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 (%)
Jul 30, 2004 83.24 83.45 82.65 83.14 1,003,400 -0.11(-0.13%)
Jul 29, 2004 82.30 83.66 82.25 83.25 1,109,000 +1.27(+1.55%)
Jul 28, 2004 82.10 82.41 81.00 81.98 1,154,700 -0.37(-0.45%)
Jul 27, 2004 82.25 83.25 82.17 82.35 1,161,800 +0.02(+0.02%)
Jul 26, 2004 82.35 82.78 81.87 82.33 1,239,900 -0.18(-0.22%)
Jul 23, 2004 82.98 82.98 82.13 82.51 1,185,300 -0.47(-0.57%)
Jul 22, 2004 81.85 83.25 81.85 82.98 1,316,600 +0.69(+0.84%)
Jul 21, 2004 81.75 83.03 81.75 82.29 1,442,600 +0.54(+0.66%)
Jul 20, 2004 81.20 81.82 80.80 81.75 813,100 +0.76(+0.94%)
Jul 19, 2004 80.25 81.70 80.10 80.99 1,260,300 +1.43(+1.80%)
Jul 16, 2004 80.73 80.81 79.43 79.56 1,807,700 -1.17(-1.45%)
Jul 15, 2004 81.52 81.52 80.73 80.73 1,588,500 -0.72(-0.88%)
Jul 14, 2004 82.38 82.64 81.37 81.45 1,499,500 -0.93(-1.13%)
Jul 13, 2004 83.25 83.83 81.91 82.38 2,160,900 +0.99(+1.22%)
Jul 12, 2004 80.80 81.48 80.63 81.39 1,326,800 +0.46(+0.57%)
Jul 09, 2004 81.05 81.24 80.65 80.93 1,444,600 +0.52(+0.65%)
Jul 08, 2004 81.00 81.24 80.05 80.41 1,359,800 -0.69(-0.85%)
Jul 07, 2004 82.70 82.83 80.54 81.10 1,581,900 -1.85(-2.23%)
Jul 06, 2004 83.10 83.51 82.39 82.95 817,000 -0.57(-0.68%)
Jul 02, 2004 83.80 83.96 83.35 83.52 863,800 -0.18(-0.22%)
Jul 01, 2004 84.86 84.90 83.22 83.70 1,488,200 -1.15(-1.36%)
Jun 30, 2004 85.50 85.66 84.66 84.85 1,230,100 -0.37(-0.43%)
Jun 29, 2004 85.50 86.10 85.22 85.22 1,075,900 -0.18(-0.21%)
Jun 28, 2004 85.10 87.10 85.10 85.40 1,155,800 +0.45(+0.53%)
Jun 25, 2004 85.45 85.55 84.62 84.95 1,129,100 -0.32(-0.38%)
Jun 24, 2004 85.87 86.10 85.20 85.27 1,274,000 -0.70(-0.81%)
Jun 23, 2004 86.95 86.96 85.27 85.97 1,625,700 -0.68(-0.78%)
Jun 22, 2004 86.77 87.00 86.35 86.65 787,700 -0.10(-0.12%)
Jun 21, 2004 86.72 87.45 86.47 86.75 797,900 -0.10(-0.12%)
Jun 18, 2004 86.95 87.50 86.85 86.85 859,300 -0.51(-0.58%)
Jun 17, 2004 86.75 87.55 86.30 87.36 959,700 +0.46(+0.53%)
Jun 16, 2004 87.37 87.37 86.78 86.90 803,200 -0.47(-0.54%)
Jun 15, 2004 87.23 87.64 87.10 87.37 820,200 +0.27(+0.31%)
Jun 14, 2004 87.55 87.65 87.00 87.10 557,800 -0.45(-0.51%)
Jun 10, 2004 87.05 87.84 87.03 87.55 423,700 +0.46(+0.53%)
Jun 09, 2004 87.27 87.78 87.00 87.09 824,800 -0.34(-0.39%)
Jun 08, 2004 87.62 87.62 86.61 87.43 798,200 -0.44(-0.50%)
Jun 07, 2004 88.20 88.39 87.68 87.87 519,000 +0.15(+0.17%)
Jun 04, 2004 87.60 88.43 87.53 87.72 842,400 +0.55(+0.63%)
Jun 03, 2004 87.00 87.65 86.86 87.17 1,261,900 +0.35(+0.40%)
Jun 02, 2004 87.00 87.28 86.80 86.82 1,455,800 -0.38(-0.44%)
