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
)
43.13
-1.22 (-2.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2005
4.356
4.389
4.242
4.307
126,157
-0.06(-1.37%)
Feb 25, 2005
4.384
4.384
4.324
4.367
95,490
+0.01(+0.12%)
Feb 24, 2005
4.335
4.367
4.286
4.362
61,701
+0.03(+0.63%)
Feb 23, 2005
4.335
4.400
4.329
4.335
79,881
+0.00(+0.00%)
Feb 22, 2005
4.389
4.411
4.329
4.335
119,913
-0.05(-1.24%)
Feb 18, 2005
4.356
4.411
4.335
4.389
119,546
+0.05(+1.26%)
Feb 17, 2005
4.384
4.411
4.335
4.335
137,175
-0.02(-0.50%)
Feb 16, 2005
4.335
4.411
4.335
4.356
178,493
+0.02(+0.50%)
Feb 15, 2005
4.356
4.362
4.329
4.335
139,929
-0.02(-0.50%)
Feb 14, 2005
4.395
4.395
4.329
4.356
117,893
-0.04(-0.99%)
Feb 11, 2005
4.487
4.487
4.318
4.400
180,145
-0.08(-1.82%)
Feb 10, 2005
4.438
4.487
4.422
4.482
114,588
+0.07(+1.48%)
Feb 09, 2005
4.645
4.656
4.388
4.416
329,991
-0.25(-5.26%)
Feb 08, 2005
4.700
4.700
4.634
4.661
110,364
-0.04(-0.81%)
Feb 07, 2005
4.732
4.738
4.683
4.700
67,761
-0.03(-0.58%)
Feb 04, 2005
4.716
4.738
4.694
4.727
79,697
-0.01(-0.23%)
Feb 03, 2005
4.743
4.819
4.710
4.738
113,119
-0.01(-0.11%)
Feb 02, 2005
4.792
4.792
4.710
4.743
175,922
-0.07(-1.36%)
Feb 01, 2005
4.678
4.819
4.678
4.808
90,348
+0.13(+2.79%)
Jan 31, 2005
4.623
4.683
4.623
4.678
77,310
+0.08(+1.66%)
Jan 28, 2005
4.629
4.661
4.596
4.602
73,637
-0.06(-1.29%)
Jan 27, 2005
4.651
4.678
4.629
4.661
39,481
-0.01(-0.23%)
Jan 26, 2005
4.612
4.672
4.574
4.672
99,897
+0.10(+2.14%)
Jan 25, 2005
4.591
4.634
4.547
4.574
86,124
-0.02(-0.47%)
Jan 24, 2005
4.618
4.629
4.574
4.596
73,821
-0.01(-0.12%)
Jan 21, 2005
4.651
4.656
4.574
4.602
103,570
-0.02(-0.35%)
Jan 20, 2005
4.634
4.678
4.602
4.618
82,635
-0.03(-0.70%)
Jan 19, 2005
4.738
4.749
4.629
4.651
86,124
-0.06(-1.27%)
Jan 18, 2005
4.645
4.732
4.591
4.710
168,209
+0.04(+0.82%)
Jan 14, 2005
4.634
4.683
4.602
4.672
94,571
+0.08(+1.78%)
Jan 13, 2005
4.683
4.716
4.591
4.591
169,127
-0.15(-3.10%)
Jan 12, 2005
4.776
4.792
4.645
4.738
102,100
-0.03(-0.69%)
Jan 11, 2005
4.656
4.836
4.634
4.770
158,844
+0.10(+2.10%)
Jan 10, 2005
4.629
4.700
4.629
4.672
142,317
+0.04(+0.82%)
Jan 07, 2005
4.683
4.732
4.634
4.634
140,297
-0.05(-1.16%)
Jan 06, 2005
4.689
4.738
4.645
4.689
131,115
-0.01(-0.12%)
Jan 05, 2005
4.787
4.814
4.689
4.694
162,884
-0.09(-1.93%)
Jan 04, 2005
4.847
4.868
4.765
4.787
118,811
-0.02(-0.34%)
Jan 03, 2005
4.945
4.972
4.781
4.803
213,383
-0.11(-2.33%)
Dec 31, 2004
4.988
5.037
4.912
4.917
134,604
-0.03(-0.66%)
Dec 30, 2004
5.064
