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 (%)
Dec 31, 2009 14.85 14.85 14.85 0 -0.17(-1.13%)
Dec 30, 2009 15.00 15.02 14.80 15.02 3,862,901 -0.04(-0.27%)
Dec 29, 2009 15.30 15.54 15.00 15.06 3,203,386 -0.17(-1.12%)
Dec 28, 2009 15.70 15.99 15.11 15.23 3,721,287 -0.40(-2.56%)
Dec 24, 2009 15.43 15.75 15.43 15.63 2,313,367 +0.21(+1.36%)
Dec 23, 2009 14.76 15.49 14.75 15.42 10,863,508 +1.01(+7.01%)
Dec 22, 2009 13.93 14.41 13.85 14.41 5,662,531 +0.26(+1.84%)
Dec 21, 2009 14.14 14.25 13.94 14.15 8,645,193 +0.17(+1.22%)
Dec 18, 2009 14.17 14.42 13.82 13.98 5,554,441 -0.17(-1.20%)
Dec 17, 2009 13.80 14.38 13.60 14.15 7,606,952 +0.26(+1.87%)
Dec 16, 2009 13.95 14.14 13.73 13.89 8,725,203 -0.01(-0.07%)
Dec 15, 2009 13.81 14.07 13.76 13.90 6,445,765 +0.07(+0.51%)
Dec 14, 2009 13.93 13.94 13.78 13.83 9,375,663 +0.67(+5.09%)
Dec 11, 2009 12.81 13.29 12.71 13.16 7,916,114 +0.32(+2.49%)
Dec 10, 2009 12.02 13.34 12.02 12.84 14,860,526 +0.84(+7.00%)
Dec 09, 2009 11.79 12.22 11.45 12.00 9,735,039 +0.20(+1.69%)
Dec 08, 2009 11.05 12.00 11.02 11.80 18,027,048 +0.71(+6.40%)
Dec 07, 2009 10.26 11.09 10.26 11.09 8,678,473 +0.80(+7.77%)
Dec 04, 2009 10.19 10.35 9.750 10.29 6,904,364 +0.44(+4.47%)
Dec 03, 2009 9.940 10.20 9.830 9.850 5,316,758 -0.02(-0.20%)
Dec 02, 2009 10.04 10.09 9.630 9.870 6,962,700 -0.14(-1.40%)
Dec 01, 2009 10.05 10.18 9.680 10.01 6,680,755 +0.12(+1.21%)
Nov 30, 2009 10.26 10.38 9.720 9.890 10,924,286 -0.43(-4.17%)
Nov 27, 2009 10.07 10.45 9.800 10.32 1,921,022 -0.30(-2.82%)
Nov 25, 2009 10.49 10.79 10.42 10.62 2,707,768 +0.17(+1.63%)
Nov 24, 2009 10.55 10.64 10.34 10.45 3,722,212 -0.02(-0.19%)
Nov 23, 2009 10.70 11.02 10.44 10.47 5,659,606 +0.09(+0.87%)
Nov 20, 2009 10.74 10.83 10.33 10.38 4,302,245 -0.51(-4.68%)
Nov 19, 2009 11.34 11.34 10.80 10.89 3,747,438 -0.58(-5.06%)
Nov 18, 2009 11.41 11.50 11.21 11.47 4,662,318 +0.06(+0.53%)
Nov 17, 2009 11.49 11.58 11.17 11.41 4,761,320 -0.09(-0.78%)
Nov 16, 2009 10.86 11.53 10.81 11.50 5,185,815 +0.70(+6.48%)
Nov 13, 2009 10.85 11.08 10.74 10.80 6,476,459 +0.05(+0.47%)
Nov 12, 2009 11.18 11.39 10.69 10.75 7,183,156 -0.48(-4.27%)
Nov 11, 2009 11.38 11.49 10.99 11.23 4,648,602 +0.11(+0.99%)
Nov 10, 2009 11.26 11.41 10.85 11.12 5,525,101 -0.04(-0.36%)
Nov 09, 2009 10.71 11.17 10.69 11.16 5,884,396 +0.64(+6.08%)
Nov 06, 2009 10.32 10.62 10.23 10.52 5,363,673 -0.16(-1.50%)
Nov 05, 2009 10.16 10.74 10.14 10.68 8,010,883 +0.54(+5.33%)