Jun 01, 2004 87.86 87.88 86.96 87.20 1,360,800 -0.60(-0.68%)
May 28, 2004 87.92 88.33 87.65 87.80 726,000 -0.14(-0.16%)
May 27, 2004 88.10 88.25 87.90 87.94 872,300 -0.16(-0.18%)
May 26, 2004 88.60 88.73 87.76 88.10 1,503,000 -0.68(-0.77%)
May 25, 2004 87.15 88.81 86.75 88.78 905,500 +1.57(+1.80%)
May 24, 2004 87.35 87.56 87.14 87.21 812,000 -0.09(-0.10%)
May 21, 2004 88.00 88.05 87.24 87.30 849,000 -0.26(-0.30%)
May 20, 2004 87.00 87.85 87.00 87.56 910,500 +0.61(+0.70%)
May 19, 2004 87.50 88.14 86.95 86.95 874,800 -0.11(-0.13%)
May 18, 2004 86.31 87.30 86.31 87.06 781,800 +0.87(+1.01%)
May 17, 2004 86.70 86.86 86.08 86.19 911,300 -0.65(-0.75%)
May 14, 2004 86.50 87.23 86.45 86.84 807,800 -0.21(-0.24%)
May 13, 2004 86.28 87.19 86.13 87.05 992,100 +0.78(+0.90%)
May 12, 2004 85.40 86.38 85.10 86.27 1,459,700 -0.06(-0.07%)
May 11, 2004 84.67 86.40 84.64 86.33 1,376,500 +1.23(+1.45%)
May 10, 2004 85.90 86.22 84.75 85.10 1,459,100 -0.80(-0.93%)
May 07, 2004 86.40 86.90 85.90 85.90 1,091,500 -0.59(-0.68%)
May 06, 2004 86.30 86.60 85.71 86.49 723,200 +0.11(+0.13%)
May 05, 2004 86.75 86.90 86.28 86.38 1,064,800 -0.22(-0.25%)
May 04, 2004 86.80 87.47 86.40 86.60 1,377,000 +0.45(+0.52%)
May 03, 2004 86.69 87.10 85.97 86.15 1,253,700 -0.53(-0.61%)
Apr 30, 2004 87.05 87.20 86.68 86.68 998,100 -0.30(-0.34%)
Apr 29, 2004 87.65 87.75 86.65 86.98 1,206,000 -0.59(-0.67%)
Apr 28, 2004 88.50 88.65 87.56 87.57 1,088,000 -1.31(-1.47%)
Apr 27, 2004 88.99 89.21 88.61 88.88 694,400 -0.12(-0.13%)
Apr 26, 2004 89.05 89.20 88.70 89.00 745,400 +0.06(+0.07%)
Apr 23, 2004 89.10 89.38 88.62 88.94 837,900 -0.06(-0.07%)
Apr 22, 2004 88.00 89.15 88.00 89.00 1,076,400 +0.62(+0.70%)
Apr 21, 2004 88.47 88.65 87.54 88.38 713,400 -0.11(-0.12%)
Apr 20, 2004 90.00 90.42 88.46 88.49 725,600 -1.57(-1.74%)
Apr 19, 2004 89.90 90.06 89.45 90.06 703,100 -0.04(-0.04%)
Apr 16, 2004 90.40 90.40 89.50 90.10 791,500 +0.45(+0.50%)
Apr 15, 2004 89.95 89.95 88.97 89.65 995,100 -0.10(-0.11%)
Apr 14, 2004 88.44 89.95 88.29 89.75 1,025,500 +1.32(+1.49%)
Apr 13, 2004 89.95 89.95 88.00 88.43 965,100 -0.79(-0.89%)
Apr 12, 2004 90.52 90.70 88.67 89.22 952,400 -1.20(-1.33%)
Apr 08, 2004 90.50 90.85 89.85 90.42 650,400 +0.27(+0.30%)
Apr 07, 2004 90.95 91.38 90.15 90.15 1,069,900 -0.85(-0.93%)
Apr 06, 2004 90.80 91.00 90.52 91.00 781,800 +0.01(+0.01%)
Apr 05, 2004 90.00 90.99 89.65 90.99 870,500 +0.85(+0.94%)
Apr 02, 2004 89.87 90.18 89.53 90.14 1,251,600 +0.86(+0.96%)
Apr 01, 2004 88.70 89.79 88.23 89.28 920,400 +1.14(+1.29%)
