
Nov 18, 2003 1.650 1.660 1.600 1.630 27,000 -0.01(-0.61%)
Nov 17, 2003 1.750 1.770 1.630 1.640 9,900 -0.06(-3.53%)
Nov 14, 2003 1.700 1.700 1.700 1.700 2,200 -0.01(-0.58%)
Nov 13, 2003 1.780 1.800 1.710 1.710 7,800 -0.06(-3.39%)
Nov 12, 2003 1.790 1.810 1.770 1.770 38,500 +0.02(+1.14%)
Nov 11, 2003 1.750 1.780 1.750 1.750 20,600 +0.00(+0.00%)
Nov 10, 2003 1.680 1.750 1.680 1.750 9,000 +0.07(+4.17%)
Nov 07, 2003 1.650 1.760 1.640 1.680 40,800 +0.03(+1.82%)
Nov 06, 2003 1.650 1.650 1.650 1.650 6,900 -0.02(-1.20%)
Nov 05, 2003 1.710 1.750 1.670 1.670 16,500 +0.01(+0.60%)
Nov 04, 2003 1.710 1.710 1.660 1.660 9,200 -0.05(-2.92%)
Nov 03, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Oct 31, 2003 1.660 1.730 1.660 1.710 18,500 +0.04(+2.40%)
Oct 30, 2003 1.660 1.670 1.650 1.670 11,500 +0.07(+4.37%)
Oct 29, 2003 1.690 1.690 1.600 1.600 21,400 -0.09(-5.33%)
Oct 28, 2003 1.650 1.700 1.650 1.690 21,200 +0.04(+2.42%)
Oct 27, 2003 1.640 1.740 1.640 1.650 32,700 +0.01(+0.61%)
Oct 24, 2003 1.700 1.710 1.640 1.640 24,800 -0.04(-2.38%)
Oct 23, 2003 1.680 1.740 1.680 1.680 36,000 +0.08(+5.00%)
Oct 22, 2003 1.700 1.750 1.560 1.600 59,300 -0.08(-4.76%)
Oct 21, 2003 1.800 1.800 1.680 1.680 89,000 +0.00(+0.00%)
Oct 20, 2003 1.570 1.720 1.570 1.680 33,200 +0.17(+11.26%)
Oct 17, 2003 1.460 1.510 1.460 1.510 21,000 +0.01(+0.67%)
Oct 16, 2003 1.500 1.500 1.470 1.500 12,400 +0.02(+1.35%)
Oct 15, 2003 1.520 1.550 1.480 1.480 20,200 +0.01(+0.68%)
Oct 14, 2003 1.520 1.550 1.410 1.470 69,000 -0.04(-2.65%)
Oct 13, 2003 1.520 1.520 1.500 1.510 5,500 -0.01(-0.66%)
Oct 10, 2003 1.540 1.540 1.500 1.520 22,500 +0.07(+4.83%)
Oct 09, 2003 1.420 1.550 1.420 1.450 49,400 +0.03(+2.11%)
Oct 08, 2003 1.360 1.450 1.360 1.420 48,700 +0.06(+4.41%)
Oct 07, 2003 1.400 1.440 1.360 1.360 18,200 -0.07(-4.90%)
Oct 06, 2003 1.350 1.430 1.350 1.430 48,600 +0.10(+7.52%)
Oct 03, 2003 1.300 1.350 1.220 1.330 22,100 +0.08(+6.40%)
Oct 02, 2003 1.230 1.280 1.230 1.250 7,200 +0.05(+4.17%)
Oct 01, 2003 1.280 1.280 1.200 1.200 36,300 -0.08(-6.25%)
Sep 30, 2003 1.330 1.340 1.280 1.280 10,800 -0.05(-3.76%)
Sep 29, 2003 1.290 1.330 1.290 1.330 16,600 +0.02(+1.53%)
Sep 26, 2003 1.390 1.390 1.280 1.310 15,500 -0.04(-2.96%)
Sep 25, 2003 1.350 1.370 1.350 1.350 28,700 +0.05(+3.85%)
Sep 24, 2003 1.320 1.380 1.300 1.300 47,700 +0.09(+7.44%)
Sep 23, 2003 1.210 1.250 1.210 1.210 12,200 +0.01(+0.83%)
