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, 2012 17.61 18.02 17.58 18.01 2,080,430 +0.40(+2.27%)
Dec 28, 2012 17.77 17.83 17.58 17.61 1,828,235 -0.30(-1.68%)
Dec 27, 2012 18.21 18.24 17.51 17.91 3,147,260 -0.25(-1.38%)
Dec 26, 2012 18.38 18.40 17.97 18.16 1,325,178 -0.21(-1.14%)
Dec 24, 2012 18.47 18.55 18.26 18.37 729,316 -0.18(-0.97%)
Dec 21, 2012 18.81 18.85 18.51 18.55 3,897,030 -0.42(-2.21%)
Dec 20, 2012 18.63 19.01 18.61 18.97 2,352,037 +0.29(+1.55%)
Dec 19, 2012 18.71 18.82 18.57 18.68 2,652,084 +0.02(+0.11%)
Dec 18, 2012 18.11 18.89 17.96 18.66 9,002,527 +0.61(+3.38%)
Dec 17, 2012 17.66 18.07 17.63 18.05 1,631,955 +0.45(+2.56%)
Dec 14, 2012 17.68 17.75 17.48 17.60 1,585,436 -0.09(-0.51%)
Dec 13, 2012 18.08 18.14 17.57 17.69 2,472,698 -0.39(-2.16%)
Dec 12, 2012 18.01 18.36 17.94 18.08 3,528,473 +0.11(+0.61%)
Dec 11, 2012 17.98 18.05 17.82 17.97 2,214,556 +0.12(+0.67%)
Dec 10, 2012 17.82 18.02 17.56 17.85 2,551,196 -0.05(-0.28%)
Dec 07, 2012 18.00 18.06 17.83 17.90 2,471,609 +0.02(+0.11%)
Dec 06, 2012 17.90 18.04 17.84 17.88 2,645,475 -0.11(-0.61%)
Dec 05, 2012 17.56 18.08 17.12 17.99 5,861,213 +0.35(+1.98%)
Dec 04, 2012 18.04 18.10 17.61 17.64 2,602,294 -0.26(-1.45%)
Nov 30, 2012 18.22 18.23 17.82 17.90 2,660,166 -0.27(-1.49%)
Nov 29, 2012 17.90 18.20 17.81 18.17 3,657,975 +0.38(+2.14%)
Nov 28, 2012 17.52 17.81 17.40 17.79 2,619,631 +0.22(+1.25%)
Nov 27, 2012 17.61 17.81 17.51 17.57 2,151,330 -0.09(-0.51%)
Nov 26, 2012 17.75 17.91 17.58 17.66 2,273,551 -0.17(-0.95%)
Nov 24, 2012 17.65 17.83 17.48 17.83 945,897 +0.00(+0.00%)
Nov 23, 2012 17.65 17.83 17.48 17.83 945,897 +0.24(+1.36%)
Nov 21, 2012 17.55 17.68 17.45 17.59 1,741,787 +0.05(+0.29%)
Nov 20, 2012 17.35 17.54 17.26 17.54 2,547,950 +0.17(+0.98%)
Nov 19, 2012 17.15 17.38 17.01 17.37 2,673,897 +0.39(+2.30%)
Nov 16, 2012 16.79 16.99 16.51 16.98 2,974,493 +0.14(+0.83%)
Nov 15, 2012 16.76 16.98 16.65 16.84 3,657,629 +0.08(+0.48%)
Nov 14, 2012 17.05 17.12 16.63 16.76 4,121,471 -0.28(-1.64%)
Nov 13, 2012 16.80 17.12 16.69 17.04 3,133,668 +0.25(+1.49%)
Nov 12, 2012 17.12 17.19 16.70 16.79 1,965,421 -0.32(-1.87%)
Nov 09, 2012 16.53 17.25 16.35 17.11 3,574,892 +0.48(+2.89%)