Mar 31, 2004 88.45 88.59 87.80 88.14 989,700 -0.51(-0.58%)
Mar 30, 2004 88.18 88.94 88.02 88.65 631,300 +0.25(+0.28%)
Mar 29, 2004 88.10 88.50 87.60 88.40 859,000 +0.70(+0.80%)
Mar 26, 2004 87.70 88.69 87.14 87.70 881,700 -0.24(-0.27%)
Mar 25, 2004 87.65 88.15 86.85 87.94 936,600 +0.30(+0.34%)
Mar 24, 2004 87.71 88.57 87.41 87.64 1,029,600 -0.02(-0.02%)
Mar 23, 2004 87.38 87.88 86.94 87.66 1,149,700 +0.58(+0.67%)
Mar 22, 2004 88.26 88.57 86.50 87.08 927,300 -1.17(-1.33%)
Mar 19, 2004 89.11 89.58 88.04 88.25 1,027,300 -1.34(-1.50%)
Mar 18, 2004 89.00 89.63 88.77 89.59 1,070,800 +0.35(+0.39%)
Mar 17, 2004 87.04 89.43 87.04 89.24 1,532,500 +3.18(+3.70%)
Mar 16, 2004 85.30 86.44 85.01 86.06 830,800 +0.76(+0.89%)
Mar 15, 2004 85.43 85.94 85.17 85.30 985,700 -0.38(-0.44%)
Mar 12, 2004 84.75 85.80 84.68 85.68 754,200 +0.78(+0.92%)
Mar 11, 2004 85.52 85.97 84.89 84.90 842,600 -0.72(-0.84%)
Mar 10, 2004 86.04 86.30 85.61 85.62 735,900 -0.62(-0.72%)
Mar 09, 2004 85.75 86.32 85.65 86.24 595,800 +0.38(+0.44%)
Mar 08, 2004 86.64 86.64 85.86 85.86 524,600 -0.36(-0.42%)
Mar 05, 2004 86.23 86.51 85.69 86.22 1,054,600 -0.26(-0.30%)
Mar 04, 2004 85.94 86.60 85.94 86.48 577,900 +0.43(+0.50%)
Mar 03, 2004 85.64 86.28 85.64 86.05 737,800 -0.07(-0.08%)
Mar 02, 2004 87.15 87.23 86.04 86.12 816,100 -0.47(-0.54%)
Mar 01, 2004 86.27 87.90 85.95 86.59 1,108,800 +0.32(+0.37%)
Feb 27, 2004 86.80 87.02 86.27 86.27 1,125,400 -0.40(-0.46%)
Feb 26, 2004 87.10 87.49 86.65 86.67 905,400 +0.48(+0.56%)
Feb 25, 2004 87.80 87.80 86.17 86.19 837,000 -1.84(-2.09%)
Feb 24, 2004 86.60 88.60 86.39 88.03 849,200 +1.23(+1.42%)
Feb 23, 2004 87.50 87.60 86.23 86.80 594,800 -0.54(-0.62%)
Feb 20, 2004 88.44 88.44 87.14 87.34 663,600 -0.86(-0.98%)
Feb 19, 2004 88.15 89.66 88.15 88.20 1,088,900 +0.15(+0.17%)
Feb 18, 2004 88.40 88.40 87.50 88.05 702,400 -0.40(-0.45%)
Feb 17, 2004 88.38 89.21 88.25 88.45 732,200 +0.07(+0.08%)
Feb 13, 2004 88.00 88.52 87.97 88.38 706,100 +0.20(+0.23%)
Feb 12, 2004 87.53 88.47 87.10 88.18 804,500 +0.63(+0.72%)
Feb 11, 2004 87.05 87.85 86.20 87.55 854,500 +0.50(+0.57%)
Feb 10, 2004 86.50 87.37 86.07 87.05 658,800 +0.86(+1.00%)
Feb 09, 2004 85.15 86.98 84.92 86.19 772,600 +1.33(+1.57%)
Feb 06, 2004 84.75 85.35 84.20 84.86 843,100 -0.29(-0.34%)
Feb 05, 2004 85.00 85.55 84.10 85.15 875,300 +0.15(+0.18%)
Feb 04, 2004 85.00 85.75 84.80 85.00 870,600 -0.46(-0.54%)
Feb 03, 2004 85.75 86.11 85.30 85.46 603,000 -0.49(-0.57%)
Feb 02, 2004 85.80 86.49 84.27 85.95 1,288,000 +0.24(+0.28%)
Jan 30, 2004 86.74 86.80 85.66 85.71 1,220,900 -1.23(-1.41%)
