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

Franklin Covey Company (NY: FC )

39.16 +0.19 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 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 (%)
Mar 31, 2011 8.570 8.770 8.570 8.660 32,943 +0.11(+1.29%)
Mar 30, 2011 8.550 8.550 8.550 8.550 18,269 +0.18(+2.15%)
Mar 29, 2011 8.170 8.370 8.120 8.370 19,319 +0.17(+2.07%)
Mar 28, 2011 8.220 8.230 8.100 8.200 10,805 +0.00(+0.00%)
Mar 25, 2011 7.980 8.260 7.940 8.200 19,790 +0.26(+3.27%)
Mar 24, 2011 7.800 7.940 7.800 7.940 25,340 +0.15(+1.93%)
Mar 23, 2011 7.510 7.800 7.420 7.790 23,519 +0.22(+2.91%)
Mar 22, 2011 7.520 7.740 7.440 7.570 14,012 +0.07(+0.93%)
Mar 21, 2011 7.520 7.580 7.250 7.500 50,999 +0.22(+3.02%)
Mar 18, 2011 7.100 7.280 7.000 7.280 88,280 +0.20(+2.82%)
Mar 17, 2011 7.280 7.280 7.000 7.080 42,227 -0.06(-0.84%)
Mar 16, 2011 7.090 7.240 7.010 7.140 23,683 -0.03(-0.42%)
Mar 15, 2011 7.510 8.060 6.910 7.170 65,980 -0.89(-11.04%)
Mar 14, 2011 8.050 8.190 8.000 8.060 19,804 -0.08(-0.98%)
Mar 11, 2011 8.170 8.250 8.020 8.140 50,647 -0.08(-0.97%)
Mar 10, 2011 8.400 8.470 8.130 8.220 48,602 -0.31(-3.63%)
Mar 09, 2011 8.430 8.560 8.220 8.530 13,250 +0.05(+0.59%)
Mar 08, 2011 8.110 8.540 8.110 8.480 20,486 +0.37(+4.56%)
Mar 07, 2011 8.200 8.200 8.040 8.110 25,459 -0.03(-0.37%)
Mar 04, 2011 8.200 8.200 8.090 8.140 15,301 -0.06(-0.73%)
Mar 03, 2011 8.150 8.450 8.040 8.200 85,322 +0.17(+2.12%)
Mar 02, 2011 7.900 8.050 7.900 8.030 37,221 +0.10(+1.26%)
Mar 01, 2011 8.200 8.200 7.840 7.930 41,806 -0.20(-2.46%)
Feb 28, 2011 8.070 8.210 7.990 8.130 9,870 +0.06(+0.74%)
Feb 25, 2011 7.610 8.140 7.530 8.070 27,142 +0.46(+6.04%)
Feb 24, 2011 7.660 7.720 7.260 7.610 60,367 -0.01(-0.13%)
Feb 23, 2011 8.070 8.070 7.620 7.620 21,631 -0.38(-4.75%)
Feb 22, 2011 8.160 8.230 7.980 8.000 18,897 -0.29(-3.50%)
Feb 18, 2011 8.290 8.329 8.220 8.290 17,664 +0.08(+0.97%)
Feb 17, 2011 8.200 8.220 8.060 8.210 12,275 +0.02(+0.24%)
Feb 16, 2011 8.190 8.270 8.120 8.190 14,406 +0.00(+0.00%)
Feb 15, 2011 8.190 8.220 8.130 8.190 8,401 -0.02(-0.24%)
Feb 14, 2011 8.060 8.260 8.060 8.210 8,621 +0.11(+1.36%)
Feb 11, 2011 7.910 8.310 7.910 8.100 30,420 +0.11(+1.38%)
Feb 10, 2011 7.850 8.050 7.770 7.990 14,141 +0.12(+1.52%)
Feb 09, 2011 7.830 7.890 7.770 7.870 9,054 -0.03(-0.38%)
Feb 08, 2011 7.660 7.900 7.640 7.900 15,130 +0.20(+2.60%)
Feb 07, 2011 7.670 7.760 7.650 7.700 25,519 +0.03(+0.39%)