Nov 08, 2012 16.91 17.10 16.53 16.63 2,861,530 -0.25(-1.48%)
Nov 07, 2012 17.44 17.51 16.85 16.88 3,023,731 -0.75(-4.25%)
Nov 06, 2012 17.22 17.75 17.04 17.63 4,016,788 +0.59(+3.46%)
Nov 05, 2012 17.02 17.30 16.96 17.04 2,893,720 -0.11(-0.64%)
Nov 02, 2012 17.42 17.46 16.93 17.15 8,156,421 -0.11(-0.64%)
Nov 01, 2012 17.01 17.27 16.92 17.26 2,660,108 +0.36(+2.13%)
Oct 31, 2012 16.96 17.08 16.70 16.90 2,689,686 +0.15(+0.90%)
Oct 26, 2012 16.75 16.75 16.75 0 -0.09(-0.53%)
Oct 25, 2012 17.87 17.88 16.76 16.84 5,398,622 -0.92(-5.18%)
Oct 24, 2012 17.90 17.90 17.60 17.76 2,669,263 -0.08(-0.45%)
Oct 23, 2012 17.87 17.93 17.45 17.84 2,722,262 -0.40(-2.19%)
Oct 19, 2012 18.62 18.68 17.98 18.24 3,916,247 -0.38(-2.04%)
Oct 18, 2012 18.69 18.72 18.54 18.62 3,845,385 -0.08(-0.43%)
Oct 17, 2012 18.50 18.75 18.47 18.70 2,781,718 +0.07(+0.38%)
Oct 16, 2012 17.95 18.69 17.72 18.63 4,679,643 +0.78(+4.37%)
Oct 15, 2012 18.18 18.45 16.76 17.85 6,679,349 -0.05(-0.28%)
Oct 12, 2012 17.83 18.10 17.48 17.90 3,322,934 +0.16(+0.90%)
Oct 11, 2012 17.84 18.03 17.68 17.74 1,889,177 +0.02(+0.11%)
Oct 10, 2012 17.78 18.01 17.61 17.72 3,005,728 -0.17(-0.95%)
Oct 09, 2012 18.17 18.22 17.78 17.89 2,709,928 -0.27(-1.49%)
Oct 08, 2012 18.40 18.43 18.06 18.16 2,348,881 -0.25(-1.36%)
Oct 06, 2012 18.48 18.66 18.34 18.41 2,721,880 +0.00(+0.00%)
Oct 05, 2012 18.48 18.66 18.34 18.41 2,721,880 +0.08(+0.44%)
Oct 04, 2012 18.24 18.49 18.08 18.33 3,396,198 +0.23(+1.27%)
Oct 03, 2012 18.06 18.24 18.00 18.10 3,139,065 +0.05(+0.28%)
Oct 02, 2012 18.01 18.23 17.85 18.05 4,435,346 +0.08(+0.45%)
Oct 01, 2012 18.05 18.38 17.88 17.97 4,868,984 +0.22(+1.24%)
Sep 28, 2012 18.01 18.04 17.69 17.75 4,140,885 -0.33(-1.83%)
Sep 27, 2012 17.99 18.20 17.89 18.08 3,151,499 +0.17(+0.95%)
Sep 26, 2012 18.15 18.31 17.84 17.91 3,897,557 -0.24(-1.32%)
Sep 25, 2012 18.51 18.51 18.14 18.15 4,031,496 -0.24(-1.31%)
Sep 24, 2012 19.31 19.99 18.25 18.39 5,847,301 -0.36(-1.92%)
Sep 21, 2012 18.90 18.90 18.23 18.75 7,891,901 +0.01(+0.05%)
Sep 20, 2012 18.19 19.09 18.15 18.74 10,390,588 +0.45(+2.46%)
Sep 19, 2012 17.64 18.43 17.53 18.29 8,880,072 +0.76(+4.34%)
Sep 18, 2012 17.77 18.05 17.34 17.53 4,510,074 -0.19(-1.07%)
Sep 17, 2012 17.56 17.85 17.37 17.72 8,940,032 +0.14(+0.80%)
