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 )

37.60 -0.59 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2003 0.7100 0.7200 0.7100 0.7200 1,300 +0.01(+1.41%)
Mar 31, 2003 0.7100 0.7200 0.7100 0.7100 9,400 -0.02(-2.74%)
Mar 28, 2003 0.7400 0.7400 0.7100 0.7300 3,700 -0.01(-1.35%)
Mar 27, 2003 0.7300 0.7400 0.7100 0.7400 9,600 +0.02(+2.78%)
Mar 26, 2003 0.7300 0.7400 0.7200 0.7200 3,500 +0.00(+0.00%)
Mar 25, 2003 0.7500 0.7500 0.7200 0.7200 18,700 -0.02(-2.70%)
Mar 24, 2003 0.8000 0.8000 0.7400 0.7400 2,100 -0.06(-7.50%)
Mar 21, 2003 0.7100 0.8000 0.7100 0.8000 3,800 +0.09(+12.68%)
Mar 20, 2003 0.7100 0.7100 0.7100 0.7100 6,800 +0.00(+0.00%)
Mar 19, 2003 0.7300 0.7500 0.7100 0.7100 21,900 -0.04(-5.33%)
Mar 18, 2003 0.7700 0.7700 0.7300 0.7500 7,600 -0.01(-1.32%)
Mar 17, 2003 0.7600 0.8000 0.7200 0.7600 12,200 +0.02(+2.70%)
Mar 14, 2003 0.7300 0.7700 0.7300 0.7400 6,500 +0.02(+2.78%)
Mar 13, 2003 0.7300 0.7300 0.7000 0.7200 88,800 +0.00(+0.00%)
Mar 12, 2003 0.7300 0.7300 0.7200 0.7200 500 -0.01(-1.37%)
Mar 11, 2003 0.7500 0.7500 0.7100 0.7300 20,100 +0.01(+1.39%)
Mar 10, 2003 0.7300 0.7500 0.7000 0.7200 22,000 -0.01(-1.37%)
Mar 07, 2003 0.7600 0.7600 0.7200 0.7300 17,500 -0.05(-6.41%)
Mar 06, 2003 0.7700 0.8000 0.7400 0.7800 58,900 -0.02(-2.50%)
Mar 05, 2003 0.8500 0.8900 0.7900 0.8000 18,900 -0.05(-5.88%)
Mar 04, 2003 0.8000 0.9000 0.8000 0.8500 39,300 +0.00(+0.00%)
Mar 03, 2003 0.8800 0.9000 0.8000 0.8500 45,600 -0.03(-3.41%)
Feb 28, 2003 0.7500 0.8900 0.7500 0.8800 34,100 +0.08(+10.00%)
Feb 27, 2003 0.8300 0.8500 0.7700 0.8000 82,700 -0.06(-6.98%)
Feb 26, 2003 0.9200 0.9500 0.8600 0.8600 30,300 -0.06(-6.52%)
Feb 25, 2003 0.9500 0.9700 0.9100 0.9200 22,600 -0.03(-3.16%)
Feb 24, 2003 0.9800 0.9800 0.9500 0.9500 11,700 +0.00(+0.00%)
Feb 21, 2003 0.9900 0.9900 0.9500 0.9500 21,200 -0.03(-3.06%)
Feb 20, 2003 0.9700 0.9800 0.9600 0.9800 6,100 +0.00(+0.00%)
Feb 19, 2003 0.9800 0.9900 0.9800 0.9800 7,300 +0.01(+1.03%)
Feb 18, 2003 0.9700 0.9900 0.9600 0.9700 3,500 +0.00(+0.00%)
Feb 14, 2003 0.9800 0.9800 0.9600 0.9700 18,700 -0.01(-1.02%)
Feb 13, 2003 1.000 1.000 0.9700 0.9800 34,400 -0.01(-1.01%)
Feb 12, 2003 1.000 1.000 0.9900 0.9900 21,300 -0.01(-1.00%)
Feb 11, 2003 0.9900 1.000 0.9900 1.000 18,000 +0.02(+2.04%)
Feb 10, 2003 1.000 1.000 0.9800 0.9800 3,400 -0.01(-1.01%)
Feb 07, 2003 1.000 1.000 0.9800 0.9900 31,400 +0.00(+0.00%)
Feb 06, 2003 1.000 1.000 0.9800 0.9900 14,200 +0.00(+0.00%)
