Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sturm Ruger & Company
(NY:
RGR
)
46.47
+0.24 (+0.52%)
Streaming Delayed Price
Updated: 11:20 AM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.640
4.701
4.640
4.695
77,024
+0.08(+1.66%)
Jan 28, 2005
4.646
4.679
4.613
4.619
73,365
-0.06(-1.28%)
Jan 27, 2005
4.668
4.695
4.646
4.679
39,335
-0.01(-0.23%)
Jan 26, 2005
4.630
4.690
4.591
4.690
99,527
+0.10(+2.14%)
Jan 25, 2005
4.608
4.651
4.564
4.591
85,806
-0.02(-0.47%)
Jan 24, 2005
4.635
4.646
4.591
4.613
73,548
-0.01(-0.12%)
Jan 21, 2005
4.668
4.673
4.591
4.619
103,186
-0.02(-0.35%)
Jan 20, 2005
4.651
4.695
4.619
4.635
82,329
-0.03(-0.70%)
Jan 19, 2005
4.755
4.766
4.646
4.668
85,806
-0.06(-1.27%)
Jan 18, 2005
4.662
4.750
4.608
4.728
167,587
+0.04(+0.82%)
Jan 14, 2005
4.651
4.701
4.619
4.690
94,221
+0.08(+1.78%)
Jan 13, 2005
4.701
4.733
4.608
4.608
168,501
-0.15(-3.10%)
Jan 12, 2005
4.794
4.810
4.662
4.755
101,723
-0.03(-0.69%)
Jan 11, 2005
4.673
4.854
4.651
4.788
158,256
+0.10(+2.10%)
Jan 10, 2005
4.646
4.717
4.646
4.690
141,790
+0.04(+0.82%)
Jan 07, 2005
4.701
4.750
4.651
4.651
139,777
-0.05(-1.16%)
Jan 06, 2005
4.706
4.755
4.662
4.706
130,630
-0.01(-0.12%)
Jan 05, 2005
4.804
4.832
4.706
4.712
162,281
-0.09(-1.93%)
Jan 04, 2005
4.865
4.886
4.783
4.804
118,372
-0.02(-0.34%)
Jan 03, 2005
4.963
4.990
4.799
4.821
212,594
-0.11(-2.33%)
Dec 31, 2004
5.007
5.056
4.930
4.936
134,106
-0.03(-0.66%)
Dec 30, 2004
5.083
5.116
4.947
4.968
117,457
-0.14(-2.68%)
Dec 29, 2004
5.034
5.165
4.985
5.105
155,146
+0.04(+0.86%)
Dec 28, 2004
4.996
5.072
4.974
5.061
59,094
+0.03(+0.65%)
Dec 27, 2004
5.083
5.111
4.947
5.029
124,226
-0.03(-0.54%)
Dec 23, 2004
5.012
5.165
4.985
5.056
164,842
+0.05(+1.09%)
Dec 22, 2004
4.957
5.023
4.919
5.001
151,121
+0.02(+0.33%)
Dec 21, 2004
4.990
5.001
4.941
4.985
100,076
-0.01(-0.11%)
Dec 20, 2004
4.941
5.034
4.936
4.990
133,374
+0.07(+1.44%)
Dec 17, 2004
4.925
5.050
4.701
4.919
631,012
+0.00(+0.00%)
Dec 16, 2004
4.985
5.050
4.865
4.919
123,494
-0.04(-0.77%)
Dec 15, 2004
4.925
5.029
4.837
4.957
192,834
+0.05(+1.00%)
Dec 14, 2004
4.843
4.947
4.843
4.908
99,527
+0.01(+0.22%)
Dec 13, 2004
4.908
4.947
4.810
4.897
121,848
+0.04(+0.90%)
Dec 10, 2004
4.804
4.876
4.722
4.854
97,698
+0.07(+1.37%)
Dec 09, 2004
4.788
4.837
4.673
4.788
88,916
+0.03(+0.57%)
Dec 08, 2004
4.690
4.832
4.690
4.761
150,206
+0.08(+1.63%)
Dec 07, 2004
4.968
4.968
4.684
4.684
197,042
-0.25(-5.09%)
Dec 06, 2004
4.952
5.023
4.865
4.936
103,369
-0.02(-0.33%)
Dec 03, 2004
5.023