Sep 14, 2012 17.50 17.87 17.40 17.58 4,081,313 +0.12(+0.69%)
Sep 13, 2012 17.18 17.61 16.99 17.46 4,523,630 +0.33(+1.93%)
Sep 12, 2012 17.10 17.15 16.85 17.13 4,768,297 +0.13(+0.76%)
Sep 11, 2012 16.35 17.35 16.30 17.00 10,666,630 +0.70(+4.29%)
Sep 10, 2012 16.05 16.33 16.05 16.30 4,556,648 +0.24(+1.49%)
Sep 07, 2012 16.08 16.20 15.93 16.06 2,759,801 +0.00(+0.00%)
Sep 06, 2012 15.67 16.10 15.59 16.06 3,210,729 +0.50(+3.21%)
Sep 05, 2012 15.55 15.71 15.25 15.56 3,085,382 -0.13(-0.83%)
Sep 04, 2012 15.18 15.71 15.14 15.69 7,245,357 +0.43(+2.82%)
Aug 31, 2012 15.24 15.31 15.05 15.26 6,483,360 +0.12(+0.79%)
Aug 30, 2012 15.10 15.22 15.04 15.14 8,996,755 -0.04(-0.26%)
Aug 29, 2012 15.08 15.18 15.02 15.18 2,105,296 +0.11(+0.73%)
Aug 27, 2012 15.41 15.47 15.05 15.07 2,301,424 -0.34(-2.21%)
Aug 24, 2012 15.26 15.48 15.17 15.41 1,775,481 +0.05(+0.33%)
Aug 23, 2012 15.33 15.41 15.23 15.36 1,941,357 +0.04(+0.26%)
Aug 22, 2012 15.42 15.56 15.17 15.32 4,084,812 -0.17(-1.10%)
Aug 21, 2012 15.58 15.77 15.49 15.49 2,814,688 -0.09(-0.58%)
Aug 20, 2012 15.63 15.80 15.54 15.58 3,271,692 -0.10(-0.64%)
Aug 17, 2012 15.57 15.71 15.51 15.68 2,343,743 +0.16(+1.03%)
Aug 16, 2012 15.14 15.59 15.11 15.52 2,862,668 +0.42(+2.78%)
Aug 15, 2012 15.29 15.35 15.02 15.10 2,444,902 -0.25(-1.63%)
Aug 14, 2012 15.32 15.45 15.27 15.35 2,975,177 +0.09(+0.59%)
Aug 13, 2012 15.04 15.27 14.97 15.26 1,989,979 +0.18(+1.19%)
Aug 11, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 10, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 09, 2012 15.01 15.23 14.77 15.08 3,730,474 +0.11(+0.73%)
Aug 08, 2012 14.71 15.02 14.70 14.97 3,025,836 +0.24(+1.63%)
Aug 07, 2012 14.69 14.82 14.62 14.73 3,276,679 +0.14(+0.96%)
Aug 06, 2012 14.50 14.67 14.46 14.59 2,221,974 +0.13(+0.90%)
Aug 03, 2012 14.21 14.67 14.19 14.46 3,335,390 +0.46(+3.29%)
Aug 02, 2012 14.05 14.17 13.76 14.00 4,872,149 -0.16(-1.13%)
Aug 01, 2012 14.18 14.25 14.07 14.16 8,795,553 +0.05(+0.35%)
Jul 31, 2012 14.18 14.20 14.04 14.11 2,782,279 -0.05(-0.35%)
Jul 30, 2012 14.49 14.53 14.09 14.16 3,319,274 -0.22(-1.53%)
Jul 27, 2012 14.25 14.52 14.09 14.38 4,377,288 +0.23(+1.63%)
Jul 26, 2012 14.30 14.36 13.99 14.15 3,926,949 +0.11(+0.78%)