Feb 04, 2011 8.130 8.130 7.630 7.670 37,498 -0.49(-6.00%)
Feb 03, 2011 8.200 8.280 8.010 8.160 13,639 -0.14(-1.69%)
Feb 02, 2011 8.380 8.400 8.270 8.300 7,071 -0.14(-1.66%)
Feb 01, 2011 7.770 8.450 7.770 8.440 18,883 +0.61(+7.79%)
Jan 31, 2011 7.960 8.030 7.770 7.830 21,373 -0.05(-0.63%)
Jan 28, 2011 8.310 8.370 7.850 7.880 42,185 -0.46(-5.52%)
Jan 27, 2011 8.530 8.530 8.320 8.340 16,260 -0.18(-2.11%)
Jan 26, 2011 8.330 8.540 8.290 8.520 11,569 +0.22(+2.65%)
Jan 25, 2011 8.090 8.350 8.090 8.300 22,766 +0.13(+1.59%)
Jan 24, 2011 8.150 8.250 8.120 8.170 8,057 +0.05(+0.62%)
Jan 21, 2011 8.240 8.280 8.110 8.120 27,308 -0.09(-1.10%)
Jan 20, 2011 8.200 8.280 8.190 8.210 15,097 -0.06(-0.73%)
Jan 19, 2011 8.470 8.470 8.270 8.270 26,744 -0.26(-3.05%)
Jan 18, 2011 8.380 8.550 8.290 8.530 18,424 +0.10(+1.19%)
Jan 14, 2011 8.410 8.460 8.110 8.430 32,268 +0.03(+0.36%)
Jan 13, 2011 8.470 8.490 8.300 8.400 22,319 -0.05(-0.59%)
Jan 12, 2011 8.370 8.610 8.210 8.450 28,690 +0.17(+2.05%)
Jan 11, 2011 8.320 8.400 8.210 8.280 11,718 -0.02(-0.24%)
Jan 10, 2011 8.280 8.370 8.150 8.300 54,321 +0.05(+0.61%)
Jan 07, 2011 8.330 8.350 8.100 8.250 49,072 -0.10(-1.20%)
Jan 06, 2011 8.820 8.910 8.030 8.350 73,681 -0.33(-3.80%)
Jan 05, 2011 8.620 8.770 8.330 8.680 66,320 +0.07(+0.81%)
Jan 04, 2011 8.790 8.790 8.590 8.610 26,614 -0.14(-1.60%)
Jan 03, 2011 8.720 8.810 8.610 8.750 33,036 +0.16(+1.86%)
Dec 31, 2010 8.810 8.810 8.490 8.590 42,999 -0.21(-2.39%)
Dec 30, 2010 8.860 8.870 8.800 8.800 22,010 -0.09(-1.01%)
Dec 29, 2010 8.860 8.910 8.843 8.890 13,019 +0.03(+0.34%)
Dec 28, 2010 9.000 9.000 8.810 8.860 15,646 -0.16(-1.77%)
Dec 27, 2010 8.970 9.110 8.880 9.020 30,957 -0.02(-0.22%)
Dec 23, 2010 9.240 9.240 8.870 9.040 28,050 -0.24(-2.59%)
Dec 22, 2010 9.390 9.390 9.080 9.280 42,529 -0.05(-0.54%)
Dec 21, 2010 9.340 9.370 9.200 9.330 34,818 +0.06(+0.65%)
Dec 20, 2010 9.180 9.330 9.110 9.270 29,618 +0.06(+0.65%)
Dec 17, 2010 9.240 9.240 9.020 9.210 86,957 -0.03(-0.32%)
Dec 16, 2010 9.340 9.340 9.141 9.240 49,745 -0.09(-0.96%)
Dec 15, 2010 9.440 9.440 9.100 9.330 44,279 -0.16(-1.69%)
Dec 14, 2010 9.430 9.550 9.130 9.490 36,830 +0.04(+0.42%)
Dec 13, 2010 9.090 9.450 9.070 9.450 58,948 +0.35(+3.85%)
Dec 10, 2010 9.200 9.210 8.800 9.100 54,674 -0.11(-1.19%)
Dec 09, 2010 9.240 9.250 9.130 9.210 81,888 +0.08(+0.88%)
Dec 08, 2010 9.090 9.200 8.960 9.130 67,214 +0.08(+0.88%)
Dec 07, 2010 8.660 9.090 8.550 9.050 29,379 +0.50(+5.85%)
Dec 06, 2010 8.170 8.640 8.170 8.550 18,103 +0.32(+3.89%)