5.097
4.928
4.950
117,893
-0.14(-2.68%)
Dec 29, 2004
5.015
5.146
4.966
5.086
155,722
+0.04(+0.86%)
Dec 28, 2004
4.977
5.054
4.955
5.043
59,314
+0.03(+0.65%)
Dec 27, 2004
5.064
5.092
4.928
5.010
124,688
-0.03(-0.54%)
Dec 23, 2004
4.994
5.146
4.966
5.037
165,455
+0.05(+1.09%)
Dec 22, 2004
4.939
5.005
4.901
4.983
151,682
+0.02(+0.33%)
Dec 21, 2004
4.972
4.983
4.923
4.966
100,448
-0.01(-0.11%)
Dec 20, 2004
4.923
5.015
4.917
4.972
133,869
+0.07(+1.44%)
Dec 17, 2004
4.906
5.032
4.683
4.901
633,356
+0.00(+0.00%)
Dec 16, 2004
4.966
5.032
4.847
4.901
123,953
-0.04(-0.77%)
Dec 15, 2004
4.906
5.010
4.819
4.939
193,551
+0.05(+1.00%)
Dec 14, 2004
4.825
4.928
4.825
4.890
99,897
+0.01(+0.22%)
Dec 13, 2004
4.890
4.928
4.792
4.879
122,300
+0.04(+0.90%)
Dec 10, 2004
4.787
4.857
4.705
4.836
98,061
+0.07(+1.37%)
Dec 09, 2004
4.770
4.819
4.656
4.770
89,246
+0.03(+0.57%)
Dec 08, 2004
4.672
4.814
4.672
4.743
150,764
+0.08(+1.63%)
Dec 07, 2004
4.950
4.950
4.667
4.667
197,774
-0.25(-5.09%)
Dec 06, 2004
4.934
5.005
4.847
4.917
103,753
-0.02(-0.33%)
Dec 03, 2004
5.005
5.048
4.928
4.934
75,657
-0.07(-1.41%)
Dec 02, 2004
4.928
5.026
4.928
5.005
76,392
+0.07(+1.44%)
Dec 01, 2004
4.972
5.037
4.901
4.934
169,494
-0.01(-0.22%)
Nov 30, 2004
4.950
5.010
4.901
4.945
110,364
-0.01(-0.22%)
Nov 29, 2004
5.005
5.064
4.874
4.955
112,751
-0.12(-2.36%)
Nov 26, 2004
5.037
5.141
5.037
5.075
52,335
-0.02(-0.32%)
Nov 24, 2004
5.146
5.184
5.005
5.092
105,406
-0.08(-1.58%)
Nov 23, 2004
5.228
5.228
5.124
5.173
82,635
-0.08(-1.55%)
Nov 22, 2004
5.075
5.255
5.037
5.255
114,404
+0.16(+3.21%)
Nov 19, 2004
5.119
5.168
5.092
5.092
116,608
-0.03(-0.53%)
Nov 18, 2004
5.201
5.201
5.037
5.119
91,266
-0.10(-1.98%)
Nov 17, 2004
5.026
5.244
5.026
5.222
103,386
+0.15(+3.01%)
Nov 16, 2004
5.173
5.201
5.064
5.070
73,086
-0.15(-2.92%)
Nov 15, 2004
5.228
5.282
5.152
5.222
121,382
-0.01(-0.21%)
Nov 12, 2004
5.119
5.233
5.043
5.233
85,941
+0.11(+2.23%)
Nov 11, 2004
5.015
5.119
4.972
5.119
103,570
+0.10(+2.06%)
Nov 10, 2004
5.037
5.059
4.896
5.015
112,935
+0.00(+0.00%)
Nov 09, 2004
4.988
5.059
4.972
5.015
82,452
-0.03(-0.54%)
Nov 08, 2004
5.054
5.092
4.983
5.043
74,739
-0.01(-0.22%)
Nov 05, 2004
4.955
5.070
4.955
5.054
109,630
+0.04(+0.87%)
Nov 04, 2004
4.890
5.026
4.819
5.010
143,602
+0.15(+3.14%)
Nov 03, 2004
4.792
4.896
4.738
4.857
155,171
+0.17(+3.60%)
Nov 02, 2004
4.765
4.814
4.689
4.689
109,446
-0.08(-1.60%)
Nov 01, 2004
4.808
4.847
4.672
4.765
82,268
-0.04(-0.79%)
Oct 29, 2004
4.683
4.803
4.683
4.803
