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 (%)
Jun 26, 2015 37.16 37.16 37.16 0 +0.26(+0.70%)
Jun 25, 2015 37.18 37.26 36.90 36.90 2,532,399 -0.11(-0.30%)
Jun 24, 2015 37.82 37.98 36.86 37.01 2,768,333 -0.95(-2.50%)
Jun 23, 2015 38.10 38.48 37.74 37.96 2,666,227 -0.05(-0.13%)
Jun 22, 2015 37.87 38.31 37.67 38.01 2,501,519 +0.40(+1.06%)
Jun 19, 2015 37.23 37.74 37.16 37.61 3,295,694 +0.31(+0.83%)
Jun 18, 2015 37.00 37.48 37.00 37.30 1,834,465 +0.38(+1.03%)
Jun 17, 2015 36.78 37.00 36.70 36.92 1,443,605 +0.30(+0.82%)
Jun 16, 2015 36.15 36.65 36.05 36.62 1,729,651 +0.42(+1.16%)
Jun 15, 2015 35.81 36.20 35.41 36.20 2,363,656 +0.01(+0.03%)
Jun 12, 2015 35.67 36.27 35.42 36.19 2,156,433 +0.40(+1.12%)
Jun 11, 2015 35.70 35.85 35.45 35.79 1,527,038 +0.10(+0.28%)
Jun 10, 2015 35.43 35.81 35.28 35.69 1,111,011 +0.38(+1.08%)
Jun 09, 2015 35.71 35.80 34.95 35.31 1,503,108 -0.38(-1.06%)
Jun 08, 2015 36.03 36.05 35.64 35.69 1,521,894 -0.40(-1.11%)
Jun 05, 2015 36.12 36.25 35.66 36.09 1,540,384 -0.01(-0.03%)
Jun 04, 2015 36.57 36.76 36.08 36.10 2,099,341 -0.63(-1.72%)
Jun 03, 2015 36.22 36.86 36.02 36.73 1,940,303 +0.37(+1.02%)
Jun 02, 2015 36.21 36.52 35.99 36.36 1,443,989 +0.09(+0.25%)
Jun 01, 2015 35.91 36.48 35.66 36.27 2,326,419 +0.48(+1.34%)
May 29, 2015 36.00 36.23 35.67 35.79 7,828,526 -0.24(-0.67%)
May 28, 2015 36.31 36.56 35.65 36.03 1,589,126 -0.42(-1.15%)
May 27, 2015 35.97 36.49 35.92 36.45 1,428,036 +0.49(+1.36%)
May 26, 2015 35.93 36.10 35.74 35.96 2,355,516 +0.03(+0.08%)
May 22, 2015 35.93 35.93 35.93 0 -0.06(-0.17%)
May 21, 2015 36.40 36.64 35.75 35.99 2,180,925 -0.64(-1.75%)
May 20, 2015 36.05 36.69 35.79 36.63 2,143,818 +0.60(+1.67%)
May 19, 2015 35.82 36.10 35.63 36.03 1,345,146 +0.24(+0.67%)
May 18, 2015 35.66 35.85 35.40 35.79 1,488,419 +0.06(+0.17%)
May 15, 2015 35.67 35.87 35.30 35.73 1,475,224 +0.14(+0.39%)
May 14, 2015 35.05 35.63 35.03 35.59 1,542,803 +0.75(+2.15%)
May 13, 2015 34.75 35.18 34.65 34.84 1,919,745 +0.12(+0.35%)
May 12, 2015 35.00 35.19 34.69 34.72 1,542,063 -0.42(-1.20%)
May 11, 2015 34.85 35.50 34.85 35.14 2,389,986 +0.20(+0.57%)
May 08, 2015 34.87 35.16 34.75 34.94 1,242,296 +0.48(+1.39%)
May 07, 2015 34.29 34.58 34.23 34.46 1,741,047 +0.19(+0.55%)
May 06, 2015 34.54 34.67 34.15 34.27 1,630,274 -0.22(-0.64%)
May 05, 2015 34.86 35.16 34.46 34.49 1,652,411 -0.54(-1.54%)
May 04, 2015 34.94 35.22 34.83 35.03 1,115,584 +0.26(+0.75%)
May 01, 2015 34.48 34.87 34.08 34.77 1,768,325 +0.45(+1.31%)
