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
)
43.55
+0.23 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2010
8.541
8.763
8.530
8.674
277,671
+0.12(+1.36%)
Oct 28, 2010
8.807
8.862
8.469
8.558
508,818
-0.13(-1.53%)
Oct 27, 2010
8.541
8.724
8.447
8.691
225,358
+0.24(+2.82%)
Oct 25, 2010
8.591
8.674
8.429
8.453
233,557
-0.12(-1.36%)
Oct 22, 2010
8.430
8.602
8.336
8.569
287,290
+0.19(+2.25%)
Oct 21, 2010
8.580
8.663
8.320
8.380
307,104
-0.14(-1.63%)
Oct 20, 2010
8.580
8.680
8.469
8.519
431,546
-0.02(-0.26%)
Oct 19, 2010
8.491
8.746
8.447
8.541
294,443
-0.09(-1.03%)
Oct 18, 2010
8.419
8.635
8.364
8.630
202,683
+0.23(+2.70%)
Oct 15, 2010
8.563
8.580
8.092
8.403
720,781
-0.06(-0.65%)
Oct 14, 2010
8.530
8.585
8.392
8.458
435,617
-0.07(-0.78%)
Oct 13, 2010
8.358
8.580
8.253
8.524
310,674
+0.23(+2.74%)
Oct 12, 2010
8.225
8.336
8.209
8.297
264,651
+0.06(+0.74%)
Oct 11, 2010
8.032
8.286
7.991
8.236
262,020
+0.24(+2.98%)
Oct 08, 2010
7.998
8.032
7.838
7.998
230,334
+0.14(+1.76%)
Oct 07, 2010
7.755
7.932
7.649
7.860
682
+0.17(+2.16%)
Oct 06, 2010
7.666
7.744
7.533
7.694
468,554
+0.04(+0.51%)
Oct 05, 2010
7.588
7.694
7.483
7.655
498,002
+0.17(+2.29%)
Oct 04, 2010
7.699
7.777
7.428
7.483
332,891
-0.13(-1.75%)
Oct 01, 2010
7.616
7.627
7.212
7.616
492,606
+0.06(+0.78%)
Sep 30, 2010
7.557
7.721
7.450
7.557
322,141
-0.08(-0.99%)
Sep 29, 2010
7.566
7.710
7.561
7.633
167,523
+0.02(+0.22%)
Sep 28, 2010
7.705
7.705
7.494
7.616
321
-0.03(-0.36%)
Sep 27, 2010
7.677
7.799
7.522
7.644
212,710
-0.04(-0.50%)
Sep 24, 2010
7.561
7.705
7.472
7.683
272,511
+0.23(+3.12%)
Sep 23, 2010
7.450
7.611
7.406
7.450
37,465
-0.02(-0.22%)
Sep 22, 2010
7.666
7.694
7.389
7.467
293,936
-0.20(-2.67%)
Sep 21, 2010
7.716
7.816
7.599
7.671
207,138
-0.07(-0.93%)
Sep 20, 2010
7.361
7.749
7.311
7.744
363,004
+0.43(+5.83%)
Sep 17, 2010
7.317
7.444
7.118
7.317
409,148
-0.08(-1.05%)
Sep 15, 2010
7.328
7.429
7.228
7.395
152,585
+0.03(+0.45%)
Sep 14, 2010
7.323
7.455
7.262
7.361
202,130
+0.04(+0.61%)
Sep 13, 2010
7.184
7.367
7.151
7.317
251,722
+0.22(+3.04%)
Sep 10, 2010
7.184
7.197
7.012
7.101
593,254
-0.10(-1.38%)
Sep 09, 2010
7.317
7.361
7.167
7.201
275,505
-0.05(-0.69%)
Sep 08, 2010
7.372
7.372
7.212
7.251
218,807
-0.07(-0.98%)
Sep 07, 2010
7.744
7.804
7.273
7.323
1,086
-0.45(-5.77%)
Sep 03, 2010
7.660
7.793
7.539
7.771
206,216
+0.21(+2.78%)
Sep 02, 2010
7.217
7.611
7.217
7.561
539
+0.29(+3.96%)
Sep 01, 2010
7.234
7.395
7.173
7.273
338,469
