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, 2002 72.04 72.04 71.20 71.80 913,600 -0.42(-0.58%)
Dec 30, 2002 70.95 72.49 70.64 72.22 803,600 +1.37(+1.93%)
Dec 27, 2002 72.30 72.35 70.78 70.85 452,400 -1.22(-1.69%)
Dec 26, 2002 72.15 73.21 71.92 72.07 404,700 -0.04(-0.06%)
Dec 24, 2002 72.80 73.05 72.10 72.11 331,100 -0.34(-0.47%)
Dec 23, 2002 72.80 73.49 72.12 72.45 829,200 -0.30(-0.41%)
Dec 20, 2002 71.73 72.75 71.65 72.75 1,391,500 +1.62(+2.28%)
Dec 19, 2002 71.98 72.65 70.82 71.13 1,116,800 -0.67(-0.93%)
Dec 18, 2002 71.85 72.31 71.55 71.80 913,300 -0.20(-0.28%)
Dec 17, 2002 71.89 72.60 71.85 72.00 1,201,900 -0.09(-0.12%)
Dec 16, 2002 71.00 72.16 70.80 72.09 1,164,300 +1.09(+1.54%)
Dec 13, 2002 70.90 71.39 70.00 71.00 1,233,200 +0.02(+0.03%)
Dec 12, 2002 71.30 71.40 70.27 70.98 1,069,900 -0.35(-0.49%)
Dec 11, 2002 70.44 71.99 70.22 71.33 1,168,300 +0.70(+0.99%)
Dec 10, 2002 70.10 70.84 68.88 70.63 1,140,500 +0.86(+1.23%)
Dec 09, 2002 71.15 71.15 69.49 69.77 1,301,900 -1.62(-2.27%)
Dec 06, 2002 70.90 72.35 70.40 71.39 1,071,800 +0.43(+0.61%)
Dec 05, 2002 70.97 71.62 70.51 70.96 861,000 +0.06(+0.08%)
Dec 04, 2002 70.18 71.40 69.83 70.90 1,205,000 +0.69(+0.98%)
Dec 03, 2002 70.10 71.30 69.55 70.21 1,384,800 -0.15(-0.21%)
Dec 02, 2002 71.70 71.95 69.85 70.36 1,562,600 -0.89(-1.25%)
Nov 29, 2002 71.74 71.98 70.50 71.25 624,000 -0.67(-0.93%)
Nov 27, 2002 69.48 72.11 68.80 71.92 1,387,800 +2.84(+4.11%)
Nov 26, 2002 70.60 70.65 69.00 69.08 2,287,800 -1.99(-2.80%)
Nov 25, 2002 72.95 72.95 69.16 71.07 3,221,800 -1.93(-2.64%)
Nov 22, 2002 74.90 75.24 72.83 73.00 1,916,400 -1.90(-2.54%)
Nov 21, 2002 75.40 75.65 73.70 74.90 2,427,100 -0.75(-0.99%)
Nov 20, 2002 74.15 76.20 73.59 75.65 1,549,700 +1.15(+1.54%)
Nov 19, 2002 73.40 74.87 72.81 74.50 1,556,600 +0.95(+1.29%)
Nov 18, 2002 75.48 75.60 73.15 73.55 1,989,000 -1.94(-2.57%)
Nov 15, 2002 76.56 76.91 74.53 75.49 1,591,100 -1.07(-1.40%)
Nov 14, 2002 75.90 76.80 75.22 76.56 1,094,700 +1.11(+1.47%)
Nov 13, 2002 74.50 75.90 73.58 75.45 1,125,600 +0.65(+0.87%)
Nov 12, 2002 75.28 75.86 74.48 74.80 736,100 -0.23(-0.31%)
Nov 11, 2002 75.30 75.80 74.88 75.03 745,700 -0.49(-0.65%)
Nov 08, 2002 75.85 77.05 75.15 75.52 571,300 -0.33(-0.44%)
Nov 07, 2002 77.10 77.16 75.69 75.85 735,100 -1.24(-1.61%)
Nov 06, 2002 76.67 77.32 75.75 77.09 800,900 +0.42(+0.55%)
Nov 05, 2002 77.70 77.70 76.12 76.67 924,800 -0.53(-0.69%)
Nov 04, 2002 76.85 77.73 76.50 77.20 1,203,200 +0.41(+0.53%)
Nov 01, 2002 76.20 77.39 75.14 76.79 1,176,100 +0.86(+1.13%)
Oct 31, 2002 77.10 77.55 75.90 75.93 1,041,800 -1.27(-1.65%)
Oct 30, 2002 77.15 77.66 76.05 77.20 862,600 -0.10(-0.13%)
Oct 29, 2002 76.45 77.54 74.90 77.30 979,300 +0.82(+1.07%)
Oct 28, 2002 78.85 78.99 76.19 76.48 832,200 -1.97(-2.51%)
Oct 25, 2002 76.45 78.84 76.35 78.45 965,900 +1.33(+1.72%)
Oct 24, 2002 78.40 78.80 76.54 77.12 1,136,100 -1.27(-1.62%)
Oct 23, 2002 78.60 78.97 77.55 78.39 1,117,600 -0.48(-0.61%)
Oct 22, 2002 78.65 79.35 78.25 78.87 1,300,800 -0.33(-0.42%)
Oct 21, 2002 76.71 79.33 76.40 79.20 1,441,200 +2.31(+3.00%)
Oct 18, 2002 76.24 77.03 75.25 76.89 810,400 +0.66(+0.87%)
Oct 17, 2002 76.80 77.21 75.75 76.23 1,545,800 +1.35(+1.80%)
Oct 16, 2002 75.80 76.35 74.43 74.88 2,088,900 -1.42(-1.86%)
Oct 15, 2002 75.15 77.22 75.05 76.30 2,489,400 +2.74(+3.72%)
Oct 14, 2002 73.12 74.56 73.02 73.56 1,607,900 +0.06(+0.08%)
Oct 11, 2002 70.50 73.89 70.50 73.50 4,910,000 +4.63(+6.72%)
Oct 10, 2002 66.66 69.90 65.88 68.87 1,838,700 +2.22(+3.33%)
Oct 09, 2002 67.56 67.56 66.42 66.65 1,546,800 -1.16(-1.71%)
Oct 08, 2002 66.55 68.61 66.00 67.81 1,389,600 +1.19(+1.79%)
Oct 07, 2002 69.16 69.76 66.45 66.62 1,218,100 -2.53(-3.66%)
Oct 04, 2002 72.36 72.75 68.75 69.15 1,928,400 -2.96(-4.10%)
Oct 03, 2002 73.30 74.60 71.88 72.11 1,499,700 -0.79(-1.08%)
Oct 02, 2002 73.39 74.97 71.40 72.90 1,429,000 -1.01(-1.37%)
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.