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 (%)
Sep 30, 2003 78.20 78.60 77.60 77.56 1,539,600 -0.64(-0.82%)
Sep 29, 2003 77.95 78.60 77.59 78.20 822,300 +0.25(+0.32%)
Sep 26, 2003 78.11 78.22 77.60 77.95 1,133,700 -0.16(-0.20%)
Sep 25, 2003 78.56 78.85 78.11 78.11 897,400 +0.11(+0.14%)
Sep 24, 2003 78.82 78.90 78.00 78.00 1,296,600 -0.85(-1.08%)
Sep 23, 2003 77.80 79.00 78.12 78.85 1,118,700 +1.05(+1.35%)
Sep 22, 2003 78.10 77.80 77.32 77.80 826,300 -0.30(-0.38%)
Sep 19, 2003 77.40 78.21 77.00 78.10 1,350,100 +0.66(+0.85%)
Sep 18, 2003 76.00 77.62 76.00 77.44 1,716,300 +1.44(+1.89%)
Sep 17, 2003 76.90 76.80 75.86 76.00 1,395,400 -0.90(-1.17%)
Sep 16, 2003 75.86 76.76 76.03 76.90 1,026,900 +1.04(+1.37%)
Sep 15, 2003 77.00 77.20 75.59 75.86 1,331,100 -1.18(-1.53%)
Sep 12, 2003 77.15 77.34 76.53 77.04 1,067,800 -0.14(-0.18%)
Sep 11, 2003 76.80 78.00 76.80 77.18 1,171,300 +0.38(+0.49%)
Sep 10, 2003 77.45 77.58 76.36 76.80 1,175,300 -1.14(-1.46%)
Sep 09, 2003 78.54 78.58 77.87 77.94 1,175,200 -0.60(-0.76%)
Sep 08, 2003 78.10 78.89 78.08 78.54 672,300 +0.24(+0.31%)
Sep 05, 2003 78.83 79.00 77.77 78.30 888,300 -0.49(-0.62%)
Sep 04, 2003 79.12 79.30 78.52 78.79 769,300 -0.36(-0.45%)
Sep 03, 2003 79.42 79.48 78.81 79.15 857,000 -0.03(-0.04%)
Sep 02, 2003 78.55 79.49 78.51 79.18 870,100 +0.76(+0.97%)
Aug 29, 2003 77.53 78.53 77.41 78.42 709,500 +0.89(+1.15%)
Aug 28, 2003 77.31 77.66 77.00 77.53 991,300 +0.23(+0.30%)
Aug 27, 2003 78.00 78.09 77.08 77.30 866,600 -0.82(-1.05%)
Aug 26, 2003 77.94 78.28 77.24 78.12 818,900 +0.19(+0.24%)
Aug 25, 2003 78.10 78.24 77.50 77.93 807,300 -0.28(-0.36%)
Aug 22, 2003 78.55 78.84 77.98 78.21 1,074,700 -0.29(-0.37%)
Aug 21, 2003 77.70 78.84 77.70 78.50 1,207,900 +0.81(+1.04%)
Aug 20, 2003 77.27 77.95 77.22 77.69 1,194,300 +0.04(+0.05%)
Aug 19, 2003 77.98 78.09 77.37 77.65 1,156,300 -0.54(-0.69%)
Aug 18, 2003 78.00 78.30 77.88 78.19 994,000 +0.53(+0.68%)
Aug 15, 2003 77.69 77.77 77.26 77.66 656,000 +0.28(+0.36%)
Aug 14, 2003 77.50 77.50 77.17 77.38 1,134,400 +0.30(+0.39%)
Aug 13, 2003 77.27 77.56 76.97 77.08 1,058,200 -0.17(-0.22%)
Aug 12, 2003 77.40 77.40 76.85 77.25 1,371,100 +0.15(+0.19%)
Aug 11, 2003 77.13 77.49 76.80 77.10 1,246,700 -0.13(-0.17%)
Aug 08, 2003 77.65 77.66 77.01 77.23 1,510,200 -0.27(-0.35%)
Aug 07, 2003 77.11 77.78 77.00 77.50 1,619,100 +0.13(+0.17%)
Aug 06, 2003 76.80 77.80 76.73 77.37 1,186,100 +0.64(+0.83%)
Aug 05, 2003 77.95 77.95 76.69 76.73 772,400 -0.94(-1.21%)
Aug 04, 2003 76.80 77.67 76.59 77.67 1,248,600 +0.63(+0.82%)
Aug 01, 2003 77.08 77.80 76.74 77.04 1,117,500 +0.21(+0.27%)
Jul 31, 2003 77.75 78.15 76.78 76.83 1,048,200 -0.12(-0.16%)
Jul 30, 2003 76.96 77.42 76.75 76.95 630,900 +0.22(+0.29%)
Jul 29, 2003 77.15 77.40 75.96 76.73 748,500 +0.00(+0.00%)
Jul 28, 2003 77.10 77.37 76.40 76.73 610,500 -0.49(-0.63%)
Jul 25, 2003 77.48 77.64 76.53 77.22 962,800 +0.25(+0.32%)
Jul 24, 2003 76.95 77.64 76.48 76.97 1,129,100 +0.44(+0.57%)
Jul 23, 2003 77.88 77.95 76.12 76.53 875,100 -1.15(-1.48%)
Jul 22, 2003 77.42 78.07 76.83 77.68 790,200 +0.40(+0.52%)
Jul 21, 2003 77.59 77.80 76.92 77.28 688,900 -0.51(-0.66%)
Jul 18, 2003 77.56 77.94 77.34 77.79 1,080,900 +0.73(+0.95%)
Jul 17, 2003 76.89 77.40 76.64 77.06 1,559,600 +0.17(+0.22%)
Jul 16, 2003 76.78 77.42 76.55 76.89 1,254,700 +0.36(+0.47%)
Jul 15, 2003 77.00 77.85 76.33 76.53 1,565,500 -0.27(-0.35%)
Jul 14, 2003 77.99 78.52 76.65 76.80 1,133,700 -1.17(-1.50%)
Jul 11, 2003 78.14 78.39 77.39 77.97 964,100 -0.47(-0.60%)
Jul 10, 2003 78.62 78.72 78.00 78.44 1,054,100 -0.18(-0.23%)
Jul 09, 2003 78.63 79.00 78.44 78.62 869,400 -0.13(-0.17%)
Jul 08, 2003 78.28 78.93 78.28 78.75 973,100 +0.50(+0.64%)
Jul 07, 2003 77.60 78.35 77.60 78.25 796,800 +0.85(+1.10%)
Jul 03, 2003 78.15 78.49 77.40 77.40 499,500 -0.77(-0.99%)
Jul 02, 2003 78.08 78.25 77.52 78.17 828,500 +0.83(+1.07%)
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.