Jul 25, 2012 14.18 14.31 14.02 14.04 3,177,107 -0.02(-0.14%)
Jul 24, 2012 14.34 14.35 13.91 14.06 3,115,041 -0.24(-1.68%)
Jul 23, 2012 14.59 14.65 14.19 14.30 3,385,916 -0.51(-3.44%)
Jul 20, 2012 14.75 14.92 14.65 14.81 2,614,291 -0.05(-0.34%)
Jul 19, 2012 14.87 15.25 14.76 14.86 3,660,020 +0.08(+0.54%)
Jul 18, 2012 14.65 14.83 14.53 14.78 3,174,864 +0.13(+0.89%)
Jul 17, 2012 14.78 14.87 14.51 14.65 4,308,246 -0.04(-0.27%)
Jul 16, 2012 14.47 15.40 13.91 14.69 9,910,225 +0.38(+2.66%)
Jul 14, 2012 14.37 14.61 14.29 14.31 3,298,110 +0.00(+0.00%)
Jul 13, 2012 14.37 14.61 14.29 14.31 3,290,646 +0.07(+0.49%)
Jul 12, 2012 14.21 14.37 14.11 14.24 3,228,756 -0.05(-0.35%)
Jul 11, 2012 14.56 14.56 14.09 14.29 4,779,277 -0.25(-1.72%)
Jul 10, 2012 14.71 14.76 14.35 14.54 3,738,956 -0.12(-0.82%)
Jul 09, 2012 14.66 14.68 14.47 14.66 2,578,300 -0.07(-0.48%)
Jul 06, 2012 14.55 14.78 14.54 14.73 2,437,326 -0.01(-0.07%)
Jul 05, 2012 14.77 14.81 14.45 14.74 3,084,069 -0.08(-0.54%)
Jul 03, 2012 14.91 15.05 14.71 14.82 1,898,672 -0.03(-0.20%)
Jul 02, 2012 14.96 15.01 14.54 14.85 2,803,162 +0.13(+0.88%)
Jun 30, 2012 14.95 14.96 14.61 14.72 2,766,901 -0.01(-0.07%)
Jun 29, 2012 14.95 14.96 14.61 14.73 3,071,411 +0.07(+0.48%)
Jun 28, 2012 14.35 14.73 14.25 14.66 4,013,858 +0.25(+1.73%)
Jun 27, 2012 14.08 14.52 14.00 14.41 4,659,900 +0.37(+2.64%)
Jun 26, 2012 13.35 14.23 13.35 14.04 6,912,647 +0.84(+6.36%)
Jun 25, 2012 13.32 13.34 13.16 13.20 3,087,323 -0.30(-2.22%)
Jun 22, 2012 13.66 13.70 13.44 13.50 4,412,043 +0.03(+0.22%)
Jun 21, 2012 13.09 13.79 12.92 13.47 7,258,770 +0.42(+3.22%)
Jun 20, 2012 13.13 13.25 12.90 13.05 2,809,421 -0.05(-0.38%)
Jun 19, 2012 12.95 13.14 12.92 13.10 4,499,528 +0.20(+1.55%)
Jun 18, 2012 12.93 13.01 12.80 12.90 2,663,677 -0.07(-0.54%)
Jun 15, 2012 12.94 13.04 12.85 12.97 2,275,479 +0.12(+0.93%)
Jun 14, 2012 12.66 12.93 12.50 12.85 2,776,262 +0.26(+2.07%)
Jun 13, 2012 12.79 12.81 12.57 12.59 2,542,246 -0.20(-1.56%)
Jun 12, 2012 12.60 12.83 12.56 12.79 2,492,220 +0.19(+1.51%)
Jun 11, 2012 12.89 12.94 12.54 12.60 3,449,047 -0.12(-0.94%)
Jun 08, 2012 12.60 12.73 12.43 12.72 2,481,814 +0.02(+0.16%)
Jun 07, 2012 13.10 13.11 12.67 12.70 2,478,123 -0.15(-1.17%)