Feb 05, 2003 1.000 1.020 0.9900 0.9900 20,600 -0.01(-1.00%)
Feb 04, 2003 1.020 1.020 1.000 1.000 3,900 +0.01(+1.01%)
Feb 03, 2003 1.000 1.000 0.9900 0.9900 4,400 -0.01(-1.00%)
Jan 31, 2003 1.030 1.050 0.9800 1.000 29,900 +0.00(+0.00%)
Jan 30, 2003 1.020 1.040 1.000 1.000 17,600 +0.00(+0.00%)
Jan 29, 2003 1.000 1.000 0.9600 1.000 105,800 +0.00(+0.00%)
Jan 28, 2003 1.000 1.030 1.000 1.000 8,700 +0.01(+1.01%)
Jan 27, 2003 1.020 1.020 0.9600 0.9900 54,000 +0.00(+0.00%)
Jan 24, 2003 1.060 1.060 0.9700 0.9900 47,600 -0.06(-5.71%)
Jan 23, 2003 1.110 1.110 1.000 1.050 39,700 +0.01(+0.96%)
Jan 22, 2003 1.100 1.110 1.040 1.040 15,900 -0.01(-0.95%)
Jan 21, 2003 1.090 1.100 1.030 1.050 46,500 +0.02(+1.94%)
Jan 17, 2003 1.110 1.110 1.020 1.030 53,100 -0.06(-5.50%)
Jan 16, 2003 1.200 1.200 1.070 1.090 26,700 -0.02(-1.80%)
Jan 15, 2003 1.100 1.120 1.000 1.110 120,500 +0.10(+9.90%)
Jan 14, 2003 1.110 1.120 1.000 1.010 228,000 +0.01(+1.00%)
Jan 13, 2003 1.350 1.390 1.000 1.000 141,000 -0.25(-20.00%)
Jan 10, 2003 1.310 1.340 1.250 1.250 20,900 -0.03(-2.34%)
Jan 09, 2003 1.270 1.320 1.250 1.280 12,800 +0.01(+0.79%)
Jan 08, 2003 1.330 1.330 1.270 1.270 14,300 -0.03(-2.31%)
Jan 07, 2003 1.350 1.360 1.300 1.300 27,500 +0.05(+4.00%)
Jan 06, 2003 1.300 1.350 1.230 1.250 21,700 +0.00(+0.00%)
Jan 03, 2003 1.290 1.290 1.150 1.250 23,200 -0.05(-3.85%)
Jan 02, 2003 1.210 1.320 1.200 1.300 23,800 +0.14(+12.07%)
Dec 31, 2002 1.250 1.260 1.030 1.160 209,700 -0.16(-12.12%)
Dec 30, 2002 1.150 1.320 1.110 1.320 67,500 +0.17(+14.78%)
Dec 27, 2002 1.220 1.300 1.100 1.150 45,000 -0.07(-5.74%)
Dec 26, 2002 1.370 1.370 1.220 1.220 27,700 -0.09(-6.87%)
Dec 24, 2002 1.350 1.350 1.320 1.310 31,400 +0.03(+2.34%)
Dec 23, 2002 1.200 1.420 1.150 1.280 55,300 +0.09(+7.56%)
Dec 20, 2002 1.300 1.320 1.180 1.190 35,600 -0.06(-4.80%)
Dec 19, 2002 1.280 1.280 1.230 1.250 21,400 +0.02(+1.63%)
Dec 18, 2002 1.350 1.350 1.200 1.230 28,400 -0.07(-5.38%)
Dec 17, 2002 1.400 1.400 1.290 1.300 18,200 -0.10(-7.14%)
Dec 16, 2002 1.380 1.470 1.350 1.400 14,300 +0.07(+5.26%)
Dec 13, 2002 1.400 1.400 1.280 1.330 13,200 -0.02(-1.48%)
Dec 12, 2002 1.460 1.460 1.350 1.350 41,200 -0.06(-4.26%)
Dec 11, 2002 1.380 1.410 1.320 1.410 8,500 +0.12(+9.30%)
Dec 10, 2002 1.420 1.420 1.290 1.290 9,600 -0.05(-3.73%)
Dec 09, 2002 1.350 1.420 1.310 1.340 26,600 -0.08(-5.63%)
Dec 06, 2002 1.420 1.420 1.340 1.420 18,200 -0.01(-0.70%)
Dec 05, 2002 1.440 1.460 1.420 1.430 4,200 -0.01(-0.69%)