Sep 22, 2003 1.270 1.270 1.200 1.200 27,300 -0.07(-5.51%)
Sep 19, 2003 1.300 1.300 1.300 1.270 40,800 -0.01(-0.78%)
Sep 18, 2003 1.390 1.340 1.280 1.280 17,600 -0.11(-7.91%)
Sep 17, 2003 1.230 1.390 1.230 1.390 136,500 +0.19(+15.83%)
Sep 16, 2003 1.200 1.250 1.200 1.200 36,500 -0.01(-0.83%)
Sep 15, 2003 1.230 1.290 1.210 1.210 61,700 -0.04(-3.20%)
Sep 12, 2003 1.250 1.320 1.250 1.250 110,200 +0.00(+0.00%)
Sep 11, 2003 1.330 1.360 1.250 1.250 9,900 -0.08(-6.02%)
Sep 10, 2003 1.340 1.340 1.320 1.330 11,000 +0.03(+2.31%)
Sep 09, 2003 1.270 1.300 1.270 1.300 8,400 -0.01(-0.76%)
Sep 08, 2003 1.330 1.370 1.310 1.310 34,500 -0.04(-2.96%)
Sep 05, 2003 1.400 1.400 1.260 1.350 37,500 -0.04(-2.88%)
Sep 04, 2003 1.370 1.390 1.370 1.390 6,100 +0.00(+0.00%)
Sep 03, 2003 1.360 1.390 1.360 1.390 12,200 -0.01(-0.71%)
Sep 02, 2003 1.440 1.440 1.350 1.400 16,400 +0.00(+0.00%)
Aug 29, 2003 1.390 1.440 1.350 1.400 16,300 +0.05(+3.70%)
Aug 28, 2003 1.300 1.400 1.300 1.350 31,200 +0.08(+6.30%)
Aug 27, 2003 1.300 1.300 1.250 1.270 9,300 +0.02(+1.60%)
Aug 26, 2003 1.250 1.300 1.250 1.250 7,800 +0.00(+0.00%)
Aug 25, 2003 1.300 1.300 1.250 1.250 10,700 -0.02(-1.57%)
Aug 22, 2003 1.250 1.270 1.200 1.270 29,800 +0.02(+1.60%)
Aug 21, 2003 1.270 1.270 1.240 1.250 18,500 +0.01(+0.81%)
Aug 20, 2003 1.260 1.260 1.200 1.240 6,300 +0.01(+0.81%)
Aug 19, 2003 1.210 1.250 1.190 1.230 59,600 +0.03(+2.50%)
Aug 18, 2003 1.210 1.210 1.190 1.200 71,300 -0.02(-1.64%)
Aug 15, 2003 1.190 1.220 1.170 1.220 7,100 +0.03(+2.52%)
Aug 14, 2003 1.200 1.200 1.190 1.190 5,200 +0.00(+0.00%)
Aug 13, 2003 1.190 1.190 1.190 1.190 2,800 +0.00(+0.00%)
Aug 12, 2003 1.200 1.230 1.190 1.190 11,700 -0.03(-2.46%)
Aug 11, 2003 1.270 1.270 1.180 1.220 39,000 -0.06(-4.69%)
Aug 08, 2003 1.260 1.280 1.250 1.280 19,700 -0.08(-5.88%)
Aug 07, 2003 1.360 1.420 1.330 1.360 18,600 +0.08(+6.25%)
Aug 06, 2003 1.240 1.360 1.240 1.280 34,400 +0.08(+6.67%)
Aug 05, 2003 1.190 1.250 1.180 1.200 30,600 +0.06(+5.26%)
Aug 04, 2003 1.120 1.190 1.120 1.140 21,200 +0.06(+5.56%)
Aug 01, 2003 1.070 1.140 1.060 1.080 47,500 -0.02(-1.82%)
Jul 31, 2003 1.150 1.160 1.070 1.100 66,600 -0.06(-5.17%)
Jul 30, 2003 1.190 1.190 1.150 1.160 29,600 -0.03(-2.52%)
Jul 29, 2003 1.170 1.190 1.170 1.190 10,300 +0.02(+1.71%)
Jul 28, 2003 1.230 1.230 1.170 1.170 17,400 -0.04(-3.31%)
Jul 25, 2003 1.200 1.230 1.170 1.210 46,700 -0.02(-1.63%)