Jun 06, 2012 12.48 12.87 12.41 12.85 3,443,567 +0.30(+2.39%)
Jun 05, 2012 12.30 12.73 12.17 12.55 3,576,377 +0.17(+1.37%)
Jun 04, 2012 12.33 12.46 12.17 12.38 4,142,875 +0.05(+0.41%)
Jun 02, 2012 12.67 12.70 12.29 12.33 5,313,799 +0.00(+0.00%)
Jun 01, 2012 12.67 12.70 12.29 12.33 5,313,799 -0.73(-5.59%)
May 31, 2012 13.03 13.13 12.68 13.06 3,123,340 +0.14(+1.08%)
May 30, 2012 13.02 13.05 12.74 12.92 2,708,991 -0.24(-1.82%)
May 29, 2012 13.13 13.27 13.00 13.16 2,751,068 +0.18(+1.39%)
May 25, 2012 13.12 13.29 12.98 12.98 2,463,216 -0.12(-0.92%)
May 24, 2012 12.91 13.11 12.68 13.10 3,778,864 +0.28(+2.18%)
May 23, 2012 12.80 12.92 12.43 12.82 4,819,381 -0.05(-0.39%)
May 22, 2012 12.93 13.17 12.75 12.87 5,212,869 +0.00(+0.00%)
May 21, 2012 12.99 13.10 12.82 12.87 3,703,380 -0.09(-0.69%)
May 18, 2012 13.18 13.21 12.85 12.96 3,903,858 -0.12(-0.92%)
May 17, 2012 13.39 13.45 13.08 13.08 4,828,105 -0.27(-2.02%)
May 16, 2012 13.49 13.62 13.34 13.35 4,416,511 -0.02(-0.15%)
May 15, 2012 13.40 13.65 13.30 13.37 3,346,430 -0.02(-0.15%)
May 14, 2012 13.24 13.45 13.12 13.39 2,581,771 +0.02(+0.15%)
May 11, 2012 13.23 13.42 13.20 13.37 2,543,258 +0.05(+0.38%)
May 10, 2012 13.76 13.76 13.29 13.32 2,877,456 -0.30(-2.20%)
May 09, 2012 13.38 13.77 13.34 13.62 2,751,736 +0.07(+0.52%)
May 08, 2012 13.38 13.63 13.23 13.55 4,374,456 +0.04(+0.30%)
May 07, 2012 13.34 13.61 13.18 13.51 4,136,541 +0.16(+1.20%)
May 04, 2012 13.70 13.72 13.32 13.35 2,600,210 -0.43(-3.12%)
May 03, 2012 13.98 14.02 13.65 13.78 2,465,449 -0.24(-1.71%)
May 02, 2012 13.93 14.14 13.89 14.02 2,906,361 +0.11(+0.79%)
May 01, 2012 13.94 14.14 13.87 13.91 1,792,120 +0.09(+0.65%)
Apr 30, 2012 13.96 13.96 13.65 13.82 2,037,275 -0.21(-1.50%)
Apr 27, 2012 13.85 14.07 13.71 14.03 2,773,575 +0.33(+2.41%)
Apr 26, 2012 13.77 13.81 13.57 13.70 2,171,043 -0.07(-0.51%)
Apr 25, 2012 13.69 13.80 13.40 13.77 2,887,805 +0.23(+1.70%)
Apr 24, 2012 13.60 13.72 13.49 13.54 2,016,697 +0.00(+0.00%)
Apr 23, 2012 13.60 13.61 13.36 13.54 4,233,615 -0.21(-1.53%)
Apr 20, 2012 13.80 13.88 13.71 13.75 2,934,566 +0.01(+0.07%)
Apr 19, 2012 13.78 13.91 13.62 13.74 3,636,377 -0.07(-0.51%)
Apr 18, 2012 13.98 14.02 13.77 13.81 3,569,901 -0.21(-1.50%)