+0.15(+2.10%)
Aug 31, 2010
7.123
7.300
7.040
7.123
5,777
-0.05(-0.69%)
Aug 30, 2010
7.284
7.440
7.156
7.173
313,082
-0.18(-2.41%)
Aug 27, 2010
7.350
7.472
7.217
7.350
197,684
-0.04(-0.52%)
Aug 26, 2010
7.444
7.599
7.334
7.389
761
-0.06(-0.74%)
Aug 25, 2010
7.228
7.467
7.228
7.444
754
+0.16(+2.13%)
Aug 24, 2010
7.223
7.388
7.162
7.289
3,061
-0.01(-0.08%)
Aug 23, 2010
7.300
7.361
7.145
7.295
268,428
+0.02(+0.30%)
Aug 20, 2010
7.273
7.328
7.206
7.273
285,080
-0.09(-1.28%)
Aug 19, 2010
7.616
7.660
7.367
7.367
2,632
-0.28(-3.69%)
Aug 18, 2010
7.594
7.832
7.478
7.649
11,964
+0.03(+0.36%)
Aug 17, 2010
7.588
7.699
7.450
7.622
1,818
+0.11(+1.40%)
Aug 16, 2010
7.527
7.644
7.372
7.516
321,055
-0.11(-1.38%)
Aug 13, 2010
7.622
7.755
7.505
7.622
266,700
-0.11(-1.43%)
Aug 12, 2010
7.616
7.821
7.566
7.732
339,787
-0.02(-0.21%)
Aug 11, 2010
8.009
8.048
7.721
7.749
578,277
-0.41(-5.02%)
Aug 10, 2010
8.010
8.203
7.922
8.159
379,708
+0.08(+1.02%)
Aug 09, 2010
7.922
8.087
7.878
8.076
257,750
+0.18(+2.30%)
Aug 06, 2010
7.895
7.917
7.620
7.895
272,933
+0.13(+1.70%)
Aug 05, 2010
7.955
7.972
7.757
7.763
298,945
-0.19(-2.35%)
Aug 04, 2010
7.922
8.159
7.873
7.950
420,412
-0.01(-0.07%)
Aug 03, 2010
7.911
8.280
7.845
7.955
739,123
-0.01(-0.07%)
Aug 02, 2010
7.774
8.005
7.774
7.961
429,989
+0.26(+3.36%)
Jul 30, 2010
7.702
7.823
7.592
7.702
656,909
-0.11(-1.41%)
Jul 29, 2010
8.610
8.616
7.724
7.812
1,396,056
-0.85(-9.78%)
Jul 28, 2010
8.660
8.869
8.473
8.660
1,412
-0.20(-2.30%)
Jul 27, 2010
9.067
9.182
8.841
8.863
274,203
-0.17(-1.89%)
Jul 26, 2010
8.841
9.045
8.687
9.034
449,335
+0.28(+3.14%)
Jul 23, 2010
8.753
8.880
8.665
8.759
479,282
+0.06(+0.63%)
Jul 22, 2010
8.473
8.737
8.434
8.704
889,860
+0.36(+4.35%)
Jul 21, 2010
8.517
8.572
8.340
8.340
325,802
-0.10(-1.24%)
Jul 20, 2010
8.054
8.445
8.016
8.445
341,056
+0.34(+4.21%)
Jul 19, 2010
8.005
8.120
7.867
8.104
344,051
+0.10(+1.24%)
Jul 16, 2010
8.005
8.373
7.961
8.005
397,872
-0.41(-4.84%)
Jul 15, 2010
8.456
8.506
8.302
8.412
296,571
-0.08(-0.91%)
Jul 14, 2010
8.561
8.561
8.357
8.489
210,793
-0.04(-0.45%)
Jul 13, 2010
8.528
8.577
8.241
8.528
3,010
+0.35(+4.24%)
Jul 12, 2010
8.329
8.401
8.159
8.181
247,700
-0.08(-0.93%)
Jul 09, 2010
8.258
8.335
8.016
8.258
259,946
+0.14(+1.76%)
Jul 08, 2010
8.115
8.126
7.933
8.115
416,526
+0.24(+3.00%)
Jul 07, 2010
7.620
7.884
7.565
7.878
382,180
+0.30(+3.99%)
Jul 06, 2010
7.576
8.054
7.367
7.576
2,162
-0.30(-3.77%)
Jul 02, 2010
7.873
8.032
7.752
7.873
262,063