Jul 24, 2003 1.200 1.240 1.200 1.230 12,200 +0.03(+2.50%)
Jul 23, 2003 1.270 1.350 1.200 1.200 49,800 -0.05(-4.00%)
Jul 22, 2003 1.280 1.290 1.220 1.250 10,300 +0.01(+0.81%)
Jul 21, 2003 1.260 1.280 1.210 1.240 35,400 -0.02(-1.59%)
Jul 18, 2003 1.280 1.280 1.260 1.260 15,200 +0.00(+0.00%)
Jul 17, 2003 1.320 1.320 1.260 1.260 19,100 -0.07(-5.26%)
Jul 16, 2003 1.390 1.390 1.330 1.330 20,000 -0.03(-2.21%)
Jul 15, 2003 1.320 1.390 1.320 1.360 144,300 +0.05(+3.82%)
Jul 14, 2003 1.410 1.410 1.270 1.310 67,600 -0.09(-6.43%)
Jul 11, 2003 1.780 1.780 1.280 1.400 341,500 -0.55(-28.21%)
Jul 09, 2003 1.980 1.990 1.920 1.950 29,200 +0.02(+1.04%)
Jul 08, 2003 1.980 2.000 1.930 1.930 43,600 +0.01(+0.52%)
Jul 07, 2003 1.890 1.950 1.890 1.920 46,600 +0.03(+1.59%)
Jul 03, 2003 1.830 1.890 1.810 1.890 14,600 +0.06(+3.28%)
Jul 02, 2003 1.800 1.850 1.780 1.830 77,700 +0.06(+3.39%)
Jul 01, 2003 1.750 1.790 1.750 1.770 14,200 +0.02(+1.14%)
Jun 30, 2003 1.790 1.810 1.720 1.750 40,100 -0.04(-2.23%)
Jun 27, 2003 1.770 1.830 1.750 1.790 50,900 -0.04(-2.19%)
Jun 26, 2003 1.820 1.840 1.770 1.830 8,200 +0.05(+2.81%)
Jun 25, 2003 1.770 1.850 1.750 1.780 73,200 +0.03(+1.71%)
Jun 24, 2003 1.690 1.760 1.550 1.750 143,700 +0.13(+8.02%)
Jun 23, 2003 1.530 1.740 1.530 1.620 33,500 +0.11(+7.28%)
Jun 20, 2003 1.550 1.570 1.510 1.510 8,600 -0.02(-1.31%)
Jun 19, 2003 1.460 1.590 1.400 1.530 55,300 +0.02(+1.32%)
Jun 18, 2003 1.530 1.540 1.510 1.510 18,300 -0.01(-0.66%)
Jun 17, 2003 1.550 1.590 1.520 1.520 23,100 +0.01(+0.66%)
Jun 16, 2003 1.540 1.600 1.500 1.510 36,400 -0.03(-1.95%)
Jun 13, 2003 1.590 1.590 1.460 1.540 136,100 +0.01(+0.65%)
Jun 12, 2003 1.500 1.590 1.480 1.530 138,700 +0.07(+4.79%)
Jun 11, 2003 1.450 1.490 1.450 1.460 93,300 +0.01(+0.69%)
Jun 10, 2003 1.310 1.500 1.310 1.450 105,100 +0.10(+7.41%)
Jun 09, 2003 1.200 1.350 1.200 1.350 59,400 +0.14(+11.57%)
Jun 06, 2003 1.320 1.330 1.200 1.210 60,100 -0.07(-5.47%)
Jun 05, 2003 1.340 1.350 1.250 1.280 53,200 +0.04(+3.23%)
Jun 04, 2003 1.210 1.300 1.170 1.240 41,600 +0.03(+2.48%)
Jun 03, 2003 1.120 1.350 1.120 1.210 146,600 +0.06(+5.22%)
Jun 02, 2003 1.050 1.240 1.050 1.150 199,200 +0.15(+15.00%)
May 30, 2003 1.030 1.070 1.000 1.000 76,700 -0.03(-2.91%)
May 29, 2003 1.050 1.050 1.000 1.030 44,700 -0.02(-1.90%)
May 28, 2003 1.000 1.050 1.000 1.050 31,900 +0.05(+5.00%)
