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%)
Jan 02, 2015 32.00 32.15 30.41 30.66 2,336,985 -1.27(-3.98%)
Dec 31, 2014 31.93 31.93 31.93 0 -0.42(-1.30%)
Dec 30, 2014 32.42 32.43 32.10 32.35 942,062 -0.15(-0.46%)
Dec 29, 2014 31.80 32.51 31.71 32.50 1,233,689 +0.74(+2.33%)
Dec 26, 2014 31.85 32.00 31.67 31.76 623,556 +0.08(+0.25%)
Dec 24, 2014 31.68 31.68 31.68 0 -0.20(-0.63%)
Dec 23, 2014 31.75 32.22 31.72 31.88 826,532 +0.29(+0.92%)
Dec 22, 2014 31.97 32.06 31.49 31.59 1,154,612 -0.40(-1.25%)
Dec 19, 2014 31.31 32.15 31.08 31.99 2,572,646 +0.88(+2.83%)
Dec 18, 2014 30.90 31.11 30.53 31.11 1,198,469 +0.70(+2.30%)
Dec 17, 2014 29.56 30.49 29.56 30.41 1,299,536 +0.90(+3.05%)
Dec 16, 2014 30.33 29.51 29.51 1,983,512 -0.31(-1.04%)
Dec 15, 2014 30.75 30.82 29.71 29.82 2,558,236 -0.74(-2.42%)
Dec 12, 2014 30.83 31.20 30.56 30.56 2,219,070 -0.88(-2.80%)
Dec 11, 2014 31.98 32.12 31.33 31.44 1,770,979 -0.47(-1.47%)
Dec 10, 2014 32.35 32.55 31.71 31.91 1,916,862 -0.63(-1.94%)
Dec 09, 2014 31.75 32.56 31.65 32.54 1,618,804 +0.45(+1.40%)
Dec 08, 2014 32.61 32.69 31.99 32.09 1,204,416 -0.60(-1.84%)
Dec 05, 2014 32.97 33.10 32.58 32.69 940,701 -0.21(-0.64%)
Dec 04, 2014 33.59 33.70 32.80 32.90 993,854 -0.74(-2.20%)
Dec 03, 2014 32.85 33.68 32.68 33.64 1,794,973 +0.56(+1.69%)
Dec 02, 2014 32.73 33.34 32.73 33.08 1,077,399 +0.43(+1.32%)
Dec 01, 2014 32.37 32.84 32.15 32.65 989,975 +0.10(+0.31%)
Nov 28, 2014 32.81 32.81 32.45 32.55 443,513 -0.19(-0.58%)
Nov 26, 2014 32.74 32.74 32.74 0 +0.48(+1.49%)
Nov 25, 2014 32.44 32.47 31.94 32.26 848,949 -0.02(-0.06%)
Nov 24, 2014 31.65 32.35 31.62 32.28 1,740,921 +0.83(+2.64%)
Nov 21, 2014 31.94 31.94 31.24 31.45 1,098,814 -0.13(-0.41%)
Nov 20, 2014 31.08 31.71 31.03 31.58 717,304 +0.22(+0.70%)
Nov 19, 2014 31.51 31.51 31.03 31.36 1,002,807 -0.15(-0.48%)
Nov 18, 2014 30.91 31.58 30.91 31.51 1,123,835 +0.60(+1.94%)
Nov 17, 2014 30.94 31.04 30.71 30.91 919,011 -0.14(-0.45%)
Nov 14, 2014 30.85 31.10 30.76 31.05 1,020,866 +0.17(+0.55%)
Nov 13, 2014 30.97 31.45 30.67 30.88 879,460 +0.01(+0.03%)
Nov 12, 2014 30.58 30.98 30.48 30.87 1,007,029 +0.04(+0.13%)
Nov 11, 2014 30.86 30.96 30.52 30.83 662,342 +0.07(+0.23%)
Nov 10, 2014 30.35 30.84 30.35 30.76 1,814,798 +0.45(+1.48%)
Nov 07, 2014 30.89 30.95 30.20 30.31 1,147,133 -0.71(-2.29%)
Nov 06, 2014 30.73 31.03 30.46 31.02 1,285,370 +0.43(+1.41%)
Nov 05, 2014 31.09 31.15 30.41 30.59 1,656,451 -0.07(-0.23%)
Nov 04, 2014 31.16 31.16 30.45 30.66 1,530,721 -0.66(-2.11%)
Nov 03, 2014 31.49 31.71 31.20 31.32 1,661,179 -0.18(-0.57%)
Oct 31, 2014 31.72 31.72 31.16 31.50 1,617,459 +0.34(+1.09%)
Oct 30, 2014 31.90 32.00 30.96 31.16 2,543,210 -0.88(-2.75%)
Oct 29, 2014 31.69 32.01 31.62 32.04 1,597,663 +0.36(+1.14%)
Oct 28, 2014 31.48 31.67 31.38 31.68 1,268,146 +0.33(+1.05%)
Oct 27, 2014 31.22 31.40 31.43 31.35 1,116,546 -0.08(-0.25%)
Oct 24, 2014 31.23 31.45 30.93 31.43 1,490,736 +0.19(+0.61%)
Oct 23, 2014 30.41 31.36 30.41 31.24 2,309,700 +1.17(+3.89%)
Oct 22, 2014 29.99 30.07 2,596,685 -0.46(-1.51%)
Oct 21, 2014 29.16 30.59 29.16 30.53 3,870,415 +1.45(+4.99%)
Oct 20, 2014 27.85 29.34 27.85 29.08 4,657,229 +1.39(+5.02%)
Oct 17, 2014 27.90 27.69 2,486,546 +0.36(+1.32%)