-0.13(-1.58%)
Jul 01, 2010
7.856
8.065
7.735
7.999
631,044
+0.12(+1.47%)
Jun 30, 2010
7.884
8.181
7.851
7.884
4,776
-0.17(-2.12%)
Jun 29, 2010
8.500
8.500
7.994
8.054
535,411
-0.23(-2.79%)
Jun 25, 2010
8.285
8.462
8.093
8.285
592,503
+0.14(+1.76%)
Jun 24, 2010
8.142
8.362
8.115
8.142
181
-0.22(-2.63%)
Jun 23, 2010
8.247
8.445
8.131
8.362
344,479
+0.09(+1.13%)
Jun 22, 2010
8.269
8.566
8.230
8.269
887
-0.20(-2.34%)
Jun 21, 2010
8.830
8.830
8.429
8.467
334,729
-0.24(-2.72%)
Jun 18, 2010
8.704
8.885
8.704
8.704
366,688
-0.13(-1.43%)
Jun 17, 2010
8.907
8.918
8.715
8.830
328,727
-0.03(-0.31%)
Jun 16, 2010
8.825
8.968
8.643
8.858
310,045
+0.05(+0.56%)
Jun 15, 2010
8.808
8.907
8.638
8.808
1,543
+0.07(+0.76%)
Jun 14, 2010
8.693
8.907
8.621
8.742
346,483
+0.15(+1.73%)
Jun 11, 2010
8.373
8.610
8.373
8.594
227,464
+0.17(+2.02%)
Jun 10, 2010
8.484
8.484
8.263
8.423
371,838
+0.12(+1.39%)
Jun 09, 2010
8.252
8.493
8.032
8.307
684,334
+0.13(+1.55%)
Jun 08, 2010
8.291
8.368
8.071
8.181
370,713
-0.05(-0.60%)
Jun 07, 2010
8.379
8.434
8.153
8.230
421,050
-0.12(-1.38%)
Jun 04, 2010
8.346
8.599
8.307
8.346
558,831
-0.30(-3.50%)
Jun 03, 2010
8.654
8.808
8.617
8.649
297,507
-0.08(-0.88%)
Jun 02, 2010
8.726
8.731
8.434
8.726
350,012
+0.29(+3.46%)
Jun 01, 2010
8.434
8.781
8.434
8.434
1,250
-0.23(-2.60%)
May 28, 2010
8.660
9.023
8.555
8.660
455,640
-0.31(-3.44%)
May 27, 2010
8.858
9.050
8.819
8.968
353,541
+0.30(+3.49%)
May 26, 2010
8.665
9.006
8.632
8.665
1,254
-0.03(-0.32%)
May 25, 2010
8.329
8.742
8.258
8.693
643,611
+0.08(+0.96%)
May 24, 2010
8.748
8.880
8.588
8.610
435,003
-0.17(-1.88%)
May 21, 2010
8.340
8.913
8.241
8.775
866,378
+0.31(+3.71%)
May 20, 2010
8.329
8.605
8.258
8.462
1,135,279
-0.58(-6.39%)
May 19, 2010
9.166
9.287
8.968
9.039
480,633
-0.18(-1.91%)
May 18, 2010
9.573
9.602
9.193
9.215
181
-0.24(-2.50%)
May 17, 2010
9.589
9.738
9.331
9.452
538,866
-0.04(-0.41%)
May 14, 2010
9.490
9.573
9.325
9.490
441,964
-0.16(-1.65%)
May 13, 2010
9.628
9.727
9.474
9.650
419,098
+0.02(+0.23%)
May 12, 2010
9.325
9.666
9.325
9.628
683,329
+0.36(+3.94%)
May 11, 2010
9.296
9.466
9.219
9.263
1,026,556
+0.10(+1.13%)
May 10, 2010
9.187
9.214
9.044
9.159
985,016
+0.09(+0.97%)
May 07, 2010
9.367
9.367
8.732
9.072
1,076,459
+0.45(+5.27%)
May 06, 2010
9.679
9.723
8.617
8.617
828,664
-0.95(-9.95%)
May 05, 2010
9.586
9.832
9.504
9.570
851,133
-0.03(-0.34%)
May 04, 2010
9.405
9.630
9.170
9.602
1,246,391
+0.18(+1.86%)
May 03, 2010
9.230
9.777