Apr 30, 2015 34.37 34.89 34.27 34.32 2,418,040 -0.08(-0.23%)
Apr 29, 2015 35.09 35.10 34.30 34.40 2,131,158 -0.81(-2.30%)
Apr 28, 2015 34.77 35.22 34.62 35.21 1,447,255 +0.34(+0.98%)
Apr 27, 2015 35.91 35.93 34.82 34.87 1,424,808 -0.86(-2.41%)
Apr 24, 2015 35.50 35.74 35.10 35.73 1,757,130 +0.24(+0.68%)
Apr 23, 2015 35.03 35.77 35.03 35.49 1,870,578 +0.32(+0.91%)
Apr 22, 2015 36.00 36.00 34.75 35.17 2,641,988 -0.83(-2.31%)
Apr 21, 2015 35.85 36.12 34.95 36.00 2,539,420 +0.86(+2.45%)
Apr 20, 2015 35.06 35.25 34.95 35.14 1,901,149 +0.19(+0.54%)
Apr 17, 2015 35.67 35.75 34.80 34.95 1,696,946 -1.00(-2.78%)
Apr 16, 2015 35.71 36.05 35.45 35.95 1,347,341 +0.24(+0.67%)
Apr 15, 2015 36.06 36.17 35.62 35.71 2,404,194 -0.22(-0.61%)
Apr 14, 2015 36.05 36.21 35.81 35.93 1,357,567 -0.16(-0.44%)
Apr 13, 2015 36.21 36.35 36.00 36.09 1,080,139 -0.20(-0.55%)
Apr 10, 2015 36.04 36.49 35.89 36.29 1,010,042 +0.37(+1.03%)
Apr 09, 2015 35.89 35.97 35.47 35.92 1,634,314 -0.11(-0.31%)
Apr 08, 2015 35.72 36.20 35.71 36.03 1,674,321 +0.30(+0.84%)
Apr 07, 2015 35.43 36.40 35.33 35.73 3,374,058 +0.20(+0.56%)
Apr 06, 2015 36.84 37.02 35.29 35.53 4,465,136 -1.86(-4.97%)
Apr 02, 2015 37.39 37.39 37.39 0 +0.58(+1.58%)
Apr 01, 2015 37.04 37.16 36.49 36.81 1,514,323 -0.27(-0.73%)
Mar 31, 2015 36.38 37.29 36.10 37.08 2,687,464 +0.44(+1.20%)
Mar 30, 2015 36.50 36.75 36.35 36.64 1,442,504 +0.34(+0.94%)
Mar 27, 2015 36.00 36.38 35.89 36.30 1,080,366 +0.24(+0.67%)
Mar 26, 2015 35.77 36.26 35.70 36.06 1,254,208 +0.17(+0.47%)
Mar 25, 2015 36.24 36.54 35.88 35.89 1,755,407 -0.27(-0.75%)
Mar 24, 2015 36.16 36.39 35.95 36.16 1,189,894 -0.07(-0.19%)
Mar 23, 2015 36.37 36.69 36.23 36.23 1,215,592 -0.16(-0.44%)
Mar 20, 2015 36.47 36.63 36.30 36.39 2,627,020 +0.14(+0.39%)
Mar 19, 2015 36.37 36.45 35.89 36.25 1,302,604 -0.31(-0.85%)
Mar 18, 2015 36.35 36.86 36.14 36.56 1,476,514 +0.11(+0.30%)
Mar 17, 2015 36.07 36.54 35.94 36.45 1,737,359 +0.14(+0.39%)
Mar 16, 2015 35.68 36.33 35.45 36.31 1,572,467 +0.75(+2.11%)
Mar 13, 2015 35.82 35.91 35.10 35.56 2,187,287 -0.50(-1.39%)
Mar 12, 2015 35.12 36.08 35.10 36.06 1,487,179 +1.23(+3.53%)
Mar 11, 2015 34.21 35.03 34.00 34.83 1,507,083 +0.67(+1.96%)
Mar 10, 2015 34.49 34.50 34.11 34.16 1,603,251 -0.70(-2.01%)
Mar 09, 2015 34.57 34.89 34.43 34.86 1,185,448 +0.29(+0.84%)
Mar 06, 2015 34.53 34.86 34.40 34.57 1,205,551 -0.24(-0.69%)
Mar 05, 2015 34.82 35.01 34.50 34.81 1,313,664 +0.04(+0.12%)