Nov 04, 2009 10.59 10.66 10.06 10.14 7,498,213 -0.40(-3.80%)
Nov 03, 2009 9.760 10.62 9.680 10.54 12,299,879 +0.78(+7.99%)
Nov 02, 2009 9.870 10.24 9.530 9.760 9,334,516 -0.06(-0.61%)
Oct 30, 2009 10.89 10.95 9.730 9.820 11,378,892 -1.16(-10.56%)
Oct 29, 2009 10.51 11.14 10.39 10.98 12,841,118 +0.58(+5.58%)
Oct 28, 2009 11.54 11.54 10.32 10.40 15,253,862 -1.17(-10.11%)
Oct 27, 2009 12.19 12.50 11.57 11.57 9,549,404 -0.71(-5.78%)
Oct 26, 2009 13.22 13.41 12.13 12.28 10,349,731 -0.94(-7.11%)
Oct 23, 2009 13.43 13.51 13.18 13.22 5,643,504 -0.72(-5.16%)
Oct 22, 2009 13.83 14.01 13.45 13.94 7,409,731 +0.18(+1.31%)
Oct 21, 2009 13.59 14.16 13.49 13.76 8,141,767 +0.08(+0.58%)
Oct 20, 2009 13.68 13.82 13.61 13.68 10,124,602 -0.38(-2.70%)
Oct 19, 2009 13.46 14.12 13.04 14.06 12,416,473 +1.06(+8.15%)
Oct 16, 2009 13.20 13.36 12.78 13.00 7,595,766 -0.19(-1.44%)
Oct 15, 2009 13.28 13.39 12.87 13.19 7,011,669 -0.29(-2.15%)
Oct 14, 2009 13.37 13.62 13.15 13.48 8,193,590 +0.33(+2.51%)
Oct 13, 2009 13.22 13.66 12.98 13.15 18,099,948 -0.09(-0.68%)
Oct 12, 2009 13.20 13.54 12.95 13.24 11,915,951 -0.36(-2.65%)
Oct 09, 2009 13.41 13.77 13.34 13.60 4,890,488 +0.01(+0.07%)
Oct 08, 2009 13.13 13.64 13.10 13.59 7,360,710 +0.59(+4.54%)
Oct 07, 2009 12.81 13.10 12.59 13.00 6,543,669 +0.11(+0.85%)
Oct 06, 2009 12.70 13.18 12.48 12.89 16,590,672 +0.27(+2.14%)
Oct 05, 2009 11.84 12.63 11.73 12.62 10,614,694 +0.78(+6.59%)
Oct 02, 2009 11.80 11.93 11.49 11.84 12,277,580 -0.31(-2.55%)
Oct 01, 2009 12.50 12.50 11.63 12.15 13,885,584 -0.36(-2.88%)
Sep 30, 2009 11.70 12.90 11.70 12.51 23,595,806 +0.77(+6.56%)
Sep 29, 2009 11.85 12.04 11.27 11.74 26,613,820 +1.72(+17.17%)
Sep 28, 2009 9.480 10.15 9.320 10.02 5,769,641 +0.64(+6.82%)
Sep 25, 2009 9.280 9.525 9.162 9.380 4,363,685 +0.02(+0.21%)
Sep 24, 2009 9.990 10.10 9.170 9.360 8,518,158 -0.56(-5.65%)
Sep 23, 2009 10.19 10.29 9.880 9.920 9,213,038 -0.22(-2.17%)
Sep 22, 2009 9.660 10.37 9.470 10.14 10,125,042 +0.40(+4.11%)
Sep 21, 2009 9.680 9.960 9.400 9.740 7,067,256 -0.07(-0.71%)
Sep 18, 2009 9.870 9.990 9.720 9.810 5,362,975 +0.07(+0.72%)
Sep 17, 2009 9.910 10.73 9.610 9.740 12,244,586 +0.29(+3.07%)
Sep 16, 2009 9.060 10.32 9.030 9.450 14,118,728 +0.39(+4.30%)
Sep 15, 2009 8.650 9.160 8.510 9.060 9,046,841 +0.38(+4.38%)
Sep 14, 2009 8.200 8.740 8.050 8.680 9,543,412 +0.32(+3.83%)
Sep 11, 2009 8.510 8.860 8.330 8.360 10,219,818 -0.12(-1.42%)