9.165
9.427
886,197
+0.30(+3.24%)
Apr 30, 2010
9.334
9.334
9.044
9.132
729,901
-0.18(-1.94%)
Apr 29, 2010
9.619
9.739
9.187
9.312
993,316
-0.29(-3.02%)
Apr 28, 2010
9.044
9.788
8.875
9.602
2,074,282
+1.07(+12.50%)
Apr 27, 2010
8.689
8.700
8.519
8.535
3,472
-0.11(-1.33%)
Apr 26, 2010
8.552
8.750
8.535
8.650
766,702
+0.13(+1.54%)
Apr 23, 2010
8.360
8.557
8.136
8.519
1,188,718
+0.22(+2.64%)
Apr 22, 2010
7.857
8.498
7.857
8.300
1,065,948
+0.38(+4.77%)
Apr 21, 2010
7.627
7.928
7.627
7.923
523,906
+0.27(+3.58%)
Apr 20, 2010
7.611
7.687
7.496
7.649
247,232
+0.09(+1.16%)
Apr 19, 2010
7.545
7.693
7.343
7.561
296,908
-0.05(-0.65%)
Apr 16, 2010
7.638
7.758
7.469
7.611
583,270
-0.01(-0.14%)
Apr 15, 2010
7.414
7.633
7.414
7.622
390,401
+0.19(+2.50%)
Apr 14, 2010
7.375
7.501
7.359
7.436
398,304
+0.07(+0.97%)
Apr 13, 2010
7.397
7.441
7.178
7.365
392,605
+0.00(+0.00%)
Apr 12, 2010
7.408
7.441
7.315
7.365
332,613
-0.01(-0.07%)
Apr 09, 2010
7.337
7.397
7.195
7.370
412,340
+0.06(+0.82%)
Apr 08, 2010
7.337
7.359
7.178
7.310
548,592
+0.10(+1.37%)
Apr 07, 2010
7.080
7.211
6.995
7.211
749,050
+0.16(+2.33%)
Apr 06, 2010
6.681
7.074
6.670
7.047
641,645
+0.33(+4.89%)
Apr 05, 2010
6.795
6.795
6.657
6.719
382,467
+0.02(+0.24%)
Apr 01, 2010
6.599
6.702
6.702
6.702
832,690
+0.14(+2.17%)
Mar 31, 2010
6.681
6.757
6.555
6.560
497,903
-0.15(-2.20%)
Mar 30, 2010
7.025
7.124
6.653
6.708
866,745
-0.26(-3.69%)
Mar 29, 2010
6.872
6.998
6.790
6.965
269,838
+0.10(+1.52%)
Mar 26, 2010
6.965
6.998
6.774
6.861
247,624
-0.05(-0.79%)
Mar 25, 2010
6.960
7.031
6.883
6.916
339,025
-0.01(-0.08%)
Mar 24, 2010
6.982
7.003
6.905
6.921
298,377
-0.03(-0.39%)
Mar 23, 2010
6.861
6.960
6.853
6.949
280,404
+0.08(+1.11%)
Mar 22, 2010
6.724
6.905
6.713
6.872
439,291
+0.11(+1.62%)
Mar 19, 2010
6.779
6.878
6.686
6.763
465,199
-0.03(-0.48%)
Mar 18, 2010
6.719
6.834
6.708
6.795
332,632
+0.04(+0.57%)
Mar 17, 2010
6.708
6.801
6.651
6.757
294,506
+0.05(+0.82%)
Mar 16, 2010
6.719
6.787
6.670
6.702
302,665
+0.00(+0.00%)
Mar 15, 2010
6.631
6.702
6.620
6.702
468,637
-0.06(-0.89%)
Mar 12, 2010
6.965
6.965
6.708
6.763
475,730
-0.20(-2.91%)
Mar 11, 2010
7.047
7.075
6.905
6.965
330,208
-0.08(-1.16%)
Mar 10, 2010
6.949
7.085
6.801
7.047
688,366
+0.13(+1.82%)
Mar 09, 2010
6.791
6.965
6.762
6.921
679,423
+0.10(+1.44%)
Mar 08, 2010
6.731
6.834
6.682
6.823
852,286
-0.01(-0.16%)
Mar 05, 2010
6.644
6.889
6.589
6.834
875,256
+0.25(+3.72%)
Mar 04, 2010
6.404
6.589
6.371
6.589
439,272
+0.23(+3.60%)