Dec 03, 2010 8.060 8.230 7.980 8.230 54,486 +0.16(+1.98%)
Dec 02, 2010 8.210 8.230 8.040 8.070 41,276 -0.11(-1.34%)
Dec 01, 2010 8.210 8.210 8.040 8.180 39,774 +0.15(+1.87%)
Nov 30, 2010 8.080 8.230 7.860 8.030 39,356 -0.17(-2.07%)
Nov 29, 2010 7.920 8.230 7.750 8.200 27,069 +0.20(+2.50%)
Nov 26, 2010 7.940 8.060 7.810 8.000 9,371 -0.13(-1.60%)
Nov 24, 2010 8.140 8.130 8.130 8.130 48,466 +0.09(+1.12%)
Nov 23, 2010 7.900 8.090 7.810 8.040 62,221 +0.07(+0.88%)
Nov 22, 2010 7.790 7.990 7.630 7.970 42,954 +0.01(+0.13%)
Nov 19, 2010 7.900 8.010 7.808 7.960 58,958 +0.06(+0.76%)
Nov 18, 2010 7.600 8.010 7.600 7.900 40,710 +0.42(+5.61%)
Nov 17, 2010 7.710 7.770 7.310 7.480 122,911 -0.19(-2.48%)
Nov 16, 2010 7.850 7.850 7.620 7.670 31,508 -0.28(-3.52%)
Nov 15, 2010 7.650 8.000 7.560 7.950 24,113 -0.03(-0.38%)
Nov 12, 2010 8.100 8.120 7.870 7.980 54,393 -0.16(-1.97%)
Nov 11, 2010 8.510 8.510 8.120 8.140 22,905 -0.44(-5.13%)
Nov 10, 2010 8.600 8.620 8.330 8.580 116,799 +0.08(+0.94%)
Nov 09, 2010 8.670 8.720 8.440 8.500 26,524 -0.13(-1.51%)
Nov 08, 2010 9.190 9.190 8.600 8.630 56,427 -0.63(-6.80%)
Nov 05, 2010 9.140 9.270 8.850 9.260 36,260 +0.05(+0.54%)
Nov 04, 2010 8.720 9.300 8.650 9.210 65,083 +0.60(+6.97%)
Nov 03, 2010 8.490 8.610 8.430 8.610 14,872 +0.09(+1.06%)
Nov 02, 2010 8.310 8.540 8.310 8.520 39,360 +0.34(+4.16%)
Nov 01, 2010 8.410 8.410 8.180 8.180 15,201 -0.20(-2.39%)
Oct 29, 2010 8.300 8.440 8.300 8.380 12,094 +0.02(+0.24%)
Oct 28, 2010 8.280 8.390 8.230 8.360 6,491 +0.18(+2.20%)
Oct 27, 2010 8.230 8.320 8.070 8.180 12,098 -0.28(-3.31%)
Oct 25, 2010 8.500 8.510 8.420 8.460 19,735 -0.01(-0.12%)
Oct 22, 2010 8.430 8.470 8.400 8.470 7,581 +0.05(+0.59%)
Oct 21, 2010 8.410 8.440 8.280 8.420 17,018 +0.08(+0.96%)
Oct 20, 2010 8.300 8.390 8.220 8.340 13,270 +0.11(+1.34%)
Oct 19, 2010 8.130 8.380 8.120 8.230 24,260 -0.05(-0.60%)
Oct 18, 2010 8.050 8.300 7.863 8.280 30,233 +0.18(+2.22%)
Oct 15, 2010 8.100 8.140 7.940 8.100 37,205 +0.05(+0.62%)
Oct 14, 2010 7.900 8.080 7.860 8.050 25,012 +0.15(+1.90%)
Oct 13, 2010 7.960 7.970 7.860 7.900 30,972 -0.04(-0.50%)
Oct 12, 2010 7.880 7.960 7.840 7.940 8,765 +0.00(+0.00%)
Oct 11, 2010 7.900 7.950 7.850 7.940 14,200 +0.02(+0.25%)
Oct 08, 2010 7.920 7.960 7.560 7.920 19,362 +0.19(+2.46%)
Oct 07, 2010 7.990 7.990 7.730 7.730 260 -0.23(-2.89%)
Oct 06, 2010 7.820 7.990 7.800 7.960 21,240 +0.11(+1.40%)
Oct 05, 2010 7.690 7.930 7.600 7.850 44,332 +0.27(+3.56%)