Sep 10, 2009 8.170 8.490 8.100 8.480 9,682,252 +0.37(+4.56%)
Sep 09, 2009 8.040 8.200 7.980 8.110 8,981,590 +0.15(+1.88%)
Sep 08, 2009 8.230 8.380 7.960 7.960 8,940,214 -0.15(-1.85%)
Sep 04, 2009 7.960 8.160 7.927 8.110 5,793,834 +0.16(+2.01%)
Sep 03, 2009 8.140 8.270 7.660 7.950 6,991,940 +0.00(+0.00%)
Sep 02, 2009 8.260 8.260 7.780 7.950 7,107,015 -0.34(-4.10%)
Sep 01, 2009 8.600 8.880 8.200 8.290 8,792,118 -0.35(-4.05%)
Aug 31, 2009 8.980 9.000 8.400 8.640 9,181,747 -0.47(-5.16%)
Aug 28, 2009 8.940 9.220 8.910 9.110 11,246,486 +0.34(+3.88%)
Aug 27, 2009 8.520 8.780 8.400 8.770 7,982,038 +0.10(+1.15%)
Aug 26, 2009 8.330 8.770 8.260 8.670 14,163,129 +0.32(+3.83%)
Aug 25, 2009 8.270 8.440 8.210 8.350 6,033,605 +0.18(+2.20%)
Aug 24, 2009 8.190 8.380 8.070 8.170 6,502,693 +0.01(+0.12%)
Aug 21, 2009 8.060 8.290 8.060 8.160 7,513,287 +0.18(+2.26%)
Aug 20, 2009 7.810 8.000 7.810 7.980 7,991,350 +0.21(+2.70%)
Aug 19, 2009 7.650 7.890 7.610 7.770 7,408,849 -0.11(-1.40%)
Aug 18, 2009 7.820 8.100 7.810 7.880 8,365,364 +0.29(+3.82%)
Aug 17, 2009 7.880 7.910 7.470 7.590 8,159,609 -0.58(-7.10%)
Aug 14, 2009 8.250 8.260 7.950 8.170 7,407,359 +0.07(+0.86%)
Aug 13, 2009 8.000 8.190 7.790 8.100 8,182,406 +0.18(+2.27%)
Aug 12, 2009 7.670 8.070 7.590 7.920 9,619,320 +0.26(+3.39%)
Aug 11, 2009 8.150 8.180 7.600 7.660 8,796,084 -0.47(-5.78%)
Aug 10, 2009 7.770 8.330 7.600 8.130 8,096,033 +0.39(+5.04%)
Aug 07, 2009 7.460 8.110 7.360 7.740 14,527,443 +0.42(+5.74%)
Aug 06, 2009 7.620 7.780 7.250 7.320 8,902,325 -0.27(-3.56%)
Aug 05, 2009 7.510 7.720 7.265 7.590 7,609,687 +0.11(+1.47%)
Aug 04, 2009 7.890 7.890 7.420 7.480 11,113,221 -0.47(-5.91%)
Aug 03, 2009 7.100 7.980 7.070 7.950 11,846,215 +0.95(+13.57%)
Jul 31, 2009 6.620 7.220 6.460 7.000 10,149,352 +0.35(+5.26%)
Jul 30, 2009 6.350 6.800 6.260 6.650 9,586,247 +0.39(+6.23%)
Jul 29, 2009 6.350 6.450 6.210 6.260 5,401,636 -0.22(-3.40%)
Jul 28, 2009 6.480 6.520 6.250 6.480 7,176,524 -0.04(-0.61%)
Jul 27, 2009 5.780 6.610 5.750 6.520 9,950,934 +0.94(+16.85%)
Jul 25, 2009 5.710 5.710 5.580 5.580 200 -0.22(-3.79%)
Jul 24, 2009 5.790 5.830 5.510 5.800 7,259,856 +0.12(+2.11%)
Jul 23, 2009 5.220 6.170 5.220 5.680 20,667,158 +0.43(+8.19%)
Jul 22, 2009 4.870 5.410 4.810 5.250 12,211,283 +0.30(+6.06%)
Jul 21, 2009 5.050 5.180 4.830 4.950 8,224,229 -0.10(-1.98%)
Jul 20, 2009 4.810 5.140 4.800 5.050 7,572,812 +0.27(+5.65%)