Mar 03, 2010
6.377
6.535
6.333
6.360
524,769
-0.03(-0.43%)
Mar 02, 2010
6.453
6.497
6.377
6.388
485,831
-0.04(-0.59%)
Mar 01, 2010
6.448
6.453
6.257
6.426
586,432
+0.02(+0.34%)
Feb 26, 2010
6.306
6.507
6.306
6.404
559,414
+0.09(+1.38%)
Feb 25, 2010
6.192
6.371
6.186
6.317
833,004
+0.01(+0.19%)
Feb 24, 2010
6.393
6.393
6.197
6.305
251,390
-0.04(-0.62%)
Feb 23, 2010
6.339
6.393
6.235
6.344
332,917
+0.03(+0.43%)
Feb 22, 2010
6.284
6.339
6.246
6.317
254,874
+0.08(+1.22%)
Feb 19, 2010
6.295
6.322
6.197
6.241
281,561
-0.06(-0.95%)
Feb 18, 2010
6.230
6.301
6.072
6.301
283,043
+0.12(+1.94%)
Feb 17, 2010
6.284
6.306
6.105
6.181
223,101
-0.08(-1.30%)
Feb 16, 2010
6.066
6.301
6.001
6.262
562,289
+0.25(+4.17%)
Feb 12, 2010
6.072
6.012
6.012
6.012
286,470
-0.14(-2.21%)
Feb 11, 2010
6.050
6.148
5.979
6.148
281,978
+0.11(+1.80%)
Feb 10, 2010
5.996
6.056
5.936
6.039
277,663
+0.03(+0.45%)
Feb 09, 2010
5.876
6.045
5.816
6.012
451,609
+0.24(+4.15%)
Feb 08, 2010
5.718
6.050
5.691
5.772
420,391
+0.08(+1.34%)
Feb 05, 2010
5.691
5.729
5.478
5.696
306,760
+0.01(+0.19%)
Feb 04, 2010
5.718
5.800
5.653
5.685
300,395
-0.09(-1.60%)
Feb 03, 2010
5.783
5.800
5.669
5.778
241,803
+0.02(+0.28%)
Feb 02, 2010
5.849
5.854
5.734
5.761
295,180
-0.07(-1.12%)
Feb 01, 2010
5.674
5.925
5.653
5.827
403,280
+0.15(+2.69%)
Jan 29, 2010
5.898
5.957
5.642
5.674
470,643
-0.17(-2.89%)
Jan 28, 2010
6.012
6.061
5.816
5.843
302,051
-0.15(-2.54%)
Jan 27, 2010
5.985
6.077
5.887
5.996
356,659
-0.02(-0.36%)
Jan 26, 2010
6.012
6.088
5.870
6.017
293,299
+0.03(+0.45%)
Jan 25, 2010
6.006
6.012
5.832
5.990
326,245
+0.03(+0.55%)
Jan 22, 2010
6.001
6.099
5.908
5.957
456,231
-0.01(-0.18%)
Jan 21, 2010
6.061
6.061
5.827
5.968
497,274
-0.07(-1.17%)
Jan 20, 2010
6.203
6.208
5.881
6.039
389,226
-0.18(-2.89%)
Jan 19, 2010
6.148
6.257
6.137
6.219
529,474
+0.12(+1.96%)
Jan 15, 2010
5.865
6.099
6.099
6.099
982,813
+0.34(+5.86%)
Jan 14, 2010
5.707
5.827
5.691
5.761
257,909
+0.02(+0.28%)
Jan 13, 2010
5.691
5.770
5.653
5.745
283,091
+0.05(+0.96%)
Jan 12, 2010
5.674
5.881
5.674
5.691
332,794
-0.02(-0.38%)
Jan 11, 2010
5.740
5.756
5.663
5.712
308,420
+0.04(+0.77%)
Jan 08, 2010
5.674
5.778
5.598
5.669
374,029
-0.03(-0.57%)
Jan 07, 2010
5.740
5.865
5.658
5.702
434,783
-0.02(-0.38%)
Jan 06, 2010
5.816
5.990
5.712
5.723
836,344
-0.04(-0.76%)
Jan 05, 2010
5.614
5.903
5.604
5.767
856,998
+0.19(+3.42%)
Jan 04, 2010
5.451
5.740
5.451
5.576
1,447,353
+0.29(+5.57%)
Dec 31, 2009
5.500
5.282