Dec 04, 2002 1.550 1.550 1.440 1.440 26,800 -0.06(-4.00%)
Dec 03, 2002 1.690 1.750 1.490 1.500 55,100 -0.19(-11.24%)
Dec 02, 2002 1.780 1.790 1.470 1.690 52,800 -0.01(-0.59%)
Nov 29, 2002 1.560 1.700 1.550 1.700 49,200 +0.15(+9.68%)
Nov 27, 2002 1.670 1.740 1.350 1.550 184,900 -0.02(-1.27%)
Nov 26, 2002 2.150 2.150 1.500 1.570 171,500 -0.38(-19.49%)
Nov 22, 2002 1.920 1.950 1.790 1.950 22,600 +0.07(+3.72%)
Nov 21, 2002 1.920 1.920 1.710 1.880 40,800 +0.06(+3.30%)
Nov 20, 2002 2.000 2.000 1.770 1.820 43,100 +0.02(+1.11%)
Nov 19, 2002 1.750 1.890 1.730 1.800 30,800 +0.06(+3.45%)
Nov 18, 2002 1.750 1.750 1.650 1.740 40,000 +0.25(+16.78%)
Nov 15, 2002 1.530 1.540 1.460 1.490 14,000 -0.04(-2.61%)
Nov 14, 2002 1.550 1.630 1.480 1.530 16,800 +0.03(+2.00%)
Nov 13, 2002 1.570 1.600 1.350 1.500 37,400 -0.19(-11.24%)
Nov 12, 2002 1.770 1.770 1.500 1.690 27,800 -0.06(-3.43%)
Nov 11, 2002 1.750 1.770 1.610 1.750 8,400 +0.15(+9.37%)
Nov 08, 2002 1.650 2.090 1.450 1.600 84,600 +0.00(+0.00%)
Nov 07, 2002 1.700 1.700 1.590 1.600 29,600 +0.05(+3.23%)
Nov 06, 2002 1.550 1.690 1.500 1.550 53,300 -0.08(-4.91%)
Nov 05, 2002 1.600 1.630 1.450 1.630 26,500 +0.18(+12.41%)
Nov 04, 2002 1.460 1.650 1.400 1.450 11,200 +0.00(+0.00%)
Nov 01, 2002 1.550 1.700 1.450 1.450 32,800 -0.15(-9.38%)
Oct 31, 2002 1.750 1.750 1.400 1.600 71,200 -0.05(-3.03%)
Oct 30, 2002 1.750 1.770 1.550 1.650 29,200 +0.00(+0.00%)
Oct 29, 2002 1.650 1.800 1.450 1.650 111,900 +0.16(+10.74%)
Oct 28, 2002 1.400 1.890 1.300 1.490 249,100 +0.17(+12.88%)
Oct 25, 2002 1.510 1.510 1.300 1.320 69,500 -0.09(-6.38%)
Oct 24, 2002 1.500 1.550 1.400 1.410 34,000 -0.08(-5.37%)
Oct 23, 2002 1.310 1.550 1.310 1.490 39,700 +0.13(+9.56%)
Oct 22, 2002 1.190 1.360 1.170 1.360 87,000 +0.24(+21.43%)
Oct 21, 2002 1.200 1.200 1.120 1.120 17,300 +0.02(+1.82%)
Oct 18, 2002 1.270 1.270 1.100 1.100 14,400 -0.07(-5.98%)
Oct 17, 2002 1.300 1.300 1.170 1.170 20,600 +0.00(+0.00%)
Oct 16, 2002 1.220 1.250 1.170 1.170 850,000 +0.03(+2.63%)
Oct 15, 2002 1.100 1.200 1.100 1.140 12,900 -0.05(-4.20%)
Oct 14, 2002 1.050 1.250 1.050 1.190 34,100 +0.19(+19.00%)
Oct 11, 2002 0.9600 1.020 0.9100 1.000 742,300 +0.05(+5.26%)
Oct 10, 2002 1.000 1.000 0.9500 0.9500 98,600 +0.02(+2.15%)
Oct 09, 2002 0.9500 0.9500 0.9000 0.9300 7,600 +0.03(+3.33%)
Oct 08, 2002 1.080 1.130 0.9000 0.9000 108,500 -0.08(-8.16%)
Oct 07, 2002 1.090 1.090 0.9000 0.9800 41,700 -0.07(-6.67%)
Oct 04, 2002 1.080 1.150 1.030 1.050 92,200 -0.03(-2.78%)