5.067
4.947
4.952
75,377
-0.07(-1.41%)
Dec 02, 2004
4.947
5.045
4.947
5.023
76,109
+0.07(+1.43%)
Dec 01, 2004
4.990
5.056
4.919
4.952
168,867
-0.01(-0.22%)
Nov 30, 2004
4.968
5.029
4.919
4.963
109,956
-0.01(-0.22%)
Nov 29, 2004
5.023
5.083
4.892
4.974
112,334
-0.12(-2.36%)
Nov 26, 2004
5.056
5.160
5.056
5.094
52,142
-0.02(-0.32%)
Nov 24, 2004
5.165
5.203
5.023
5.111
105,016
-0.08(-1.58%)
Nov 23, 2004
5.247
5.247
5.143
5.193
82,329
-0.08(-1.55%)
Nov 22, 2004
5.094
5.275
5.056
5.275
113,981
+0.16(+3.21%)
Nov 19, 2004
5.138
5.187
5.111
5.111
116,176
-0.03(-0.53%)
Nov 18, 2004
5.220
5.220
5.056
5.138
90,928
-0.10(-1.98%)
Nov 17, 2004
5.045
5.264
5.045
5.242
103,003
+0.15(+3.01%)
Nov 16, 2004
5.193
5.220
5.083
5.089
72,816
-0.15(-2.92%)
Nov 15, 2004
5.247
5.302
5.171
5.242
120,933
-0.01(-0.21%)
Nov 12, 2004
5.138
5.253
5.061
5.253
85,623
+0.11(+2.23%)
Nov 11, 2004
5.034
5.138
4.990
5.138
103,186
+0.10(+2.06%)
Nov 10, 2004
5.056
5.078
4.914
5.034
112,517
+0.00(+0.00%)
Nov 09, 2004
5.007
5.078
4.990
5.034
82,146
-0.03(-0.54%)
Nov 08, 2004
5.072
5.111
5.001
5.061
74,462
-0.01(-0.22%)
Nov 05, 2004
4.974
5.089
4.974
5.072
109,224
+0.04(+0.87%)
Nov 04, 2004
4.908
5.045
4.837
5.029
143,071
+0.15(+3.14%)
Nov 03, 2004
4.810
4.914
4.755
4.876
154,597
+0.17(+3.60%)
Nov 02, 2004
4.783
4.832
4.706
4.706
109,041
-0.08(-1.60%)
Nov 01, 2004
4.826
4.865
4.690
4.783
81,963
-0.04(-0.79%)
Oct 29, 2004
4.701
4.821
4.701
4.821
102,089
+0.07(+1.38%)
Oct 28, 2004
4.804
4.832
4.673
4.755
115,444
-0.10(-2.14%)
Oct 27, 2004
4.701
4.859
4.651
4.859
161,915
+0.10(+2.18%)
Oct 26, 2004
4.673
4.783
4.646
4.755
137,765
+0.03(+0.58%)
Oct 25, 2004
4.646
4.744
4.624
4.728
137,033
+0.11(+2.49%)
Oct 22, 2004
4.919
4.936
4.608
4.613
116,542
-0.31(-6.22%)
Oct 21, 2004
4.690
4.919
4.673
4.919
155,146
+0.28(+6.13%)
Oct 20, 2004
4.635
4.679
4.569
4.635
124,775
+0.01(+0.12%)
Oct 19, 2004
4.794
4.843
4.630
4.630
99,161
-0.18(-3.75%)
Oct 18, 2004
4.755
4.876
4.733
4.810
77,755
+0.08(+1.62%)
Oct 15, 2004
4.624
4.848
4.619
4.733
94,770
+0.10(+2.12%)
Oct 14, 2004
4.712
4.755
4.635
4.635
125,141
-0.13(-2.75%)
Oct 13, 2004
4.848
4.903
4.739
4.766
117,823
-0.08(-1.69%)
Oct 12, 2004
4.843
4.876
4.815
4.848
69,522
+0.01(+0.11%)
Oct 11, 2004
4.854
4.985
4.794
4.843
94,770
+0.08(+1.72%)
Oct 08, 2004
4.876
4.985
4.761
4.761
147,827
-0.11(-2.24%)
Oct 07, 2004
4.941
4.974
4.870
4.870
83,244
-0.10(-1.98%)
Oct 06, 2004
5.007
5.050
4.952
4.968
98,795
-0.01(-0.22%)
Oct 05, 2004
4.974
5.050
4.930
4.979
89,465