Apr 17, 2012 13.97 14.25 13.94 14.02 3,703,465 +0.13(+0.94%)
Apr 16, 2012 15.00 15.00 13.51 13.89 8,718,939 -1.15(-7.65%)
Apr 13, 2012 15.05 15.18 14.83 15.04 3,936,390 -0.03(-0.20%)
Apr 12, 2012 14.67 15.09 14.58 15.07 2,273,304 +0.43(+2.94%)
Apr 11, 2012 14.50 14.65 14.43 14.64 2,539,886 +0.34(+2.38%)
Apr 10, 2012 14.68 14.84 14.27 14.30 3,193,763 -0.46(-3.12%)
Apr 09, 2012 14.53 14.76 14.47 14.76 1,959,544 -0.06(-0.40%)
Apr 05, 2012 14.92 15.02 14.71 14.82 2,814,759 -0.16(-1.07%)
Apr 04, 2012 15.09 15.13 14.90 14.98 5,111,801 -0.26(-1.71%)
Apr 03, 2012 15.40 15.53 15.15 15.24 2,891,010 -0.16(-1.04%)
Apr 02, 2012 15.27 15.65 15.15 15.40 2,758,204 +0.07(+0.46%)
Mar 30, 2012 15.22 15.43 14.98 15.33 3,050,486 +0.19(+1.25%)
Mar 29, 2012 14.97 15.15 14.70 15.14 2,316,418 +0.02(+0.13%)
Mar 28, 2012 15.55 15.55 15.02 15.12 2,570,215 -0.41(-2.64%)
Mar 27, 2012 15.78 15.90 15.49 15.53 2,709,940 -0.21(-1.33%)
Mar 26, 2012 15.65 15.74 15.51 15.74 2,576,472 +0.22(+1.42%)
Mar 23, 2012 15.35 15.55 15.28 15.52 2,213,729 +0.15(+0.98%)
Mar 22, 2012 15.35 15.50 15.26 15.37 2,448,025 -0.15(-0.97%)
Mar 21, 2012 15.52 15.59 15.36 15.52 2,678,169 +0.07(+0.45%)
Mar 20, 2012 15.17 15.55 15.14 15.45 3,884,493 +0.11(+0.72%)
Mar 19, 2012 15.15 15.53 15.10 15.34 1,822,200 +0.13(+0.85%)
Mar 16, 2012 15.35 15.46 15.13 15.21 3,064,693 -0.07(-0.46%)
Mar 15, 2012 14.94 15.29 14.89 15.28 2,891,954 +0.35(+2.34%)
Mar 14, 2012 14.95 15.09 14.79 14.93 2,476,227 +0.00(+0.00%)
Mar 13, 2012 14.61 14.94 14.55 14.93 2,866,094 +0.38(+2.61%)
Mar 12, 2012 14.37 14.62 14.30 14.55 2,810,642 +0.21(+1.46%)
Mar 09, 2012 14.44 14.67 14.34 14.34 5,056,358 -0.04(-0.28%)
Mar 08, 2012 14.52 14.62 14.37 14.38 5,066,537 -0.03(-0.21%)
Mar 07, 2012 14.49 14.51 14.35 14.41 8,435,788 -0.20(-1.37%)
Mar 06, 2012 14.89 15.05 14.60 14.61 5,398,364 -0.44(-2.92%)
Mar 05, 2012 14.56 15.05 14.48 15.05 5,173,410 +0.50(+3.44%)
Mar 02, 2012 14.81 14.87 14.54 14.55 4,340,077 -0.24(-1.62%)
Mar 01, 2012 14.96 15.06 14.71 14.79 6,985,611 -0.05(-0.34%)
Feb 29, 2012 15.11 15.26 14.79 14.84 6,548,643 -0.24(-1.59%)
Feb 28, 2012 15.21 15.26 14.87 15.08 3,026,590 -0.14(-0.92%)
Feb 27, 2012 15.16 15.39 14.84 15.22 4,886,843 +0.01(+0.07%)