Jan 29, 2004 84.85 86.97 84.80 86.94 1,473,900 +1.89(+2.22%)
Jan 28, 2004 84.97 85.35 84.62 85.05 1,731,200 +0.55(+0.65%)
Jan 27, 2004 85.95 86.30 84.45 84.50 1,192,300 -1.65(-1.92%)
Jan 26, 2004 86.03 86.50 85.07 86.15 765,300 +0.12(+0.14%)
Jan 23, 2004 86.65 86.78 85.46 86.03 921,700 +0.03(+0.03%)
Jan 22, 2004 86.00 86.25 85.70 86.00 1,037,500 +0.00(+0.00%)
Jan 21, 2004 86.12 86.27 85.67 86.00 1,598,900 -0.08(-0.09%)
Jan 20, 2004 87.00 87.25 85.90 86.08 1,498,200 -0.82(-0.94%)
Jan 16, 2004 88.50 88.90 86.77 86.90 1,373,900 -1.24(-1.41%)
Jan 15, 2004 88.57 89.25 88.08 88.14 1,324,700 -0.47(-0.53%)
Jan 14, 2004 88.72 89.35 88.32 88.61 988,500 -0.07(-0.08%)
Jan 13, 2004 88.60 89.61 88.19 88.68 680,500 +0.23(+0.26%)
Jan 12, 2004 87.90 88.76 87.46 88.45 865,800 +0.45(+0.51%)
Jan 09, 2004 89.66 89.77 88.00 88.00 993,900 -1.80(-2.00%)
Jan 08, 2004 90.00 90.38 89.62 89.80 865,800 +0.04(+0.04%)
Jan 07, 2004 89.92 90.29 89.30 89.76 889,100 -0.25(-0.28%)
Jan 06, 2004 89.55 90.10 89.38 90.01 919,800 +0.31(+0.35%)
Jan 05, 2004 89.47 89.98 89.31 89.70 855,500 +1.03(+1.16%)
Jan 02, 2004 88.66 89.56 88.35 88.67 622,000 -0.49(-0.55%)
Dec 31, 2003 88.85 89.30 88.74 89.16 518,700 +0.11(+0.12%)
Dec 30, 2003 88.76 89.25 88.70 89.05 461,500 +0.17(+0.19%)
Dec 29, 2003 87.90 88.89 88.10 88.88 718,900 +0.98(+1.11%)
Dec 26, 2003 88.40 88.42 87.90 87.90 165,100 -0.32(-0.36%)
Dec 24, 2003 88.30 88.55 87.88 88.22 273,700 +0.13(+0.15%)
Dec 23, 2003 88.06 88.70 87.95 88.09 684,000 +0.69(+0.79%)
Dec 22, 2003 87.90 87.90 87.29 87.40 918,200 -0.63(-0.72%)
Dec 19, 2003 88.42 88.49 87.31 88.03 777,000 -0.27(-0.31%)
Dec 18, 2003 87.71 88.49 87.65 88.30 703,200 +0.94(+1.08%)
Dec 17, 2003 87.90 87.65 86.67 87.36 669,700 -0.54(-0.61%)
Dec 16, 2003 87.52 88.54 87.50 87.90 628,100 +0.55(+0.63%)
Dec 15, 2003 87.66 88.11 87.35 87.35 700,700 +0.02(+0.02%)
Dec 12, 2003 87.15 87.66 86.81 87.33 620,000 +0.21(+0.24%)
Dec 11, 2003 86.03 87.70 85.85 87.12 680,000 +0.60(+0.69%)
Dec 10, 2003 87.30 87.44 86.23 86.52 655,500 -0.76(-0.87%)
Dec 09, 2003 87.40 87.95 87.03 87.28 664,300 -0.15(-0.17%)
Dec 08, 2003 87.26 87.41 86.78 87.43 644,500 -0.21(-0.24%)
Dec 05, 2003 87.03 87.85 86.74 87.64 785,500 -0.39(-0.44%)
Dec 04, 2003 88.30 88.46 87.65 88.03 890,400 -0.78(-0.88%)
Dec 03, 2003 88.25 89.07 88.25 88.81 905,000 -0.12(-0.13%)
Dec 02, 2003 88.28 89.63 88.12 88.93 1,348,600 +0.66(+0.75%)
Dec 01, 2003 87.73 88.45 87.56 88.27 1,374,100 +1.67(+1.93%)
Nov 28, 2003 86.86 87.09 86.57 86.60 262,100 -0.25(-0.29%)
