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 (%)
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%)
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.