Oct 04, 2010 7.900 7.950 7.580 7.580 27,310 -0.37(-4.65%)
Oct 01, 2010 7.950 8.000 7.850 7.950 26,439 +0.00(+0.00%)
Sep 30, 2010 7.850 7.950 7.790 7.950 434 +0.11(+1.40%)
Sep 29, 2010 7.820 7.840 7.770 7.840 15,204 -0.03(-0.38%)
Sep 28, 2010 7.780 7.870 7.650 7.870 122 +0.13(+1.68%)
Sep 27, 2010 7.820 7.820 7.670 7.740 6,731 -0.06(-0.77%)
Sep 24, 2010 7.610 7.820 7.520 7.800 36,800 +0.28(+3.72%)
Sep 23, 2010 7.520 7.650 7.520 7.520 14,237 -0.13(-1.70%)
Sep 22, 2010 7.820 7.820 7.500 7.650 22,964 -0.17(-2.17%)
Sep 21, 2010 7.900 7.950 7.620 7.820 29,692 -0.11(-1.39%)
Sep 20, 2010 7.600 7.940 7.430 7.930 41,508 +0.36(+4.76%)
Sep 17, 2010 7.570 7.790 7.550 7.570 38,335 +0.12(+1.61%)
Sep 15, 2010 6.770 7.810 6.740 7.450 66,144 +0.67(+9.88%)
Sep 14, 2010 7.000 7.000 6.760 6.780 26,974 -0.22(-3.14%)
Sep 13, 2010 6.810 7.080 6.780 7.000 42,101 +0.22(+3.24%)
Sep 10, 2010 6.810 6.850 6.700 6.780 17,482 -0.03(-0.44%)
Sep 09, 2010 6.760 6.830 6.610 6.810 22,269 +0.12(+1.79%)
Sep 08, 2010 6.430 6.740 6.380 6.690 26,607 +0.32(+5.02%)
Sep 07, 2010 6.380 6.440 6.250 6.370 413 -0.01(-0.16%)
Sep 03, 2010 6.280 6.400 6.180 6.380 17,649 +0.16(+2.57%)
Sep 02, 2010 6.400 6.460 6.060 6.220 205 -0.25(-3.86%)
Sep 01, 2010 6.210 6.480 6.170 6.470 25,607 +0.30(+4.86%)
Aug 31, 2010 6.170 6.320 6.100 6.170 404 -0.18(-2.83%)
Aug 30, 2010 6.530 6.690 6.280 6.350 27,413 -0.23(-3.50%)
Aug 27, 2010 6.580 6.930 6.300 6.580 103,660 +0.28(+4.44%)
Aug 26, 2010 6.020 6.420 6.020 6.300 289 +0.28(+4.65%)
Aug 25, 2010 5.710 6.030 5.600 6.020 286 +0.29(+5.06%)
Aug 24, 2010 5.720 5.840 5.660 5.730 1,164 -0.07(-1.21%)
Aug 23, 2010 6.020 6.100 5.780 5.800 32,820 -0.16(-2.68%)
Aug 20, 2010 5.980 6.010 5.710 5.960 45,660 -0.06(-1.00%)
Aug 19, 2010 6.350 6.470 5.920 6.020 433 -0.33(-5.20%)
Aug 18, 2010 6.010 6.430 6.010 6.350 4,455 +0.32(+5.31%)
Aug 17, 2010 5.840 6.120 5.800 6.030 691 +0.26(+4.51%)
Aug 16, 2010 5.470 5.820 5.350 5.770 40,276 +0.26(+4.72%)
Aug 13, 2010 5.510 5.820 5.510 5.510 47,876 -0.34(-5.81%)
Aug 12, 2010 5.850 6.070 5.850 5.850 25,549 -0.07(-1.18%)
Aug 11, 2010 6.140 6.280 5.900 5.920 1,254 -0.35(-5.58%)
Aug 10, 2010 6.160 6.350 5.920 6.270 535 +0.03(+0.48%)
Aug 09, 2010 6.150 6.250 6.020 6.240 17,729 +0.15(+2.46%)
Aug 06, 2010 6.090 6.260 5.960 6.090 49,291 -0.09(-1.46%)
Aug 05, 2010 6.450 6.430 6.180 6.180 18,768 -0.27(-4.19%)
Aug 04, 2010 6.440 6.580 6.300 6.450 30,667 +0.02(+0.31%)