Nov 26, 2003 86.82 87.25 86.68 86.85 751,800 +0.17(+0.20%)
Nov 25, 2003 85.85 86.95 85.78 86.68 862,300 +0.88(+1.03%)
Nov 24, 2003 84.95 86.16 84.95 85.80 1,034,700 +1.02(+1.20%)
Nov 21, 2003 84.94 85.04 84.25 84.78 640,800 -0.16(-0.19%)
Nov 20, 2003 85.50 86.55 85.02 84.94 936,500 -0.75(-0.88%)
Nov 19, 2003 84.74 85.87 84.45 85.69 781,100 +0.87(+1.03%)
Nov 18, 2003 85.01 85.73 84.75 84.82 876,500 +0.30(+0.35%)
Nov 17, 2003 85.32 85.80 84.13 84.52 932,600 -1.28(-1.49%)
Nov 14, 2003 85.51 86.27 85.36 85.80 1,072,100 +0.29(+0.34%)
Nov 13, 2003 85.62 85.84 85.07 85.51 1,047,500 -0.11(-0.13%)
Nov 12, 2003 85.25 85.55 84.97 85.62 771,700 +0.49(+0.58%)
Nov 11, 2003 84.95 85.13 84.10 85.13 1,392,300 +0.18(+0.21%)
Nov 10, 2003 84.18 85.11 84.07 84.95 1,606,500 -0.58(-0.68%)
Nov 07, 2003 85.57 86.40 85.30 85.53 906,800 -0.04(-0.05%)
Nov 06, 2003 84.80 85.66 84.50 85.57 872,700 +0.86(+1.02%)
Nov 05, 2003 84.52 84.77 83.65 84.71 829,300 +1.01(+1.21%)
Nov 04, 2003 84.52 84.52 83.65 83.70 692,427 -0.99(-1.17%)
Nov 03, 2003 84.20 84.70 84.10 84.69 383,110 +0.58(+0.69%)
Oct 31, 2003 84.20 84.83 83.94 84.11 680,200 -0.05(-0.06%)
Oct 30, 2003 83.68 84.82 83.20 84.16 1,101,200 +0.96(+1.15%)
Oct 29, 2003 83.25 83.50 82.82 83.20 868,500 -0.12(-0.14%)
Oct 28, 2003 83.83 84.97 82.70 83.32 1,382,000 -0.51(-0.61%)
Oct 27, 2003 83.38 84.65 83.38 83.83 818,500 +0.45(+0.54%)
Oct 24, 2003 83.25 83.40 82.31 83.38 515,700 +0.13(+0.16%)
Oct 23, 2003 83.54 83.63 82.88 83.25 673,200 -0.29(-0.35%)
Oct 22, 2003 84.00 84.00 83.30 83.54 609,900 -0.93(-1.10%)
Oct 21, 2003 84.40 84.73 84.00 84.47 997,600 +0.43(+0.51%)
Oct 20, 2003 83.65 84.10 83.43 84.04 696,500 +0.56(+0.67%)
Oct 17, 2003 84.10 84.49 83.07 83.48 995,200 -0.15(-0.18%)
Oct 16, 2003 82.66 83.95 82.66 83.63 1,112,900 +0.78(+0.94%)
Oct 15, 2003 81.75 83.19 81.69 82.85 1,707,000 +1.93(+2.39%)
Oct 14, 2003 80.75 81.53 79.70 80.92 1,346,300 +0.98(+1.23%)
Oct 13, 2003 80.75 81.17 79.90 79.94 977,600 -0.81(-1.00%)
Oct 10, 2003 80.88 81.13 80.35 80.75 967,200 -0.20(-0.25%)
Oct 09, 2003 80.62 81.54 80.62 80.95 797,200 +0.97(+1.21%)
Oct 08, 2003 80.05 80.74 79.68 79.98 737,800 -0.23(-0.29%)
Oct 07, 2003 79.60 80.26 79.32 80.21 1,068,300 +0.31(+0.39%)
Oct 06, 2003 79.16 80.26 79.06 79.90 607,400 +0.75(+0.95%)
Oct 03, 2003 79.55 79.84 78.96 79.15 981,800 +0.17(+0.22%)
Oct 02, 2003 78.69 79.33 78.26 78.98 1,093,800 +1.00(+1.28%)
Oct 01, 2003 77.29 78.44 77.29 77.98 1,594,400 +0.42(+0.54%)
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%)
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.