Jul 17, 2009 4.660 4.850 4.510 4.780 9,799,414 +0.22(+4.82%)
Jul 16, 2009 4.490 4.760 4.310 4.560 11,025,509 +0.06(+1.33%)
Jul 15, 2009 4.120 4.590 3.960 4.500 23,633,048 +1.01(+28.94%)
Jul 14, 2009 3.330 3.690 3.300 3.490 6,507,938 +0.17(+5.12%)
Jul 13, 2009 3.250 3.320 3.220 3.320 5,990,174 +0.13(+4.08%)
Jul 10, 2009 3.120 3.230 3.100 3.190 2,332,535 +0.00(+0.00%)
Jul 09, 2009 3.180 3.270 3.140 3.190 5,678,162 +0.01(+0.31%)
Jul 08, 2009 3.300 3.330 3.140 3.180 4,029,907 -0.02(-0.63%)
Jul 07, 2009 3.370 3.370 3.170 3.200 5,057,488 -0.12(-3.61%)
Jul 06, 2009 3.260 3.480 3.250 3.320 3,120,280 +0.02(+0.61%)
Jul 02, 2009 3.650 3.650 3.300 3.300 3,744,959 -0.36(-9.84%)
Jul 01, 2009 3.580 3.730 3.460 3.660 2,880,867 +0.09(+2.52%)
Jun 30, 2009 3.710 3.860 3.560 3.570 4,633,525 -0.19(-5.05%)
Jun 29, 2009 3.740 3.850 3.630 3.760 3,435,018 +0.03(+0.80%)
Jun 26, 2009 3.700 3.870 3.635 3.730 3,207,191 +0.06(+1.63%)
Jun 25, 2009 3.620 3.700 3.600 3.670 3,336,139 +0.14(+3.97%)
Jun 24, 2009 3.590 3.730 3.510 3.530 4,209,261 +0.00(+0.00%)
Jun 23, 2009 3.520 3.650 3.460 3.530 4,856,702 +0.02(+0.57%)
Jun 22, 2009 3.540 3.660 3.500 3.510 4,728,216 -0.08(-2.23%)
Jun 19, 2009 3.830 3.910 3.590 3.590 5,614,469 -0.10(-2.71%)
Jun 18, 2009 3.810 3.830 3.550 3.690 6,265,585 -0.16(-4.16%)
Jun 17, 2009 3.890 4.030 3.750 3.850 4,085,224 -0.14(-3.51%)
Jun 16, 2009 4.110 4.180 3.930 3.990 5,882,361 -0.12(-3.04%)
Jun 15, 2009 4.190 4.230 4.080 4.115 2,934,085 -0.10(-2.49%)
Jun 12, 2009 4.250 4.270 4.150 4.220 2,597,449 -0.06(-1.40%)
Jun 11, 2009 4.410 4.410 4.220 4.280 3,887,325 -0.02(-0.47%)
Jun 10, 2009 4.400 4.450 4.220 4.300 4,351,017 -0.06(-1.38%)
Jun 09, 2009 4.320 4.440 4.220 4.360 3,690,457 +0.06(+1.40%)
Jun 08, 2009 4.290 4.393 4.150 4.300 3,379,649 +0.08(+1.90%)
Jun 05, 2009 4.450 4.550 4.220 4.220 5,321,009 -0.02(-0.47%)
Jun 04, 2009 4.290 4.330 4.160 4.240 4,287,531 +0.11(+2.66%)
Jun 03, 2009 4.610 4.810 4.040 4.130 10,758,222 -0.53(-11.37%)
Jun 02, 2009 5.050 5.160 4.500 4.660 7,141,441 -0.41(-8.09%)
Jun 01, 2009 4.830 5.290 4.770 5.070 6,767,478 +0.30(+6.29%)
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%)
Mar 02, 2009 3.130 3.160 2.920 2.920 5,991,536 -0.32(-9.88%)
Feb 27, 2009 3.430 3.560 3.220 3.240 0 -0.33(-9.24%)
Feb 26, 2009 3.850 3.930 3.500 3.570 6,907,190 -0.18(-4.80%)
Feb 25, 2009 4.130 4.130 3.520 3.750 9,002,572 -0.33(-8.09%)
Feb 24, 2009 3.610 4.220 3.500 4.080 8,724,529 +0.42(+11.48%)