Aug 03, 2010 6.310 6.520 6.120 6.430 43,784 +0.11(+1.74%)
Aug 02, 2010 6.340 6.350 6.140 6.320 59,093 +0.09(+1.44%)
Jul 30, 2010 6.230 6.290 6.140 6.230 53,223 -0.10(-1.58%)
Jul 29, 2010 6.260 6.350 6.010 6.330 45,917 +0.17(+2.76%)
Jul 28, 2010 6.160 6.340 6.110 6.160 465 -0.08(-1.28%)
Jul 27, 2010 6.340 6.380 6.210 6.240 34,658 +0.01(+0.16%)
Jul 26, 2010 6.270 6.270 6.120 6.230 45,285 -0.04(-0.64%)
Jul 23, 2010 6.050 6.300 6.010 6.270 23,100 +0.18(+2.96%)
Jul 22, 2010 6.000 6.090 5.820 6.090 46,828 +0.09(+1.50%)
Jul 21, 2010 6.180 6.250 5.990 6.000 50,674 -0.12(-1.96%)
Jul 20, 2010 5.860 6.140 5.860 6.120 32,751 +0.17(+2.86%)
Jul 19, 2010 6.040 6.040 5.830 5.950 37,840 -0.05(-0.83%)
Jul 16, 2010 6.000 6.350 5.990 6.000 46,176 -0.39(-6.10%)
Jul 15, 2010 6.460 6.600 6.320 6.390 43,449 -0.04(-0.62%)
Jul 14, 2010 6.460 6.700 6.400 6.430 29,736 -0.07(-1.08%)
Jul 13, 2010 6.500 6.510 6.100 6.500 1,136 +0.36(+5.86%)
Jul 12, 2010 6.080 6.300 6.080 6.140 27,300 +0.06(+0.99%)
Jul 09, 2010 6.080 6.080 5.860 6.080 24,334 +0.20(+3.40%)
Jul 08, 2010 5.880 6.100 5.750 5.880 48,785 +0.04(+0.68%)
Jul 07, 2010 6.080 6.160 5.790 5.840 67,056 -0.23(-3.79%)
Jul 06, 2010 6.070 6.650 6.060 6.070 581 -0.39(-6.04%)
Jul 02, 2010 6.460 6.700 6.460 6.460 68,796 -0.16(-2.42%)
Jul 01, 2010 6.500 6.710 6.450 6.620 56,134 +0.12(+1.85%)
Jun 30, 2010 6.500 6.590 6.450 6.500 911 -0.03(-0.46%)
Jun 29, 2010 6.640 6.750 6.520 6.530 64,763 -0.18(-2.68%)
Jun 25, 2010 6.710 6.970 6.580 6.710 268,479 -0.07(-1.03%)
Jun 24, 2010 6.710 6.910 6.600 6.780 54,310 +0.01(+0.15%)
Jun 23, 2010 6.840 6.840 6.630 6.770 22,916 -0.09(-1.31%)
Jun 22, 2010 6.860 7.070 6.800 6.860 327 -0.21(-2.97%)
Jun 21, 2010 7.520 7.520 7.000 7.070 20,452 -0.29(-3.94%)
Jun 18, 2010 7.360 7.470 7.240 7.360 41,578 -0.06(-0.81%)
Jun 17, 2010 7.400 7.440 7.040 7.420 44,357 +0.09(+1.23%)
Jun 16, 2010 7.360 7.450 7.250 7.330 34,500 -0.07(-0.95%)
Jun 15, 2010 7.400 7.400 7.030 7.400 568 +0.22(+3.06%)
Jun 14, 2010 6.870 7.250 6.730 7.180 87,008 +0.39(+5.74%)
Jun 11, 2010 6.660 6.790 6.570 6.790 39,680 +0.07(+1.04%)
Jun 10, 2010 6.720 6.730 6.340 6.720 528 +0.37(+5.83%)
Jun 09, 2010 6.530 6.620 6.290 6.350 51,814 -0.09(-1.40%)
Jun 08, 2010 6.450 6.600 6.320 6.440 43,391 +0.00(+0.00%)
Jun 07, 2010 6.640 6.730 6.420 6.440 36,877 -0.19(-2.87%)
Jun 04, 2010 6.630 7.090 6.620 6.630 47,173 -0.50(-7.01%)
Jun 03, 2010 7.120 7.180 6.960 7.130 55,310 -0.01(-0.14%)
Jun 02, 2010 7.140 7.140 6.720 7.140 67,390 +0.33(+4.85%)
