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 29, 2009 4.990 5.150 4.740 4.770 10,759,619 -0.19(-3.83%)
May 28, 2009 5.190 5.190 4.650 4.960 6,742,944 -0.08(-1.59%)
May 27, 2009 5.030 5.170 4.890 5.040 8,011,146 +0.02(+0.40%)
May 26, 2009 4.590 5.090 4.381 5.020 10,140,546 +0.46(+10.09%)
May 22, 2009 4.480 4.660 4.470 4.560 2,072,786 +0.09(+2.01%)
May 21, 2009 4.690 4.690 4.390 4.470 5,946,252 -0.23(-4.89%)
May 20, 2009 4.620 5.030 4.620 4.700 5,458,385 +0.14(+3.07%)
May 19, 2009 4.580 4.750 4.370 4.560 5,701,193 +0.00(+0.00%)
May 18, 2009 4.400 4.560 4.250 4.560 6,441,230 +0.20(+4.59%)
May 17, 2009 4.420 4.670 4.220 4.360 857,269 +0.00(+0.00%)
May 15, 2009 4.420 4.670 4.220 4.360 7,591,048 -0.05(-1.13%)
May 14, 2009 4.270 4.525 4.140 4.410 8,654,914 +0.14(+3.28%)
May 13, 2009 4.840 4.880 4.250 4.270 9,495,303 -0.66(-13.39%)
May 12, 2009 5.380 5.700 4.610 4.930 10,196,308 -0.42(-7.85%)
May 11, 2009 5.370 5.460 5.070 5.350 7,168,569 -0.13(-2.37%)
May 08, 2009 4.930 5.520 4.710 5.480 11,364,030 +0.70(+14.64%)
May 07, 2009 5.430 5.830 4.410 4.780 14,981,593 -0.57(-10.65%)
May 06, 2009 5.020 6.155 5.000 5.350 26,977,996 +0.42(+8.52%)
May 05, 2009 4.450 4.970 4.400 4.930 16,188,666 +0.46(+10.29%)
May 04, 2009 4.280 4.740 4.150 4.470 7,274,166 +0.10(+2.29%)
May 01, 2009 3.860 4.720 3.860 4.370 9,170,170 +0.46(+11.76%)
Apr 30, 2009 3.880 4.270 3.860 3.910 7,629,482 +0.10(+2.62%)
Apr 29, 2009 3.500 4.050 3.500 3.810 7,251,762 +0.41(+12.06%)
Apr 28, 2009 3.370 3.540 3.300 3.400 4,939,808 -0.07(-2.02%)
Apr 27, 2009 3.410 3.640 3.300 3.470 6,842,407 +0.02(+0.58%)
Apr 24, 2009 3.110 3.510 3.110 3.450 10,525,484 +0.32(+10.22%)
Apr 23, 2009 3.280 3.390 3.000 3.130 8,051,238 -0.03(-0.95%)
Apr 22, 2009 3.130 3.370 3.030 3.160 9,020,057 +0.11(+3.61%)
Apr 21, 2009 3.190 3.350 2.990 3.050 8,410,823 -0.14(-4.39%)
Apr 20, 2009 3.690 3.690 3.100 3.190 7,890,273 -0.57(-15.16%)
Apr 17, 2009 3.550 3.980 3.170 3.760 12,641,467 +0.16(+4.44%)
Apr 16, 2009 4.020 4.200 3.470 3.600 13,705,037 +0.11(+3.15%)
Apr 15, 2009 3.300 3.500 3.110 3.490 9,296,605 +0.22(+6.73%)
Apr 14, 2009 4.050 4.050 3.050 3.270 17,329,188 -0.79(-19.46%)
Apr 13, 2009 3.830 5.040 3.450 4.060 24,843,376 +0.31(+8.27%)
Apr 09, 2009 2.850 3.860 2.700 3.750 15,858,019 +1.06(+39.41%)
Apr 08, 2009 2.740 2.790 2.600 2.690 4,575,953 +0.00(+0.00%)
Apr 07, 2009 3.040 3.040 2.600 2.690 6,259,262 -0.06(-2.18%)
Apr 06, 2009 2.590 2.860 2.445 2.750 8,695,816 +0.20(+7.84%)
Apr 03, 2009 2.480 2.580 2.230 2.550 4,398,223 +0.12(+4.94%)
Apr 02, 2009 2.430 2.450 2.330 2.430 4,264,785 +0.14(+6.11%)
Apr 01, 2009 2.150 2.320 2.100 2.290 2,834,961 +0.09(+4.09%)
Mar 31, 2009 2.350 2.350 2.160 2.200 4,795,760 -0.06(-2.65%)
Mar 30, 2009 2.510 2.620 2.250 2.260 7,020,183 -0.25(-9.96%)
Mar 26, 2009 2.410 2.530 2.380 2.510 4,197,103 +0.15(+6.36%)
Mar 25, 2009 2.330 2.570 2.290 2.360 6,318,361 +0.04(+1.72%)
Mar 24, 2009 2.350 2.560 2.250 2.320 7,220,143 -0.03(-1.28%)
Mar 23, 2009 2.280 2.350 2.240 2.350 5,726,136 +0.21(+9.81%)
Mar 20, 2009 2.260 2.310 2.040 2.140 11,108,110 -0.20(-8.55%)
Mar 19, 2009 2.500 2.580 2.240 2.340 4,915,538 -0.12(-4.88%)
Mar 18, 2009 2.430 2.660 2.360 2.460 6,704,495 +0.02(+0.82%)
Mar 17, 2009 2.450 2.460 2.280 2.440 5,706,883 +0.04(+1.67%)
Mar 16, 2009 2.270 2.910 2.230 2.400 11,282,658 +0.26(+12.15%)
Mar 13, 2009 2.230 2.430 2.050 2.140 0 -0.03(-1.38%)
Mar 12, 2009 1.990 2.200 1.930 2.170 5,818,313 +0.18(+9.05%)
Mar 11, 2009 2.150 2.230 1.960 1.990 5,266,126 +0.01(+0.51%)
Mar 10, 2009 2.000 2.230 1.850 1.980 12,207,888 +0.03(+1.54%)
Mar 09, 2009 2.120 2.190 1.930 1.950 5,374,745 -0.25(-11.36%)
Mar 06, 2009 2.170 2.200 1.910 2.200 0 +0.09(+4.27%)
Mar 05, 2009 2.300 2.360 2.060 2.110 11,234,194 -0.26(-10.97%)
Mar 04, 2009 2.300 2.480 2.190 2.370 8,897,121 -0.55(-18.84%)
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.