-0.08(-1.51%)
Oct 04, 2004
5.094
5.220
5.056
5.056
165,391
-0.09(-1.80%)
Oct 01, 2004
4.919
5.160
4.843
5.149
113,798
+0.22(+4.55%)
Sep 30, 2004
5.039
5.083
4.903
4.925
109,773
-0.10(-1.96%)
Sep 29, 2004
4.876
5.023
4.837
5.023
104,101
+0.12(+2.45%)
Sep 28, 2004
4.810
4.908
4.739
4.903
71,718
+0.12(+2.51%)
Sep 27, 2004
4.865
4.865
4.739
4.783
124,592
-0.14(-2.78%)
Sep 24, 2004
4.919
4.936
4.810
4.919
109,407
+0.03(+0.67%)
Sep 23, 2004
4.979
4.996
4.876
4.886
92,392
-0.04(-0.78%)
Sep 22, 2004
5.056
5.056
4.908
4.925
113,249
-0.17(-3.33%)
Sep 21, 2004
5.165
5.187
4.968
5.094
240,952
-0.08(-1.58%)
Sep 20, 2004
5.356
5.411
5.176
5.176
82,329
-0.21(-3.96%)
Sep 17, 2004
5.586
5.586
5.335
5.389
131,178
-0.16(-2.86%)
Sep 16, 2004
5.264
5.548
5.220
5.548
161,549
+0.29(+5.51%)
Sep 15, 2004
5.373
5.373
5.253
5.258
76,109
-0.07(-1.33%)
Sep 14, 2004
5.406
5.417
5.313
5.329
80,500
-0.08(-1.42%)
Sep 13, 2004
5.411
5.411
5.302
5.406
89,465
-0.01(-0.10%)
Sep 10, 2004
5.356
5.411
5.258
5.411
100,808
+0.21(+3.99%)
Sep 09, 2004
5.165
5.275
5.105
5.203
111,053
+0.15(+3.03%)
Sep 08, 2004
5.275
5.356
5.045
5.050
118,372
-0.22(-4.25%)
Sep 07, 2004
5.034
5.275
5.034
5.275
109,041
+0.24(+4.66%)
Sep 03, 2004
5.138
5.138
4.947
5.039
47,568
-0.09(-1.71%)
Sep 02, 2004
4.936
5.138
4.936
5.127
158,988
+0.15(+2.96%)
Sep 01, 2004
4.963
5.105
4.930
4.979
156,060
+0.05(+1.11%)
Aug 31, 2004
4.963
5.001
4.865
4.925
106,479
-0.03(-0.55%)
Aug 30, 2004
4.963
5.029
4.952
4.952
110,139
-0.10(-2.05%)
Aug 27, 2004
4.963
5.138
4.963
5.056
99,161
+0.08(+1.65%)
Aug 26, 2004
4.974
4.974
4.941
4.974
92,026
+0.02(+0.33%)
Aug 25, 2004
4.892
5.018
4.821
4.957
85,988
+0.09(+1.91%)
Aug 24, 2004
4.865
4.919
4.821
4.865
64,583
+0.05(+1.02%)
Aug 23, 2004
4.788
4.919
4.777
4.815
101,906
+0.05(+1.03%)
Aug 20, 2004
4.679
4.832
4.679
4.766
94,587
-0.01(-0.11%)
Aug 19, 2004
4.870
4.892
4.755
4.772
71,901
-0.09(-1.80%)
Aug 18, 2004
4.635
4.886
4.630
4.859
120,933
+0.20(+4.34%)
Aug 17, 2004
4.728
4.750
4.564
4.657
207,837
+0.01(+0.24%)
Aug 16, 2004
4.651
4.744
4.602
4.646
142,522
+0.03(+0.59%)
Aug 13, 2004
4.640
4.668
4.591
4.619
55,069
-0.01(-0.12%)
Aug 12, 2004
4.701
4.728
4.564
4.624
110,870
-0.02(-0.47%)
Aug 11, 2004
4.673
4.701
4.575
4.646
192,468
-0.03(-0.58%)
Aug 10, 2004
4.728
4.772
4.597
4.673
155,511
+0.04(+0.94%)
Aug 09, 2004
4.591
4.728
4.537
4.630
224,852
+0.09(+2.05%)
Aug 06, 2004
4.657
4.690
4.531
4.537
224,669
-0.12(-2.58%)
Aug 05, 2004
4.783
4.783
4.558
4.657
312,853
-0.10(-2.18%)
Aug 04, 2004
4.821