May 27, 2003 1.000 1.040 1.000 1.000 16,100 +0.00(+0.00%)
May 23, 2003 1.000 1.040 1.000 1.000 13,100 +0.00(+0.00%)
May 22, 2003 1.000 1.050 1.000 1.000 17,100 +0.00(+0.00%)
May 21, 2003 1.000 1.020 0.9800 1.000 23,600 +0.02(+2.04%)
May 20, 2003 1.000 1.030 0.9800 0.9800 9,200 +0.00(+0.00%)
May 19, 2003 1.040 1.040 0.9800 0.9800 45,100 -0.03(-2.97%)
May 16, 2003 1.080 1.080 1.010 1.010 35,000 -0.04(-3.81%)
May 15, 2003 0.9000 1.090 0.9000 1.050 131,100 +0.15(+16.67%)
May 14, 2003 0.9000 0.9400 0.9000 0.9000 48,400 +0.02(+2.27%)
May 13, 2003 0.9200 0.9200 0.8700 0.8800 69,400 -0.01(-1.12%)
May 12, 2003 0.8900 0.9200 0.8900 0.8900 35,700 +0.01(+1.14%)
May 09, 2003 0.9200 0.9300 0.8800 0.8800 16,100 +0.00(+0.00%)
May 08, 2003 0.8800 0.9200 0.8600 0.8800 38,500 +0.01(+1.15%)
May 07, 2003 0.9000 0.9200 0.8600 0.8700 21,000 +0.00(+0.00%)
May 06, 2003 0.8800 0.9100 0.8700 0.8700 13,500 +0.02(+2.35%)
May 05, 2003 0.8100 0.9300 0.8000 0.8500 31,200 +0.00(+0.00%)
May 02, 2003 0.8500 0.9000 0.8000 0.8500 41,400 -0.03(-3.41%)
May 01, 2003 0.8800 0.9000 0.8500 0.8800 24,200 -0.02(-2.22%)
Apr 30, 2003 0.9100 0.9100 0.8600 0.9000 20,000 +0.04(+4.65%)
Apr 29, 2003 0.9000 0.9500 0.8500 0.8600 61,200 +0.01(+1.18%)
Apr 28, 2003 0.9000 0.9000 0.8300 0.8500 22,800 +0.00(+0.00%)
Apr 25, 2003 0.9400 0.9400 0.8500 0.8500 31,100 +0.01(+1.19%)
Apr 24, 2003 0.9200 0.9200 0.8400 0.8400 57,800 -0.08(-8.70%)
Apr 23, 2003 0.8900 0.9900 0.8700 0.9200 70,300 +0.05(+5.75%)
Apr 22, 2003 0.8200 0.8800 0.8200 0.8700 40,700 -0.01(-1.14%)
Apr 21, 2003 0.8500 0.9000 0.8500 0.8800 21,000 -0.01(-1.12%)
Apr 17, 2003 0.8000 0.8900 0.8000 0.8900 26,600 +0.08(+9.88%)
Apr 16, 2003 0.8200 0.8300 0.8000 0.8100 25,900 -0.02(-2.41%)
Apr 15, 2003 0.8900 0.8900 0.8000 0.8300 26,900 -0.02(-2.35%)
Apr 14, 2003 0.7000 0.8900 0.7000 0.8500 127,600 +0.13(+18.06%)
Apr 11, 2003 0.7200 0.7200 0.7200 0.7200 5,100 -0.02(-2.70%)
Apr 10, 2003 0.7500 0.7700 0.7400 0.7400 7,900 +0.04(+5.71%)
Apr 09, 2003 0.6600 0.7500 0.6600 0.7000 11,900 +0.04(+6.06%)
Apr 08, 2003 0.7300 0.7300 0.6600 0.6600 38,700 -0.05(-7.04%)
Apr 07, 2003 0.8800 0.8800 0.6600 0.7100 40,500 -0.09(-11.25%)
Apr 04, 2003 0.6700 0.9500 0.6700 0.8000 25,300 +0.11(+15.94%)
Apr 03, 2003 0.6500 0.6900 0.6500 0.6900 8,800 +0.03(+4.55%)
Apr 02, 2003 0.7200 0.7200 0.6500 0.6600 8,100 -0.06(-8.33%)
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.