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 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%)
Jan 01, 2009 7.890 8.140 7.730 8.000 0 +0.00(+0.00%)
Dec 31, 2008 7.890 8.140 7.730 8.000 4,197,125 +0.03(+0.38%)
Dec 30, 2008 7.540 8.030 7.420 7.970 3,623,435 +0.47(+6.27%)
Dec 29, 2008 7.510 7.550 7.200 7.500 2,885,079 -0.08(-1.06%)
Dec 26, 2008 7.490 7.640 7.470 7.580 1,450,755 +0.10(+1.34%)
Dec 24, 2008 7.430 7.710 7.410 7.480 918,170 -0.05(-0.66%)
Dec 23, 2008 7.630 8.000 7.300 7.530 3,264,059 -0.07(-0.92%)
Dec 22, 2008 7.640 7.690 7.150 7.600 4,343,117 -0.11(-1.43%)
Dec 20, 2008 7.800 8.090 7.465 7.710 0 +0.00(+0.00%)
Dec 19, 2008 7.800 8.090 7.465 7.710 5,886,747 -0.06(-0.77%)
Dec 18, 2008 8.110 8.350 7.630 7.770 4,982,762 -0.33(-4.07%)
Dec 17, 2008 7.690 8.300 7.600 8.100 6,445,770 +0.22(+2.79%)
Dec 16, 2008 7.370 7.960 7.240 7.880 6,157,392 +0.61(+8.39%)
Dec 15, 2008 7.590 7.660 7.070 7.270 4,514,751 -0.26(-3.45%)
Dec 13, 2008 6.810 7.630 6.810 7.530 0 +0.00(+0.00%)
Dec 12, 2008 6.810 7.630 6.810 7.530 5,873,933 -0.06(-0.79%)
Dec 11, 2008 8.540 8.540 7.390 7.590 5,647,280 -1.02(-11.85%)
Dec 10, 2008 8.540 8.710 8.055 8.610 5,020,157 -0.15(-1.71%)
Dec 09, 2008 9.000 9.230 8.520 8.760 3,795,848 -0.40(-4.37%)
Dec 08, 2008 9.250 9.360 8.870 9.160 4,526,078 +0.24(+2.69%)
Dec 06, 2008 8.270 8.930 8.140 8.920 0 +0.00(+0.00%)
Dec 05, 2008 8.270 8.930 8.140 8.920 6,181,858 +0.40(+4.69%)
Dec 04, 2008 8.830 9.205 8.320 8.520 4,377,310 -0.35(-3.95%)
Dec 03, 2008 8.200 8.930 8.000 8.870 4,580,062 +0.19(+2.19%)
Dec 02, 2008 8.310 8.900 8.090 8.680 5,358,430 +0.50(+6.11%)
Dec 01, 2008 8.500 8.500 7.950 8.180 5,449,181 -0.53(-6.08%)
Nov 28, 2008 8.230 8.880 8.230 8.710 2,262,505 +0.43(+5.19%)
Nov 26, 2008 7.540 8.300 7.390 8.280 3,073,206 +0.70(+9.23%)
Nov 25, 2008 7.580 7.700 7.090 7.580 4,367,805 +0.29(+3.98%)
Nov 24, 2008 6.370 7.400 6.170 7.290 5,768,346 +0.97(+15.35%)
Nov 21, 2008 6.230 6.390 5.700 6.320 5,262,815 +0.23(+3.78%)
Nov 20, 2008 6.740 6.860 6.070 6.090 7,547,696 -0.72(-10.57%)
Nov 19, 2008 7.510 7.690 5.000 6.810 7,026,695 -0.97(-12.47%)
Nov 18, 2008 7.520 7.980 7.440 7.780 5,894,901 +0.26(+3.46%)
Nov 17, 2008 8.030 8.150 7.500 7.520 4,763,911 -0.63(-7.73%)
Nov 14, 2008 8.550 8.790 7.900 8.150 0 -0.38(-4.45%)
Nov 13, 2008 8.740 8.790 7.860 8.530 10,755,973 -0.17(-1.95%)
Nov 12, 2008 9.420 9.480 8.550 8.700 6,547,711 -0.89(-9.28%)