4.854
4.679
4.761
445,130
+0.01(+0.12%)
Aug 03, 2004
5.127
5.143
4.651
4.755
502,761
-0.40(-7.74%)
Aug 02, 2004
5.520
5.537
4.892
5.154
431,225
-0.54(-9.41%)
Jul 30, 2004
5.876
5.876
5.258
5.690
328,404
-0.24(-4.06%)
Jul 29, 2004
5.930
5.930
5.848
5.930
118,737
-0.03(-0.46%)
Jul 28, 2004
5.870
6.040
5.848
5.958
105,931
-0.08(-1.27%)
Jul 27, 2004
5.848
6.040
5.848
6.034
68,425
+0.16(+2.70%)
Jul 26, 2004
5.963
6.094
5.827
5.876
124,958
-0.06(-1.01%)
Jul 23, 2004
6.012
6.122
5.936
5.936
67,144
-0.03(-0.55%)
Jul 22, 2004
5.914
6.094
5.914
5.969
105,565
+0.05(+0.92%)
Jul 21, 2004
6.247
6.247
5.909
5.914
134,289
-0.31(-4.92%)
Jul 20, 2004
6.007
6.242
5.909
6.220
90,562
+0.23(+3.83%)
Jul 19, 2004
6.176
6.286
5.925
5.991
183,138
-0.08(-1.26%)
Jul 16, 2004
6.204
6.329
6.023
6.067
120,201
-0.08(-1.33%)
Jul 15, 2004
6.193
6.280
6.149
6.149
55,801
+0.01(+0.18%)
Jul 14, 2004
6.247
6.329
6.133
6.138
88,001
-0.07(-1.06%)
Jul 13, 2004
6.286
6.308
6.165
6.204
70,071
-0.03(-0.44%)
Jul 12, 2004
6.346
6.362
6.138
6.231
85,623
+0.00(+0.00%)
Jul 09, 2004
6.105
6.340
6.105
6.231
77,390
+0.21(+3.45%)
Jul 08, 2004
6.204
6.384
6.023
6.023
158,073
-0.20(-3.25%)
Jul 07, 2004
6.340
6.411
6.182
6.226
130,447
-0.06(-0.96%)
Jul 06, 2004
6.504
6.504
6.280
6.286
142,156
-0.19(-2.87%)
Jul 02, 2004
6.532
6.554
6.406
6.472
82,146
-0.02(-0.34%)
Jul 01, 2004
6.570
6.668
6.488
6.493
99,710
-0.13(-1.90%)
Jun 30, 2004
6.717
6.717
6.603
6.619
127,702
-0.08(-1.22%)
Jun 29, 2004
6.663
6.723
6.608
6.701
144,717
+0.08(+1.16%)
Jun 28, 2004
6.668
6.668
6.559
6.625
86,720
-0.04(-0.66%)
Jun 25, 2004
6.510
6.668
6.428
6.668
178,381
+0.20(+3.13%)
Jun 24, 2004
6.548
6.625
6.455
6.466
46,470
-0.08(-1.25%)
Jun 23, 2004
6.477
6.548
6.357
6.548
80,500
+0.13(+1.96%)
Jun 22, 2004
6.395
6.499
6.340
6.422
66,778
+0.03(+0.43%)
Jun 21, 2004
6.504
6.521
6.395
6.395
90,196
-0.11(-1.68%)
Jun 18, 2004
6.417
6.504
6.313
6.504
261,443
+0.09(+1.36%)
Jun 17, 2004
6.395
6.455
6.291
6.417
126,787
+0.02(+0.34%)
Jun 16, 2004
6.657
6.657
6.390
6.395
101,723
-0.23(-3.47%)
Jun 15, 2004
6.515
6.625
6.472
6.625
97,515
+0.25(+3.86%)
Jun 14, 2004
6.559
6.559
6.346
6.379
126,239
-0.15(-2.34%)
Jun 10, 2004
6.515
6.564
6.450
6.532
126,787
+0.10(+1.53%)
Jun 09, 2004
6.532
6.603
6.422
6.433
49,214
-0.14(-2.08%)
Jun 08, 2004
6.559
6.625
6.422
6.570
87,452
+0.01(+0.17%)
Jun 07, 2004
6.450
6.641
6.422
6.559
124,592
+0.16(+2.56%)
Jun 04, 2004
6.493
6.532
6.390
6.395
80,134
+0.05(+0.86%)
Jun 03, 2004
6.559
6.559
6.340
6.340
78,670
-0.16(-2.52%)