Mar 04, 2015 35.53 34.56 34.77 1,685,982 -0.76(-2.14%)
Mar 03, 2015 35.42 35.53 1,317,495 -0.31(-0.86%)
Mar 02, 2015 35.48 35.98 35.42 35.84 1,573,148 +0.44(+1.24%)
Feb 27, 2015 35.73 35.87 35.38 35.40 2,324,290 -0.28(-0.78%)
Feb 26, 2015 36.00 35.68 2,722,046 +0.43(+1.22%)
Feb 25, 2015 35.15 35.45 35.08 35.25 1,527,461 +0.08(+0.23%)
Feb 24, 2015 34.88 35.20 34.85 35.17 1,406,428 +0.22(+0.63%)
Feb 23, 2015 34.66 34.97 34.51 34.95 1,137,103 +0.29(+0.84%)
Feb 20, 2015 34.35 34.69 33.88 34.66 1,251,793 +0.21(+0.61%)
Feb 19, 2015 34.54 34.67 34.27 34.45 975,768 -0.15(-0.43%)
Feb 18, 2015 34.71 34.80 34.54 34.60 1,129,524 -0.20(-0.57%)
Feb 17, 2015 34.63 34.98 34.49 34.80 1,203,128 +0.03(+0.09%)
Feb 13, 2015 34.77 34.77 34.77 0 -0.07(-0.20%)
Feb 12, 2015 34.25 35.11 34.25 34.84 2,600,622 +0.48(+1.40%)
Feb 11, 2015 34.10 34.44 33.96 34.36 1,209,427 +0.20(+0.59%)
Feb 10, 2015 34.00 34.23 33.42 34.16 1,371,656 +0.38(+1.12%)
Feb 09, 2015 33.35 33.97 33.20 33.78 2,736,247 +0.18(+0.54%)
Feb 06, 2015 32.99 33.74 32.96 33.60 1,882,899 +0.59(+1.79%)
Feb 05, 2015 33.11 33.22 32.84 33.01 1,236,929 -0.02(-0.06%)
Feb 04, 2015 33.17 33.51 32.68 33.03 2,103,539 -0.29(-0.87%)
Feb 03, 2015 31.98 33.46 31.71 33.32 2,704,349 +1.81(+5.74%)
Feb 02, 2015 31.11 31.54 30.63 31.51 2,083,108 +0.50(+1.61%)
Jan 30, 2015 31.48 31.50 30.94 31.01 1,372,519 -0.75(-2.36%)
Jan 29, 2015 31.69 31.82 30.92 31.76 1,291,241 +0.15(+0.47%)
Jan 28, 2015 32.53 32.62 31.60 31.61 1,309,426 -0.69(-2.14%)
Jan 27, 2015 31.88 32.63 31.79 32.30 1,273,189 -0.05(-0.15%)
Jan 26, 2015 31.77 32.40 31.54 32.35 1,366,006 +0.58(+1.83%)
Jan 23, 2015 31.96 32.07 31.62 31.77 1,190,687 -0.29(-0.90%)
Jan 22, 2015 32.35 32.58 31.50 32.06 2,391,618 +0.70(+2.23%)
Jan 21, 2015 30.85 31.43 30.54 31.36 1,850,847 +0.34(+1.10%)
Jan 20, 2015 30.76 31.03 30.49 31.02 1,428,792 +0.21(+0.68%)
Jan 16, 2015 30.08 30.84 30.08 30.81 962,672 +0.70(+2.32%)
Jan 15, 2015 30.00 30.11 1,163,108 -0.81(-2.62%)
Jan 14, 2015 30.83 31.06 30.35 30.92 1,563,069 -0.34(-1.09%)
Jan 13, 2015 31.26 2,884,057 +1.10(+3.65%)
Jan 12, 2015 30.63 30.69 30.06 30.16 1,494,501 -0.53(-1.73%)
Jan 09, 2015 30.60 30.99 30.51 30.69 1,597,439 +0.20(+0.66%)
Jan 08, 2015 30.21 30.73 30.13 30.49 3,356,729 +0.62(+2.08%)
Jan 07, 2015 29.95 30.05 29.41 29.87 1,958,736 +0.25(+0.84%)
Jan 06, 2015 30.15 30.17 29.30 29.62 2,672,450 -0.50(-1.66%)
Jan 05, 2015 30.33 30.36 29.77 30.12 2,187,777 -0.54(-1.76%)
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.