102,468
+0.07(+1.38%)
Oct 28, 2004
4.787
4.814
4.656
4.738
115,873
-0.10(-2.14%)
Oct 27, 2004
4.683
4.841
4.634
4.841
162,516
+0.10(+2.18%)
Oct 26, 2004
4.656
4.765
4.629
4.738
138,277
+0.03(+0.58%)
Oct 25, 2004
4.629
4.727
4.607
4.710
137,542
+0.11(+2.49%)
Oct 22, 2004
4.901
4.917
4.591
4.596
116,975
-0.30(-6.22%)
Oct 21, 2004
4.672
4.901
4.656
4.901
155,722
+0.28(+6.13%)
Oct 20, 2004
4.618
4.661
4.553
4.618
125,238
+0.01(+0.12%)
Oct 19, 2004
4.776
4.825
4.612
4.612
99,530
-0.18(-3.75%)
Oct 18, 2004
4.738
4.857
4.716
4.792
78,044
+0.08(+1.62%)
Oct 15, 2004
4.607
4.830
4.602
4.716
95,122
+0.10(+2.12%)
Oct 14, 2004
4.694
4.738
4.618
4.618
125,606
-0.13(-2.75%)
Oct 13, 2004
4.830
4.885
4.721
4.749
118,260
-0.08(-1.69%)
Oct 12, 2004
4.825
4.857
4.798
4.830
69,781
+0.01(+0.11%)
Oct 11, 2004
4.836
4.966
4.776
4.825
95,122
+0.08(+1.72%)
Oct 08, 2004
4.857
4.966
4.743
4.743
148,376
-0.11(-2.24%)
Oct 07, 2004
4.923
4.955
4.852
4.852
83,553
-0.10(-1.98%)
Oct 06, 2004
4.988
5.032
4.934
4.950
99,162
-0.01(-0.22%)
Oct 05, 2004
4.955
5.032
4.912
4.961
89,797
-0.08(-1.51%)
Oct 04, 2004
5.075
5.201
5.037
5.037
166,005
-0.09(-1.80%)
Oct 01, 2004
4.901
5.141
4.825
5.130
114,220
+0.22(+4.55%)
Sep 30, 2004
5.021
5.064
4.885
4.906
110,180
-0.10(-1.96%)
Sep 29, 2004
4.857
5.005
4.819
5.005
104,488
+0.12(+2.45%)
Sep 28, 2004
4.792
4.890
4.721
4.885
71,984
+0.12(+2.51%)
Sep 27, 2004
4.847
4.847
4.721
4.765
125,055
-0.14(-2.78%)
Sep 24, 2004
4.901
4.917
4.792
4.901
109,813
+0.03(+0.67%)
Sep 23, 2004
4.961
4.977
4.857
4.868
92,735
-0.04(-0.78%)
Sep 22, 2004
5.037
5.037
4.890
4.906
113,669
-0.17(-3.33%)
Sep 21, 2004
5.146
5.168
4.950
5.075
241,847
-0.08(-1.58%)
Sep 20, 2004
5.337
5.391
5.157
5.157
82,635
-0.21(-3.96%)
Sep 17, 2004
5.565
5.565
5.315
5.369
131,666
-0.16(-2.86%)
Sep 16, 2004
5.244
5.527
5.201
5.527
162,149
+0.29(+5.51%)
Sep 15, 2004
5.353
5.353
5.233
5.239
76,392
-0.07(-1.33%)
Sep 14, 2004
5.386
5.397
5.293
5.309
80,799
-0.08(-1.42%)
Sep 13, 2004
5.391
5.391
5.282
5.386
89,797
-0.01(-0.10%)
Sep 10, 2004
5.337
5.391
5.239
5.391
101,182
+0.21(+3.99%)
Sep 09, 2004
5.146
5.255
5.086
5.184
111,466
+0.15(+3.03%)
Sep 08, 2004
5.255
5.337
5.026
5.032
118,811
-0.22(-4.25%)
Sep 07, 2004
5.015
5.255
5.015
5.255
109,446
+0.23(+4.66%)
Sep 03, 2004
5.119
5.119
4.928
5.021
47,745
-0.09(-1.71%)
Sep 02, 2004
4.917
5.119
4.917
5.108
159,578
+0.15(+2.96%)
Sep 01, 2004
4.945
5.086
4.912
4.961
156,640
+0.05(+1.11%)
Aug 31, 2004
4.945
4.983
4.847
4.906
106,875
-0.03(-0.55%)