Jun 02, 2004
6.450
6.504
6.357
6.504
102,454
+0.09(+1.36%)
Jun 01, 2004
6.532
6.532
6.362
6.417
136,850
-0.06(-0.93%)
May 28, 2004
6.504
6.543
6.450
6.477
72,816
-0.05(-0.84%)
May 27, 2004
6.630
6.657
6.477
6.532
81,049
-0.26(-3.86%)
May 26, 2004
6.865
6.887
6.723
6.794
184,235
-0.07(-1.04%)
May 25, 2004
6.614
6.865
6.554
6.865
124,958
+0.25(+3.80%)
May 24, 2004
6.422
6.614
6.422
6.614
101,906
+0.25(+3.86%)
May 21, 2004
6.384
6.477
6.318
6.368
152,035
+0.04(+0.60%)
May 20, 2004
6.324
6.450
6.231
6.329
102,089
+0.01(+0.09%)
May 19, 2004
6.176
6.340
6.176
6.324
108,492
+0.15(+2.39%)
May 18, 2004
6.138
6.220
6.122
6.176
56,533
+0.07(+1.07%)
May 17, 2004
6.231
6.237
6.100
6.111
93,124
-0.15(-2.36%)
May 14, 2004
6.231
6.335
6.094
6.258
92,758
+0.03(+0.44%)
May 13, 2004
6.215
6.313
6.100
6.231
87,269
+0.02(+0.26%)
May 12, 2004
6.176
6.231
6.018
6.215
127,885
+0.01(+0.09%)
May 11, 2004
6.182
6.308
6.094
6.209
88,733
+0.08(+1.34%)
May 10, 2004
6.144
6.313
6.040
6.127
186,431
+0.03(+0.54%)
May 07, 2004
6.384
6.384
6.012
6.094
109,224
-0.30(-4.70%)
May 06, 2004
6.351
6.504
6.122
6.395
198,323
+0.00(+0.00%)
May 05, 2004
6.149
6.417
6.122
6.395
222,473
+0.36(+5.98%)
May 04, 2004
5.980
6.176
5.903
6.034
157,707
+0.07(+1.19%)
May 03, 2004
5.881
5.969
5.712
5.963
218,448
+0.00(+0.00%)
Apr 30, 2004
6.001
6.127
5.958
5.963
126,970
-0.04(-0.64%)
Apr 29, 2004
6.012
6.231
5.958
6.001
154,231
-0.03(-0.54%)
Apr 28, 2004
6.269
6.346
6.018
6.034
147,461
-0.28(-4.42%)
Apr 27, 2004
6.313
6.466
6.286
6.313
132,093
-0.05(-0.86%)
Apr 26, 2004
6.297
6.521
6.286
6.368
156,060
-0.11(-1.69%)
Apr 23, 2004
6.592
6.603
6.395
6.477
152,767
-0.13(-1.90%)
Apr 22, 2004
6.472
6.685
6.340
6.603
186,431
+0.04(+0.67%)
Apr 21, 2004
6.504
6.646
6.198
6.559
330,966
-0.03(-0.41%)
Apr 20, 2004
7.242
7.324
6.313
6.586
353,835
-0.75(-10.21%)
Apr 19, 2004
7.324
7.395
7.215
7.335
86,354
-0.10(-1.32%)
Apr 16, 2004
7.406
7.510
7.330
7.434
77,573
+0.05(+0.74%)
Apr 15, 2004
7.259
7.461
7.259
7.379
74,462
+0.07(+0.90%)
Apr 14, 2004
7.379
7.439
7.242
7.313
126,970
-0.04(-0.52%)
Apr 13, 2004
7.516
7.565
7.280
7.352
91,294
-0.16(-2.18%)
Apr 12, 2004
7.412
7.565
7.406
7.516
88,184
+0.16(+2.15%)
Apr 08, 2004
7.619
7.619
7.352
7.357
105,931
-0.27(-3.51%)
Apr 07, 2004
7.554
7.625
7.379
7.625
80,683
+0.10(+1.38%)
Apr 06, 2004
7.450
7.587
7.412
7.521
80,134
-0.01(-0.07%)
Apr 05, 2004
7.412
7.597
7.379
7.526
91,843
+0.09(+1.25%)
Apr 02, 2004
7.373
7.488
7.324
7.434
87,452
+0.06(+0.82%)
Apr 01, 2004
7.330
7.384