5.282
5.282
399,773
-0.22(-3.96%)
Dec 30, 2009
5.429
5.500
5.424
5.500
259,075
+0.03(+0.60%)
Dec 29, 2009
5.440
5.494
5.418
5.467
246,990
+0.04(+0.70%)
Dec 28, 2009
5.554
5.571
5.424
5.429
939,095
-0.13(-2.25%)
Dec 24, 2009
5.533
5.582
5.456
5.554
80,960
+0.02(+0.39%)
Dec 23, 2009
5.549
5.554
5.446
5.533
348,263
-0.01(-0.20%)
Dec 22, 2009
5.533
5.582
5.478
5.544
225,301
-0.01(-0.20%)
Dec 21, 2009
5.516
5.609
5.451
5.554
437,150
+0.04(+0.79%)
Dec 18, 2009
5.489
5.522
5.435
5.511
779,665
+0.05(+1.00%)
Dec 17, 2009
5.413
5.522
5.407
5.456
473,889
+0.02(+0.30%)
Dec 16, 2009
5.511
5.571
5.424
5.440
314,221
+0.01(+0.20%)
Dec 15, 2009
5.495
5.582
5.424
5.429
478,475
-0.04(-0.80%)
Dec 14, 2009
5.500
5.533
5.440
5.473
456,161
+0.00(+0.00%)
Dec 11, 2009
5.505
5.761
5.391
5.473
802,100
+0.03(+0.60%)
Dec 10, 2009
5.729
5.729
5.435
5.440
514,702
-0.24(-4.22%)
Dec 09, 2009
5.582
5.691
5.435
5.680
510,583
+0.10(+1.76%)
Dec 08, 2009
5.772
5.800
5.560
5.582
420,854
-0.20(-3.39%)
Dec 07, 2009
5.767
5.800
5.723
5.778
223,918
-0.02(-0.28%)
Dec 04, 2009
5.745
5.859
5.663
5.794
685,431
-0.04(-0.75%)
Dec 03, 2009
6.099
6.154
5.827
5.838
429,503
-0.23(-3.77%)
Dec 02, 2009
5.990
6.246
5.990
6.066
420,725
+0.09(+1.55%)
Dec 01, 2009
5.903
6.072
5.745
5.974
417,600
+0.11(+1.95%)
Nov 30, 2009
6.099
6.099
5.772
5.859
288,385
-0.19(-3.06%)
Nov 27, 2009
5.740
6.126
5.707
6.045
201,638
+0.26(+4.52%)
Nov 25, 2009
5.772
5.816
5.718
5.783
224,824
-0.02(-0.38%)
Nov 24, 2009
6.012
6.012
5.723
5.805
403,816
-0.19(-3.18%)
Nov 23, 2009
6.028
6.050
5.914
5.996
279,382
+0.00(+0.00%)
Nov 20, 2009
5.936
6.094
5.903
5.996
265,018
+0.02(+0.36%)
Nov 19, 2009
6.186
6.186
5.919
5.974
387,686
-0.20(-3.26%)
Nov 18, 2009
6.224
6.235
6.105
6.175
271,575
-0.03(-0.53%)
Nov 17, 2009
6.230
6.230
6.137
6.208
222,238
+0.00(+0.00%)
Nov 16, 2009
6.235
6.306
6.170
6.208
365,027
+0.03(+0.44%)
Nov 13, 2009
6.189
6.252
6.083
6.181
233,881
-0.03(-0.44%)
Nov 12, 2009
6.290
6.328
6.126
6.208
248,415
-0.07(-1.13%)
Nov 11, 2009
6.034
6.279
6.034
6.279
313,275
+0.26(+4.34%)
Nov 10, 2009
6.121
6.208
5.854
6.017
275,470
-0.11(-1.86%)
Nov 09, 2009
6.159
6.208
6.083
6.132
358,525
+0.08(+1.26%)
Nov 06, 2009
6.028
6.262
6.017
6.056
306,121
+0.05(+0.91%)
Nov 05, 2009
5.936
6.083
5.847
6.001
378,467
+0.09(+1.57%)
Nov 04, 2009
5.827
5.968
5.745
5.908
498,019
+0.06(+1.02%)
Nov 03, 2009
5.598
5.865
5.505
5.849
511,188
+0.19(+3.27%)
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.