Aug 30, 2004
4.945
5.010
4.934
4.934
110,548
-0.10(-2.05%)
Aug 27, 2004
4.945
5.119
4.945
5.037
99,530
+0.08(+1.65%)
Aug 26, 2004
4.955
4.955
4.923
4.955
92,368
+0.02(+0.33%)
Aug 25, 2004
4.874
4.999
4.803
4.939
86,308
+0.09(+1.91%)
Aug 24, 2004
4.847
4.901
4.803
4.847
64,823
+0.05(+1.02%)
Aug 23, 2004
4.770
4.901
4.759
4.798
102,284
+0.05(+1.03%)
Aug 20, 2004
4.661
4.814
4.661
4.749
94,939
-0.01(-0.11%)
Aug 19, 2004
4.852
4.874
4.738
4.754
72,168
-0.09(-1.80%)
Aug 18, 2004
4.618
4.868
4.612
4.841
121,382
+0.20(+4.34%)
Aug 17, 2004
4.710
4.732
4.547
4.640
208,609
+0.01(+0.24%)
Aug 16, 2004
4.634
4.727
4.585
4.629
143,051
+0.03(+0.59%)
Aug 13, 2004
4.623
4.651
4.574
4.602
55,274
-0.01(-0.12%)
Aug 12, 2004
4.683
4.710
4.547
4.607
111,282
-0.02(-0.47%)
Aug 11, 2004
4.656
4.683
4.558
4.629
193,183
-0.03(-0.58%)
Aug 10, 2004
4.710
4.754
4.580
4.656
156,089
+0.04(+0.94%)
Aug 09, 2004
4.574
4.710
4.520
4.612
225,687
+0.09(+2.05%)
Aug 06, 2004
4.640
4.672
4.514
4.520
225,503
-0.12(-2.58%)
Aug 05, 2004
4.765
4.765
4.542
4.640
314,015
-0.10(-2.18%)
Aug 04, 2004
4.803
4.836
4.661
4.743
446,783
+0.01(+0.12%)
Aug 03, 2004
5.108
5.124
4.634
4.738
504,628
-0.40(-7.74%)
Aug 02, 2004
5.500
5.516
4.874
5.135
432,827
-0.53(-9.41%)
Jul 30, 2004
5.854
5.854
5.239
5.669
329,624
-0.24(-4.06%)
Jul 29, 2004
5.908
5.908
5.827
5.908
119,179
-0.03(-0.46%)
Jul 28, 2004
5.849
6.017
5.827
5.936
106,324
-0.08(-1.27%)
Jul 27, 2004
5.827
6.017
5.827
6.012
68,679
+0.16(+2.70%)
Jul 26, 2004
5.941
6.072
5.805
5.854
125,422
-0.06(-1.01%)
Jul 23, 2004
5.990
6.099
5.914
5.914
67,393
-0.03(-0.55%)
Jul 22, 2004
5.892
6.072
5.892
5.947
105,957
+0.05(+0.92%)
Jul 21, 2004
6.224
6.224
5.887
5.892
134,787
-0.30(-4.92%)
Jul 20, 2004
5.985
6.219
5.887
6.197
90,899
+0.23(+3.83%)
Jul 19, 2004
6.154
6.262
5.903
5.968
183,818
-0.08(-1.26%)
Jul 16, 2004
6.181
6.306
6.001
6.045
120,648
-0.08(-1.33%)
Jul 15, 2004
6.170
6.257
6.126
6.126
56,008
+0.01(+0.18%)
Jul 14, 2004
6.224
6.306
6.110
6.115
88,328
-0.07(-1.06%)
Jul 13, 2004
6.262
6.284
6.143
6.181
70,332
-0.03(-0.44%)
Jul 12, 2004
6.322
6.339
6.115
6.208
85,941
+0.00(+0.00%)
Jul 09, 2004
6.083
6.317
6.083
6.208
77,677
+0.21(+3.45%)
Jul 08, 2004
6.181
6.360
6.001
6.001
158,660
-0.20(-3.25%)
Jul 07, 2004
6.317
6.388
6.159
6.203
130,931
-0.06(-0.96%)
Jul 06, 2004
6.480
6.480
6.257
6.262
142,684
-0.19(-2.87%)
Jul 02, 2004
6.507
6.529
6.382
6.448
82,452
-0.02(-0.34%)
Jul 01, 2004
6.546
6.644
6.464
6.469
100,080
-0.13(-1.90%)
Jun 30, 2004