7.160
7.373
116,359
-0.01(-0.15%)
Mar 31, 2004
7.253
7.384
6.969
7.384
197,957
+0.13(+1.81%)
Mar 30, 2004
7.204
7.313
7.116
7.253
77,390
-0.03(-0.45%)
Mar 29, 2004
6.969
7.286
6.942
7.286
120,933
+0.27(+3.90%)
Mar 26, 2004
7.051
7.188
6.985
7.013
90,745
+0.01(+0.08%)
Mar 25, 2004
7.051
7.198
6.996
7.007
87,086
-0.02(-0.23%)
Mar 24, 2004
7.024
7.100
6.947
7.024
108,675
+0.01(+0.08%)
Mar 23, 2004
7.056
7.095
6.985
7.018
125,141
+0.02(+0.23%)
Mar 22, 2004
7.133
7.133
6.969
7.002
121,116
-0.15(-2.06%)
Mar 19, 2004
7.291
7.406
7.078
7.149
125,873
-0.14(-1.95%)
Mar 18, 2004
7.434
7.434
7.264
7.291
58,545
-0.14(-1.91%)
Mar 17, 2004
7.324
7.505
7.270
7.434
96,966
+0.19(+2.64%)
Mar 16, 2004
7.231
7.466
7.160
7.242
145,998
+0.05(+0.68%)
Mar 15, 2004
7.242
7.466
7.160
7.193
158,622
-0.30(-3.94%)
Mar 12, 2004
7.078
7.488
7.078
7.488
153,133
+0.31(+4.34%)
Mar 11, 2004
7.379
7.537
7.160
7.177
160,268
-0.20(-2.74%)
Mar 10, 2004
7.428
7.608
7.357
7.379
134,106
+0.01(+0.07%)
Mar 09, 2004
7.434
7.510
7.259
7.373
106,845
-0.02(-0.22%)
Mar 08, 2004
7.270
7.516
7.270
7.390
106,479
+0.15(+2.04%)
Mar 05, 2004
7.188
7.341
7.122
7.242
73,730
+0.03(+0.45%)
Mar 04, 2004
7.204
7.215
7.018
7.209
69,522
+0.02(+0.23%)
Mar 03, 2004
7.198
7.209
6.914
7.193
184,235
+0.05(+0.69%)
Mar 02, 2004
7.352
7.352
7.111
7.144
106,662
-0.21(-2.83%)
Mar 01, 2004
7.198
7.357
7.188
7.352
89,831
+0.18(+2.52%)
Feb 27, 2004
7.379
7.379
7.106
7.171
161,549
-0.25(-3.32%)
Feb 26, 2004
7.548
7.548
7.198
7.417
211,130
-0.22(-2.86%)
Feb 25, 2004
7.275
7.636
7.226
7.636
188,992
+0.42(+5.75%)
Feb 24, 2004
7.231
7.406
7.220
7.220
138,680
+0.03(+0.46%)
Feb 23, 2004
7.324
7.330
7.106
7.188
100,808
-0.06(-0.83%)
Feb 20, 2004
7.248
7.291
7.127
7.248
68,425
+0.05(+0.76%)
Feb 19, 2004
7.182
7.324
7.144
7.193
126,970
+0.02(+0.23%)
Feb 18, 2004
7.297
7.346
7.160
7.177
767,131
-0.16(-2.16%)
Feb 17, 2004
7.051
7.368
7.024
7.335
81,049
+0.32(+4.52%)
Feb 13, 2004
7.270
7.270
7.018
7.018
118,920
-0.21(-2.87%)
Feb 12, 2004
7.270
7.373
7.215
7.226
134,106
-0.06(-0.83%)
Feb 11, 2004
7.106
7.368
6.985
7.286
162,830
+0.18(+2.54%)
Feb 10, 2004
6.805
7.106
6.767
7.106
138,863
+0.25(+3.59%)
Feb 09, 2004
6.996
6.996
6.838
6.860
102,637
-0.14(-1.95%)
Feb 06, 2004
6.641
6.996
6.625
6.996
156,243
+0.36(+5.35%)
Feb 05, 2004
6.614
6.657
6.537
6.641
66,046
+0.05(+0.75%)
Feb 04, 2004
6.652
6.679
6.559
6.592
100,625
-0.09(-1.39%)
Feb 03, 2004
6.504
6.696
6.504
6.685
71,901
+0.05(+0.82%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.