Oct 16, 2014 26.37 27.57 26.31 27.33 2,445,803 +0.45(+1.67%)
Oct 15, 2014 25.99 27.04 25.95 26.88 3,328,243 +0.41(+1.55%)
Oct 14, 2014 26.48 26.92 26.22 26.47 3,055,199 +0.13(+0.49%)
Oct 13, 2014 27.18 27.41 26.31 26.34 3,205,022 -0.93(-3.41%)
Oct 10, 2014 27.91 28.07 27.25 27.27 1,841,672 -0.62(-2.22%)
Oct 09, 2014 29.08 29.13 27.89 27.89 2,713,193 -1.32(-4.52%)
Oct 08, 2014 28.96 29.22 28.56 29.21 2,349,516 +0.22(+0.76%)
Oct 07, 2014 29.16 29.48 28.97 28.99 1,645,696 -0.35(-1.19%)
Oct 06, 2014 29.80 29.80 29.31 29.34 1,172,864 -0.28(-0.95%)
Oct 03, 2014 29.44 29.78 29.25 29.62 1,938,985 +0.39(+1.33%)
Oct 02, 2014 29.13 29.50 28.43 29.23 4,540,682 +0.02(+0.07%)
Oct 01, 2014 29.67 29.69 29.00 29.21 2,665,944 -0.46(-1.55%)
Sep 30, 2014 30.05 30.13 29.64 29.67 1,655,537 -0.41(-1.36%)
Sep 29, 2014 29.98 30.27 29.81 30.08 2,030,432 -0.13(-0.43%)
Sep 26, 2014 29.99 30.30 29.90 30.21 1,876,418 +0.24(+0.80%)
Sep 25, 2014 30.39 30.46 29.88 29.97 4,101,637 -0.64(-2.09%)
Sep 24, 2014 31.02 31.14 30.33 30.61 4,931,505 -0.45(-1.45%)
Sep 23, 2014 31.79 32.01 31.05 31.06 3,448,571 -0.75(-2.36%)
Sep 22, 2014 32.33 32.38 31.76 31.81 1,895,364 -0.55(-1.70%)
Sep 19, 2014 32.58 32.90 32.35 32.36 2,627,585 -0.02(-0.06%)
Sep 18, 2014 32.31 32.52 32.13 32.38 1,640,424 +0.09(+0.28%)
Sep 17, 2014 32.50 32.71 32.21 32.29 1,378,978 -0.16(-0.49%)
Sep 16, 2014 32.10 32.57 31.91 32.45 2,091,526 +0.35(+1.09%)
Sep 15, 2014 32.37 32.37 31.85 32.10 1,118,040 -0.05(-0.16%)
Sep 12, 2014 32.13 32.18 31.82 32.15 1,467,229 +0.04(+0.12%)
Sep 11, 2014 31.94 32.42 31.90 32.11 1,757,820 +0.00(+0.00%)
Sep 10, 2014 32.50 32.58 31.90 32.11 3,328,491 -0.27(-0.83%)
Sep 09, 2014 33.33 33.38 32.38 32.38 2,375,169 -1.04(-3.11%)
Sep 08, 2014 33.44 33.77 33.30 33.42 916,161 -0.08(-0.24%)
Sep 05, 2014 33.28 33.54 33.01 33.50 1,588,233 +0.19(+0.57%)
Sep 04, 2014 34.09 34.17 33.19 33.31 2,101,139 -0.75(-2.20%)
Sep 03, 2014 34.01 34.19 33.91 34.06 915,558 -0.04(-0.12%)
Sep 02, 2014 33.78 34.40 33.78 34.10 1,024,852 +0.34(+1.01%)
Aug 29, 2014 33.76 33.76 33.76 0 +0.01(+0.03%)
Aug 28, 2014 33.78 33.81 33.54 33.75 988,613 -0.08(-0.24%)
Aug 27, 2014 34.13 34.21 33.78 33.83 1,426,981 -0.25(-0.73%)
Aug 26, 2014 34.34 33.98 34.08 820,378 +0.09(+0.26%)
Aug 25, 2014 34.20 34.29 33.82 33.99 953,023 +0.04(+0.12%)
Aug 22, 2014 33.88 34.05 33.73 33.95 1,038,007 +0.09(+0.27%)
Aug 21, 2014 34.25 34.33 33.74 33.86 1,829,909 -0.33(-0.97%)
Aug 20, 2014 34.32 34.32 33.99 34.19 1,606,243 -0.18(-0.52%)
Aug 19, 2014 34.49 34.65 34.34 34.37 1,089,992 -0.04(-0.12%)
Aug 18, 2014 34.73 34.93 34.30 34.41 1,770,294 -0.15(-0.43%)
Aug 15, 2014 34.36 34.65 33.50 34.56 4,723,234 +0.51(+1.50%)
Aug 14, 2014 33.95 34.13 33.63 34.05 2,919,533 +0.02(+0.06%)
Aug 13, 2014 33.78 34.05 33.46 34.03 2,153,168 +0.66(+1.98%)
Aug 12, 2014 33.81 34.00 33.19 33.37 2,970,115 -0.60(-1.77%)
Aug 11, 2014 33.78 34.02 33.54 33.97 2,880,751 +0.36(+1.07%)
Aug 08, 2014 33.61 2,507,789 +0.21(+0.63%)
Aug 07, 2014 34.02 34.36 33.34 33.40 1,731,287 -0.59(-1.74%)
Aug 06, 2014 33.60 34.56 33.57 33.99 3,095,788 +0.12(+0.35%)
Aug 05, 2014 35.48 35.70 33.69 33.87 8,596,708 -0.45(-1.31%)
Aug 04, 2014 33.10 34.44 33.05 34.32 3,985,314 +1.44(+4.38%)
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.