Nov 11, 2008 10.03 10.03 9.080 9.590 4,023,443 -0.44(-4.39%)
Nov 10, 2008 10.69 10.91 9.730 10.03 4,146,143 -0.50(-4.75%)
Nov 07, 2008 10.48 10.66 10.05 10.53 3,297,741 +0.09(+0.86%)
Nov 06, 2008 11.73 11.99 10.33 10.44 5,842,071 -1.43(-12.05%)
Nov 05, 2008 12.19 12.32 11.80 11.87 4,287,443 -0.47(-3.81%)
Nov 04, 2008 11.92 12.40 11.48 12.34 4,030,071 +0.70(+6.01%)
Nov 03, 2008 10.92 11.94 10.92 11.64 4,121,169 +0.64(+5.82%)
Oct 31, 2008 10.69 11.70 10.32 11.00 3,974,484 +0.24(+2.23%)
Oct 30, 2008 10.25 11.00 10.11 10.76 3,925,997 +0.82(+8.25%)
Oct 29, 2008 10.07 10.43 9.730 9.940 3,815,845 -0.28(-2.74%)
Oct 28, 2008 9.820 10.22 9.000 10.22 5,614,271 +1.09(+11.94%)
Oct 27, 2008 9.300 9.770 8.900 9.130 4,995,061 -0.34(-3.59%)
Oct 25, 2008 9.200 9.900 8.610 9.470 0 +0.00(+0.00%)
Oct 24, 2008 9.200 9.900 8.610 9.470 10,353,649 -0.17(-1.76%)
Oct 23, 2008 9.250 9.890 8.490 9.640 8,385,432 +0.33(+3.54%)
Oct 22, 2008 10.06 10.50 9.080 9.310 5,999,178 -1.18(-11.25%)
Oct 21, 2008 11.03 11.19 10.49 10.49 2,913,539 -0.55(-4.98%)
Oct 20, 2008 11.28 11.28 10.65 11.04 3,770,194 +0.25(+2.32%)
Oct 17, 2008 10.41 11.57 10.40 10.79 5,358,461 +0.12(+1.12%)
Oct 16, 2008 11.57 11.59 10.44 10.67 7,569,580 -0.70(-6.16%)
Oct 15, 2008 12.80 12.98 11.36 11.37 7,008,553 -1.79(-13.60%)
Oct 14, 2008 13.19 13.63 12.69 13.16 6,196,580 +0.40(+3.13%)
Oct 13, 2008 13.62 14.76 12.00 12.76 5,192,234 -0.11(-0.85%)
Oct 10, 2008 12.76 13.81 11.92 12.87 8,846,367 -0.50(-3.74%)
Oct 09, 2008 15.01 15.01 13.30 13.37 5,463,669 -1.24(-8.49%)
Oct 08, 2008 14.44 15.65 13.86 14.61 5,995,705 +0.11(+0.76%)
Oct 07, 2008 18.50 15.64 14.23 14.50 4,667,395 -0.48(-3.20%)
Oct 06, 2008 14.99 15.15 13.89 14.98 8,565,729 -0.20(-1.32%)
Oct 04, 2008 16.54 16.61 15.07 15.18 0 +0.00(+0.00%)
Oct 03, 2008 16.54 16.61 15.07 15.18 0 -1.10(-6.76%)
Oct 02, 2008 16.90 17.47 16.21 16.28 3,323,844 -0.77(-4.52%)
Oct 01, 2008 16.67 17.18 16.12 17.05 3,806,621 +0.14(+0.83%)
Sep 30, 2008 17.07 17.34 16.36 16.91 3,725,462 -0.09(-0.53%)
Sep 29, 2008 17.61 18.13 16.40 17.00 4,533,063 -1.20(-6.59%)
Sep 27, 2008 17.43 18.31 17.43 18.20 0 +0.00(+0.00%)
Sep 26, 2008 17.43 18.31 17.43 18.20 0 +0.25(+1.39%)
Sep 25, 2008 17.34 18.30 17.34 17.95 4,138,763 +0.86(+5.03%)
Sep 24, 2008 17.39 17.80 16.97 17.09 3,802,633 -0.25(-1.44%)
Sep 23, 2008 18.03 18.74 17.30 17.34 4,098,028 -0.67(-3.72%)