6.693
6.693
6.578
6.595
128,177
-0.08(-1.22%)
Jun 29, 2004
6.638
6.698
6.584
6.676
145,255
+0.08(+1.16%)
Jun 28, 2004
6.644
6.644
6.535
6.600
87,042
-0.04(-0.66%)
Jun 25, 2004
6.486
6.644
6.404
6.644
179,043
+0.20(+3.13%)
Jun 24, 2004
6.524
6.600
6.431
6.442
46,643
-0.08(-1.25%)
Jun 23, 2004
6.453
6.524
6.333
6.524
80,799
+0.13(+1.96%)
Jun 22, 2004
6.371
6.475
6.317
6.399
67,026
+0.03(+0.43%)
Jun 21, 2004
6.480
6.497
6.371
6.371
90,531
-0.11(-1.68%)
Jun 18, 2004
6.393
6.480
6.290
6.480
262,414
+0.09(+1.36%)
Jun 17, 2004
6.371
6.431
6.268
6.393
127,258
+0.02(+0.34%)
Jun 16, 2004
6.633
6.633
6.366
6.371
102,100
-0.23(-3.47%)
Jun 15, 2004
6.491
6.600
6.448
6.600
97,877
+0.25(+3.86%)
Jun 14, 2004
6.535
6.535
6.322
6.355
126,708
-0.15(-2.34%)
Jun 10, 2004
6.491
6.540
6.426
6.507
127,258
+0.10(+1.53%)
Jun 09, 2004
6.507
6.578
6.399
6.409
49,397
-0.14(-2.08%)
Jun 08, 2004
6.535
6.600
6.399
6.546
87,777
+0.01(+0.17%)
Jun 07, 2004
6.426
6.616
6.399
6.535
125,055
+0.16(+2.56%)
Jun 04, 2004
6.469
6.507
6.366
6.371
80,432
+0.05(+0.86%)
Jun 03, 2004
6.535
6.535
6.317
6.317
78,962
-0.16(-2.52%)
Jun 02, 2004
6.426
6.480
6.333
6.480
102,835
+0.09(+1.36%)
Jun 01, 2004
6.507
6.507
6.339
6.393
137,358
-0.06(-0.93%)
May 28, 2004
6.480
6.518
6.426
6.453
73,086
-0.05(-0.84%)
May 27, 2004
6.606
6.633
6.453
6.507
81,350
-0.26(-3.86%)
May 26, 2004
6.840
6.861
6.698
6.769
184,920
-0.07(-1.03%)
May 25, 2004
6.589
6.840
6.529
6.840
125,422
+0.25(+3.80%)
May 24, 2004
6.399
6.589
6.399
6.589
102,284
+0.25(+3.86%)
May 21, 2004
6.360
6.453
6.295
6.344
152,600
+0.04(+0.60%)
May 20, 2004
6.301
6.426
6.208
6.306
102,468
+0.01(+0.09%)
May 19, 2004
6.154
6.317
6.154
6.301
108,895
+0.15(+2.39%)
May 18, 2004
6.115
6.197
6.099
6.154
56,743
+0.07(+1.07%)
May 17, 2004
6.208
6.213
6.077
6.088
93,470
-0.15(-2.36%)
May 14, 2004
6.208
6.311
6.072
6.235
93,102
+0.03(+0.44%)
May 13, 2004
6.192
6.290
6.077
6.208
87,593
+0.02(+0.26%)
May 12, 2004
6.154
6.208
5.996
6.192
128,360
+0.01(+0.09%)
May 11, 2004
6.159
6.284
6.072
6.186
89,062
+0.08(+1.34%)
May 10, 2004
6.121
6.290
6.017
6.105
187,123
+0.03(+0.54%)
May 07, 2004
6.360
6.360
5.990
6.072
109,630
-0.30(-4.70%)
May 06, 2004
6.328
6.480
6.099
6.371
199,060
+0.00(+0.00%)
May 05, 2004
6.126
6.393
6.099
6.371
223,299
+0.36(+5.98%)
May 04, 2004
5.957
6.154
5.881
6.012
158,293
+0.07(+1.19%)
May 03, 2004
5.859
5.947
5.691
5.941
219,260
+0.00(+0.00%)
Apr 30, 2004
5.979
6.105
5.936
5.941
127,442
-0.04(-0.64%)
Apr 29, 2004
5.990
6.208
5.936
5.979