Feb 23, 2009 3.740 3.910 3.600 3.660 5,746,619 -0.04(-1.08%)
Feb 21, 2009 3.800 3.880 3.620 3.700 0 +0.00(+0.00%)
Feb 20, 2009 3.800 3.880 3.620 3.700 0 -0.16(-4.15%)
Feb 19, 2009 4.040 4.280 3.750 3.860 7,717,991 -0.20(-4.93%)
Feb 18, 2009 4.080 4.220 3.920 4.060 5,939,790 +0.04(+1.00%)
Feb 17, 2009 4.100 4.120 3.930 4.020 5,847,033 -0.17(-4.06%)
Feb 14, 2009 4.530 4.670 4.170 4.190 0 +0.00(+0.00%)
Feb 13, 2009 4.530 4.670 4.170 4.190 5,026,211 -0.35(-7.71%)
Feb 12, 2009 4.560 4.700 4.270 4.540 5,388,848 -0.05(-1.09%)
Feb 11, 2009 4.660 4.740 4.460 4.590 4,630,002 +0.02(+0.44%)
Feb 10, 2009 4.870 5.030 4.510 4.570 7,806,639 -0.28(-5.77%)
Feb 09, 2009 4.850 4.990 4.680 4.850 4,559,968 -0.06(-1.22%)
Feb 06, 2009 4.880 5.110 4.770 4.910 6,695,771 +0.11(+2.29%)
Feb 05, 2009 4.610 4.940 4.500 4.800 7,186,548 +0.05(+1.05%)
Feb 04, 2009 4.970 5.130 4.750 4.750 9,467,242 -0.21(-4.23%)
Feb 03, 2009 5.280 5.280 4.820 4.960 14,318,101 -0.35(-6.59%)
Feb 02, 2009 5.830 5.830 5.040 5.310 11,276,816 -0.46(-7.97%)
Jan 30, 2009 7.220 7.250 5.640 5.770 0 -1.13(-16.38%)
Jan 29, 2009 7.360 7.360 6.880 6.900 6,899,937 -0.43(-5.87%)
Jan 28, 2009 7.090 7.520 7.090 7.330 3,295,729 +0.29(+4.12%)
Jan 27, 2009 6.830 7.180 6.760 7.040 4,551,907 +0.16(+2.33%)
Jan 26, 2009 6.730 7.300 6.730 6.880 3,197,608 +0.06(+0.88%)
Jan 24, 2009 6.590 7.130 6.490 6.820 0 +0.00(+0.00%)
Jan 23, 2009 6.590 7.130 6.490 6.820 5,750,508 +0.05(+0.74%)
Jan 22, 2009 7.210 7.360 6.660 6.770 6,983,164 -0.56(-7.64%)
Jan 21, 2009 7.230 7.400 6.780 7.330 8,602,391 +0.31(+4.42%)
Jan 20, 2009 7.580 7.680 6.890 7.020 7,365,090 -0.57(-7.51%)
Jan 16, 2009 7.600 7.730 7.310 7.590 8,598,138 +0.11(+1.47%)
Jan 15, 2009 7.770 7.950 7.210 7.480 11,026,029 -0.32(-4.10%)
Jan 14, 2009 7.720 7.920 7.550 7.800 8,826,439 -0.27(-3.35%)
Jan 13, 2009 8.460 8.460 7.740 8.070 6,691,441 +0.07(+0.88%)
Jan 12, 2009 8.600 8.600 7.900 8.000 3,856,221 -0.59(-6.87%)
Jan 10, 2009 8.790 8.950 8.400 8.590 0 +0.00(+0.00%)
Jan 09, 2009 8.790 8.950 8.400 8.590 4,664,179 -0.04(-0.46%)
Jan 08, 2009 8.780 8.780 8.370 8.630 4,115,301 -0.08(-0.92%)
Jan 07, 2009 9.280 9.280 8.570 8.710 4,487,449 -0.59(-6.34%)
Jan 06, 2009 8.980 9.410 8.920 9.300 5,514,939 +0.40(+4.49%)
Jan 05, 2009 8.700 9.100 8.690 8.900 6,454,011 +0.32(+3.73%)
Jan 02, 2009 8.130 8.700 8.050 8.580 0 +0.58(+7.25%)
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.