Jun 01, 2010 6.810 7.080 6.810 6.810 461 -0.12(-1.73%)
May 28, 2010 6.930 7.400 6.770 6.930 330,336 -0.27(-3.75%)
May 27, 2010 7.070 7.210 6.910 7.200 42,920 +0.27(+3.90%)
May 26, 2010 6.930 7.110 6.860 6.930 462 +0.10(+1.46%)
May 25, 2010 6.890 6.990 6.760 6.830 47,726 -0.19(-2.71%)
May 24, 2010 7.140 7.250 6.860 7.020 34,381 -0.11(-1.54%)
May 21, 2010 7.000 7.170 6.810 7.130 49,334 +0.03(+0.42%)
May 20, 2010 7.200 7.310 7.060 7.100 47,165 -0.43(-5.71%)
May 19, 2010 7.620 7.780 7.400 7.530 46,550 -0.12(-1.57%)
May 18, 2010 7.830 7.840 7.580 7.650 57,572 -0.05(-0.65%)
May 17, 2010 7.680 7.740 7.340 7.700 41,207 +0.07(+0.92%)
May 14, 2010 7.630 7.690 7.315 7.630 41,224 -0.08(-1.04%)
May 13, 2010 7.700 7.820 7.580 7.710 28,606 -0.03(-0.39%)
May 12, 2010 7.660 7.770 7.550 7.740 46,321 +0.11(+1.44%)
May 11, 2010 7.610 7.760 7.440 7.630 31,974 +0.13(+1.73%)
May 10, 2010 7.570 7.610 7.400 7.500 43,773 +0.17(+2.32%)
May 07, 2010 7.620 7.710 7.260 7.330 24,883 -0.32(-4.18%)
May 06, 2010 7.950 8.050 7.540 7.650 87,177 -0.33(-4.14%)
May 05, 2010 7.860 8.040 7.849 7.980 62,947 -0.04(-0.50%)
May 04, 2010 7.980 8.090 7.820 8.020 65,377 -0.07(-0.87%)
May 03, 2010 7.880 8.090 7.740 8.090 41,829 +0.21(+2.66%)
Apr 30, 2010 7.920 7.980 7.860 7.880 23,813 -0.07(-0.88%)
Apr 29, 2010 7.770 7.970 7.664 7.950 20,064 +0.21(+2.71%)
Apr 28, 2010 7.680 7.810 7.660 7.740 15,679 -0.01(-0.13%)
Apr 27, 2010 7.700 7.940 7.700 7.750 29,466 -0.27(-3.37%)
Apr 26, 2010 8.010 8.040 7.830 8.020 16,976 -0.02(-0.25%)
Apr 23, 2010 8.050 8.080 7.920 8.040 26,060 -0.03(-0.37%)
Apr 22, 2010 7.810 8.070 7.810 8.070 14,290 +0.17(+2.15%)
Apr 21, 2010 7.930 7.949 7.760 7.900 23,359 -0.05(-0.63%)
Apr 20, 2010 7.850 7.950 7.730 7.950 29,429 -0.02(-0.25%)
Apr 19, 2010 8.050 8.070 7.780 7.970 21,436 -0.09(-1.12%)
Apr 16, 2010 7.870 8.100 7.670 8.060 52,796 +0.20(+2.54%)
Apr 15, 2010 8.050 8.050 7.755 7.860 17,490 -0.22(-2.72%)
Apr 14, 2010 7.920 8.140 7.920 8.080 69,087 +0.16(+2.02%)
Apr 13, 2010 7.850 8.020 7.810 7.920 58,299 -0.08(-1.00%)
Apr 12, 2010 8.050 8.050 7.950 8.000 39,797 -0.06(-0.74%)
Apr 09, 2010 7.990 8.110 7.870 8.060 45,028 +0.04(+0.50%)
Apr 08, 2010 7.950 8.100 7.880 8.020 40,879 +0.03(+0.38%)
Apr 07, 2010 8.000 8.060 7.710 7.990 118,464 -0.10(-1.24%)
Apr 06, 2010 7.850 8.190 7.230 8.090 108,610 +0.16(+2.02%)
Apr 05, 2010 7.760 7.950 7.690 7.930 48,514 +0.15(+1.93%)
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.