154,804
-0.03(-0.54%)
Apr 28, 2004
6.246
6.322
5.996
6.012
148,009
-0.28(-4.42%)
Apr 27, 2004
6.290
6.442
6.262
6.290
132,584
-0.05(-0.86%)
Apr 26, 2004
6.273
6.497
6.262
6.344
156,640
-0.11(-1.69%)
Apr 23, 2004
6.567
6.578
6.371
6.453
153,335
-0.13(-1.90%)
Apr 22, 2004
6.448
6.660
6.317
6.578
187,123
+0.04(+0.67%)
Apr 21, 2004
6.480
6.622
6.175
6.535
332,195
-0.03(-0.41%)
Apr 20, 2004
7.215
7.297
6.290
6.562
355,149
-0.75(-10.21%)
Apr 19, 2004
7.297
7.368
7.188
7.308
86,675
-0.10(-1.32%)
Apr 16, 2004
7.379
7.482
7.303
7.406
77,861
+0.05(+0.74%)
Apr 15, 2004
7.232
7.433
7.232
7.352
74,739
+0.07(+0.90%)
Apr 14, 2004
7.352
7.411
7.215
7.286
127,442
-0.04(-0.52%)
Apr 13, 2004
7.488
7.537
7.254
7.324
91,633
-0.16(-2.18%)
Apr 12, 2004
7.384
7.537
7.379
7.488
88,512
+0.16(+2.15%)
Apr 08, 2004
7.591
7.591
7.324
7.330
106,324
-0.27(-3.51%)
Apr 07, 2004
7.526
7.597
7.352
7.597
80,982
+0.10(+1.38%)
Apr 06, 2004
7.422
7.558
7.384
7.493
80,432
-0.01(-0.07%)
Apr 05, 2004
7.384
7.569
7.352
7.499
92,184
+0.09(+1.25%)
Apr 02, 2004
7.346
7.460
7.297
7.406
87,777
+0.06(+0.82%)
Apr 01, 2004
7.303
7.357
7.134
7.346
116,791
-0.01(-0.15%)
Mar 31, 2004
7.226
7.357
6.943
7.357
198,692
+0.13(+1.81%)
Mar 30, 2004
7.177
7.286
7.090
7.226
77,677
-0.03(-0.45%)
Mar 29, 2004
6.943
7.259
6.916
7.259
121,382
+0.27(+3.90%)
Mar 26, 2004
7.025
7.161
6.959
6.987
91,082
+0.01(+0.08%)
Mar 25, 2004
7.025
7.172
6.970
6.981
87,410
-0.02(-0.23%)
Mar 24, 2004
6.998
7.074
6.921
6.998
109,079
+0.01(+0.08%)
Mar 23, 2004
7.030
7.068
6.959
6.992
125,606
+0.02(+0.23%)
Mar 22, 2004
7.106
7.106
6.943
6.976
121,566
-0.15(-2.06%)
Mar 19, 2004
7.264
7.379
7.052
7.123
126,340
-0.14(-1.95%)
Mar 18, 2004
7.406
7.406
7.237
7.264
58,763
-0.14(-1.91%)
Mar 17, 2004
7.297
7.477
7.243
7.406
97,326
+0.19(+2.64%)
Mar 16, 2004
7.205
7.439
7.134
7.215
146,540
+0.05(+0.68%)
Mar 15, 2004
7.215
7.439
7.134
7.166
159,211
-0.29(-3.94%)
Mar 12, 2004
7.052
7.460
7.052
7.460
153,702
+0.31(+4.34%)
Mar 11, 2004
7.352
7.509
7.134
7.150
160,864
-0.20(-2.74%)
Mar 10, 2004
7.401
7.580
7.330
7.352
134,604
+0.01(+0.07%)
Mar 09, 2004
7.406
7.482
7.232
7.346
107,242
-0.02(-0.22%)
Mar 08, 2004
7.243
7.488
7.243
7.362
106,875
+0.15(+2.04%)
Mar 05, 2004
7.161
7.313
7.096
7.215
74,004
+0.03(+0.45%)
Mar 04, 2004
7.177
7.188
6.992
7.183
69,781
+0.02(+0.23%)
Mar 03, 2004
7.172
7.183
6.889
7.166
184,920
+0.05(+0.69%)
Mar 02, 2004
7.324
7.324
7.085
7.117
107,059
-0.21(-2.83%)
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.