Oct 03, 2002 1.200 1.200 1.010 1.080 239,100 -0.12(-10.00%)
Oct 02, 2002 1.100 1.250 1.060 1.200 215,400 +0.09(+8.11%)
Oct 01, 2002 1.100 1.290 1.090 1.110 2,650,000 -0.07(-5.93%)
Sep 30, 2002 1.400 1.410 1.180 1.180 1,066,200 -0.27(-18.62%)
Sep 27, 2002 1.740 1.740 1.350 1.450 192,900 -0.39(-21.20%)
Sep 26, 2002 1.800 1.840 1.650 1.840 9,300 +0.05(+2.79%)
Sep 25, 2002 1.690 1.790 1.500 1.790 21,400 +0.14(+8.48%)
Sep 24, 2002 1.770 1.770 1.590 1.650 6,000 -0.09(-5.17%)
Sep 23, 2002 1.700 1.740 1.650 1.740 6,800 +0.09(+5.45%)
Sep 20, 2002 2.010 2.010 1.650 1.650 17,400 -0.33(-16.67%)
Sep 19, 2002 2.000 2.010 1.970 1.980 7,700 -0.03(-1.49%)
Sep 18, 2002 2.000 2.050 1.950 2.010 10,600 +0.01(+0.50%)
Sep 17, 2002 2.220 2.250 2.000 2.000 12,300 -0.18(-8.26%)
Sep 16, 2002 2.180 2.190 2.110 2.180 2,700 +0.03(+1.40%)
Sep 13, 2002 2.250 2.350 2.150 2.150 4,200 -0.15(-6.52%)
Sep 12, 2002 2.350 2.400 2.300 2.300 14,400 +0.00(+0.00%)
Sep 11, 2002 2.310 2.320 2.200 2.300 3,000 -0.02(-0.86%)
Sep 10, 2002 2.080 2.410 2.080 2.320 13,900 +0.28(+13.73%)
Sep 09, 2002 2.000 2.070 2.000 2.040 9,300 +0.02(+0.99%)
Sep 06, 2002 2.010 2.060 2.010 2.020 4,700 +0.02(+1.00%)
Sep 05, 2002 2.010 2.060 2.000 2.000 16,000 -0.06(-2.91%)
Sep 04, 2002 2.060 2.060 2.050 2.060 140,000 +0.00(+0.00%)
Sep 03, 2002 2.150 2.150 2.060 2.060 5,500 -0.06(-2.83%)
Aug 30, 2002 2.050 2.120 2.050 2.120 3,800 +0.02(+0.95%)
Aug 29, 2002 2.050 2.100 2.050 2.100 1,700 +0.02(+0.96%)
Aug 28, 2002 2.070 2.080 2.050 2.080 1,500 -0.02(-0.95%)
Aug 27, 2002 2.150 2.150 2.100 2.100 4,200 -0.05(-2.33%)
Aug 26, 2002 2.150 2.150 2.030 2.150 11,500 -0.02(-0.92%)
Aug 23, 2002 2.140 2.180 2.140 2.170 5,100 +0.03(+1.40%)
Aug 22, 2002 2.050 2.150 2.050 2.140 17,700 -0.01(-0.47%)
Aug 21, 2002 2.020 2.150 2.020 2.150 12,600 +0.10(+4.88%)
Aug 20, 2002 2.050 2.050 1.980 2.050 4,000 +0.00(+0.00%)
Aug 16, 2002 2.140 2.140 2.000 2.050 10,000 -0.07(-3.30%)
Aug 15, 2002 2.100 2.150 2.100 2.120 10,800 +0.06(+2.91%)
Aug 14, 2002 2.060 2.100 2.050 2.060 4,100 +0.05(+2.49%)
Aug 13, 2002 2.080 2.100 2.010 2.010 31,000 -0.04(-1.95%)
Aug 12, 2002 2.030 2.100 2.010 2.050 4,500 +0.00(+0.00%)
Aug 07, 2002 2.200 2.200 2.000 2.050 16,300 -0.19(-8.48%)
Aug 06, 2002 2.240 2.240 2.150 2.240 3,500 +0.01(+0.45%)
Aug 05, 2002 2.300 2.300 2.230 2.230 4,200 +0.01(+0.45%)
Aug 02, 2002 2.400 2.400 2.220 2.220 5,600 -0.16(-6.72%)
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.