Sep 22, 2008 18.39 18.48 17.81 18.01 3,700,496 -0.55(-2.96%)
Sep 19, 2008 19.26 20.93 18.39 18.56 0 +0.45(+2.48%)
Sep 18, 2008 16.26 19.30 15.99 18.11 9,331,256 +2.15(+13.47%)
Sep 17, 2008 16.05 16.22 15.62 15.96 4,410,549 -0.59(-3.56%)
Sep 16, 2008 16.39 16.55 15.69 16.55 5,526,372 +0.23(+1.41%)
Sep 15, 2008 16.53 17.20 16.32 16.32 5,865,464 -1.21(-6.90%)
Sep 12, 2008 17.68 18.09 17.21 17.53 4,156,492 -0.23(-1.30%)
Sep 11, 2008 17.38 17.85 17.32 17.76 4,655,370 +0.24(+1.37%)
Sep 10, 2008 17.78 17.78 17.19 17.52 5,041,699 -0.29(-1.63%)
Sep 09, 2008 18.63 19.00 17.81 17.81 5,864,405 -0.69(-3.73%)
Sep 08, 2008 17.74 18.70 17.57 18.50 6,906,793 +1.13(+6.51%)
Sep 06, 2008 17.03 17.51 16.83 17.37 0 +0.00(+0.00%)
Sep 05, 2008 17.03 17.51 16.83 17.37 0 +0.25(+1.46%)
Sep 04, 2008 17.93 17.93 17.07 17.12 4,241,734 -0.78(-4.36%)
Sep 03, 2008 17.40 18.07 16.92 17.90 5,751,888 +0.52(+2.99%)
Sep 02, 2008 18.07 18.39 16.92 17.38 6,778,950 -0.41(-2.30%)
Aug 30, 2008 18.11 18.36 17.75 17.79 0 +0.00(+0.00%)
Aug 29, 2008 18.11 18.36 17.75 17.79 0 -0.51(-2.79%)
Aug 28, 2008 17.76 18.71 17.54 18.30 5,854,915 +0.67(+3.80%)
Aug 27, 2008 17.31 17.76 17.05 17.63 3,752,367 +0.55(+3.22%)
Aug 26, 2008 17.34 17.43 16.77 17.08 3,566,602 -0.17(-0.99%)
Aug 25, 2008 17.59 17.70 17.16 17.25 3,122,951 -0.42(-2.38%)
Aug 23, 2008 17.60 18.12 17.19 17.67 0 +0.00(+0.00%)
Aug 22, 2008 17.60 18.12 17.19 17.67 0 +0.12(+0.68%)
Aug 21, 2008 17.24 17.62 16.91 17.55 5,229,415 +0.15(+0.86%)
Aug 20, 2008 18.74 18.77 17.38 17.40 7,015,986 -1.25(-6.70%)
Aug 19, 2008 19.32 19.42 18.52 18.65 4,125,660 -0.89(-4.55%)
Aug 18, 2008 20.86 21.00 19.22 19.54 5,279,074 -1.11(-5.38%)
Aug 16, 2008 21.22 21.68 20.52 20.65 0 +0.00(+0.00%)
Aug 15, 2008 21.22 21.68 20.52 20.65 0 -0.66(-3.10%)
Aug 14, 2008 19.30 21.40 18.94 21.31 10,337,826 +2.05(+10.64%)
Aug 13, 2008 19.29 19.54 18.84 19.26 3,010,877 -0.05(-0.26%)
Aug 12, 2008 20.08 20.25 19.12 19.31 5,201,488 -0.72(-3.59%)
Aug 11, 2008 19.16 20.71 19.08 20.03 8,673,816 +1.14(+6.03%)
Aug 08, 2008 17.70 19.02 17.68 18.89 5,394,939 +1.21(+6.84%)
Aug 07, 2008 18.44 18.44 17.60 17.68 3,454,207 -0.83(-4.48%)
Aug 06, 2008 18.09 18.58 17.79 18.51 5,022,016 +0.39(+2.15%)
Aug 05, 2008 17.82 18.24 17.55 18.12 5,717,446 +0.51(+2.90%)
Aug 04, 2008 18.14 18.14 17.41 17.61 4,223,938 -0.41(-2.28%)
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.