Feb 24, 2012 15.45 15.52 15.14 15.21 4,374,896 -0.21(-1.36%)
Feb 23, 2012 15.58 15.58 14.94 15.42 6,082,410 -0.19(-1.22%)
Feb 22, 2012 15.18 16.26 15.14 15.61 10,503,492 +0.63(+4.21%)
Feb 21, 2012 14.96 15.00 14.63 14.98 3,253,193 +0.03(+0.20%)
Feb 17, 2012 15.13 15.16 14.88 14.95 2,565,384 -0.11(-0.73%)
Feb 16, 2012 14.68 15.06 14.63 15.06 2,916,749 +0.40(+2.73%)
Feb 15, 2012 14.86 14.86 14.56 14.66 3,762,296 -0.15(-1.01%)
Feb 14, 2012 14.78 14.92 14.66 14.81 4,301,140 -0.09(-0.60%)
Feb 13, 2012 14.79 14.94 14.61 14.90 2,780,974 +0.29(+1.98%)
Feb 10, 2012 14.81 14.87 14.50 14.61 2,568,886 -0.42(-2.79%)
Feb 09, 2012 15.09 15.16 14.79 15.03 3,530,081 -0.11(-0.73%)
Feb 08, 2012 14.74 15.28 14.74 15.14 4,820,040 +0.42(+2.85%)
Feb 07, 2012 14.77 14.90 14.57 14.72 3,663,963 -0.42(-2.77%)
Feb 06, 2012 14.84 15.27 14.80 15.14 4,420,590 +0.23(+1.54%)
Feb 03, 2012 14.58 14.95 14.44 14.91 5,823,044 +0.51(+3.54%)
Feb 02, 2012 14.32 14.54 14.15 14.40 4,175,114 +0.15(+1.05%)
Feb 01, 2012 14.23 14.53 14.18 14.25 4,144,003 +0.08(+0.56%)
Jan 31, 2012 14.21 14.35 14.11 14.17 4,701,598 +0.00(+0.00%)
Jan 30, 2012 14.83 15.10 13.93 14.17 9,231,299 -1.05(-6.90%)
Jan 27, 2012 15.26 15.37 14.69 15.22 7,459,207 -0.13(-0.85%)
Jan 26, 2012 15.57 15.82 15.16 15.35 4,679,784 -0.16(-1.03%)
Jan 25, 2012 15.36 15.56 15.14 15.51 2,839,052 +0.10(+0.65%)
Jan 24, 2012 15.18 15.49 15.09 15.41 5,154,902 +0.10(+0.65%)
Jan 23, 2012 15.32 15.54 15.20 15.31 3,116,157 -0.08(-0.52%)
Jan 20, 2012 14.99 15.39 14.99 15.39 2,994,406 +0.38(+2.53%)
Jan 19, 2012 15.16 15.25 14.79 15.01 6,140,505 -0.14(-0.92%)
Jan 18, 2012 14.91 15.18 14.86 15.15 3,765,962 +0.35(+2.36%)
Jan 17, 2012 14.87 14.97 14.67 14.80 2,489,242 +0.14(+0.95%)
Jan 13, 2012 14.65 14.77 14.43 14.66 2,438,371 -0.09(-0.61%)
Jan 12, 2012 14.79 15.00 14.54 14.75 2,976,349 +0.02(+0.14%)
Jan 11, 2012 14.37 14.80 14.36 14.73 4,763,108 +0.40(+2.79%)
Jan 10, 2012 14.03 14.40 13.96 14.33 4,119,275 +0.48(+3.47%)
Jan 09, 2012 13.82 13.96 13.69 13.85 4,015,820 +0.13(+0.95%)
Jan 06, 2012 13.73 13.89 13.63 13.72 3,063,359 -0.01(-0.07%)
Jan 05, 2012 13.59 13.94 13.48 13.73 6,154,431 +0.00(+0.00%)
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.