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

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.671 6.872 6.535 6.714 746,984 +0.15(+2.32%)
Mar 30, 2009 6.535 6.578 5.990 6.562 681,007 -0.14(-2.03%)
Mar 26, 2009 6.665 6.807 6.600 6.698 636,510 +0.10(+1.49%)
Mar 25, 2009 6.633 7.112 6.360 6.600 1,036,844 +0.08(+1.17%)
Mar 24, 2009 6.306 6.769 6.181 6.524 1,061,226 +0.23(+3.63%)
Mar 23, 2009 6.126 6.295 6.089 6.295 899,043 +0.61(+10.73%)
Mar 20, 2009 5.582 5.848 5.582 5.685 399,023 +0.09(+1.66%)
Mar 19, 2009 5.799 5.848 5.402 5.593 590,163 -0.14(-2.38%)
Mar 18, 2009 5.712 5.805 5.505 5.729 368,249 +0.01(+0.19%)
Mar 17, 2009 5.489 5.745 5.418 5.718 552,534 +0.26(+4.69%)
Mar 16, 2009 5.685 5.696 5.391 5.462 689,197 -0.23(-4.11%)
Mar 13, 2009 5.897 5.908 5.598 5.696 0 -0.13(-2.24%)
Mar 12, 2009 5.478 5.903 5.414 5.827 841,456 +0.28(+5.11%)
Mar 11, 2009 5.478 5.685 5.146 5.544 1,088,430 +0.04(+0.79%)
Mar 10, 2009 5.723 5.827 5.315 5.500 1,164,663 -0.14(-2.51%)
Mar 09, 2009 5.658 5.832 5.500 5.642 958,534 +0.02(+0.39%)
Mar 06, 2009 5.538 5.952 5.440 5.620 0 +0.30(+5.63%)
Mar 05, 2009 5.102 5.571 5.032 5.320 1,145,980 +0.17(+3.39%)
Mar 04, 2009 5.004 5.162 4.803 5.146 935,858 +0.51(+11.05%)
Mar 02, 2009 5.064 5.064 4.395 4.634 945,336 -0.50(-9.66%)
Feb 27, 2009 4.912 5.168 4.803 5.130 0 +0.17(+3.52%)
Feb 26, 2009 4.988 5.010 4.683 4.955 977,537 +0.05(+1.11%)
Feb 25, 2009 4.650 5.032 4.449 4.901 1,312,340 +0.65(+15.38%)
Feb 24, 2009 3.910 4.340 3.910 4.248 586,939 +0.34(+8.79%)
Feb 23, 2009 3.540 3.970 3.540 3.904 479,957 +0.38(+10.65%)
Feb 20, 2009 3.349 3.540 3.256 3.529 168,354 +0.16(+4.68%)
Feb 19, 2009 3.485 3.540 3.371 3.371 103,782 -0.09(-2.67%)
Feb 18, 2009 3.409 3.491 3.409 3.463 64,098 +0.04(+1.27%)
Feb 17, 2009 3.469 3.529 3.352 3.420 107,985 -0.11(-3.24%)
Feb 13, 2009 3.469 3.561 3.409 3.534 79,595 +0.07(+1.88%)
Feb 12, 2009 3.583 3.589 3.403 3.469 69,835 -0.12(-3.34%)
Feb 11, 2009 3.616 3.681 3.545 3.589 53,063 -0.01(-0.15%)
Feb 10, 2009 3.785 3.785 3.507 3.594 113,790 -0.20(-5.17%)
Feb 09, 2009 3.741 3.828 3.627 3.790 143,213 +0.05(+1.46%)
Feb 06, 2009 3.605 3.736 3.605 3.736 115,621 +0.14(+3.94%)
Feb 05, 2009 3.610 3.648 3.474 3.594 100,633 -0.03(-0.90%)
Feb 04, 2009 3.534 3.676 3.431 3.627 106,491 +0.11(+3.10%)
Feb 03, 2009 3.474 3.578 3.409 3.518 90,422 +0.05(+1.41%)
Feb 02, 2009 3.594 3.594 3.420 3.469 241,765 -0.13(-3.63%)
Jan 30, 2009 3.485 3.599 3.414 3.599 0 +0.13(+3.77%)
Jan 29, 2009 3.616 3.648 3.431 3.469 73,212 -0.20(-5.49%)
Jan 28, 2009 3.670 3.725 3.610 3.670 63,132 +0.06(+1.66%)
Jan 27, 2009 3.627 3.757 3.523 3.610 56,268 -0.05(-1.49%)
Jan 26, 2009 3.654 3.801 3.572 3.665 106,885 +0.06(+1.66%)
Jan 23, 2009 3.567 3.659 3.382 3.605 69,021 +0.01(+0.30%)
Jan 22, 2009 3.360 3.692 3.305 3.594 153,342 +0.18(+5.26%)
Jan 21, 2009 3.322 3.431 3.262 3.414 68,665 +0.14(+4.15%)
Jan 20, 2009 3.403 3.403 3.278 3.278 55,026 -0.11(-3.37%)
Jan 16, 2009 3.425 3.431 3.365 3.393 0 +0.01(+0.16%)
Jan 15, 2009 3.284 3.491 3.262 3.387 113,192 +0.09(+2.64%)
Jan 14, 2009 3.273 3.431 3.273 3.300 133,935 -0.06(-1.78%)
Jan 13, 2009 3.398 3.442 3.316 3.360 94,068 -0.09(-2.53%)
Jan 12, 2009 3.463 3.594 3.382 3.447 69,324 -0.09(-2.47%)
Jan 09, 2009 3.648 3.648 3.518 3.534 51,440 -0.09(-2.55%)
Jan 08, 2009 3.621 3.659 3.491 3.627 237,586 +0.01(+0.15%)
Jan 07, 2009 3.480 3.648 3.289 3.621 319,842 +0.11(+3.10%)
Jan 06, 2009 3.436 3.627 3.393 3.512 350,208 +0.08(+2.22%)
Jan 05, 2009 3.393 3.463 3.262 3.436 349,511 +0.02(+0.64%)
Jan 02, 2009 3.295 3.414 3.262 3.414 0 +0.16(+5.02%)
Jan 01, 2009 3.300 3.349 3.246 3.251 0 +0.00(+0.00%)
Dec 31, 2008 3.300 3.349 3.246 3.251 213,828 -0.09(-2.61%)
Dec 30, 2008 3.354 3.436 3.213 3.338 435,324 -0.04(-1.29%)
Dec 29, 2008 3.349 3.387 3.240 3.382 297,268 +0.01(+0.32%)
Dec 26, 2008 3.202 3.371 3.202 3.371 57,089 +0.16(+5.09%)
Dec 24, 2008 3.295 3.311 3.197 3.207 61,768 -0.12(-3.60%)
Dec 23, 2008 3.485 3.534 3.316 3.327 111,223 -0.14(-4.08%)
Dec 22, 2008 3.714 3.714 3.409 3.469 80,950 -0.28(-7.55%)
Dec 19, 2008 3.894 3.894 3.659 3.752 94,378 -0.13(-3.23%)
Dec 18, 2008 3.763 3.877 3.687 3.877 151,199 +0.12(+3.19%)
Dec 17, 2008 3.638 3.806 3.638 3.757 97,632 +0.05(+1.47%)
Dec 16, 2008 3.801 3.801 3.670 3.703 75,724 -0.04(-1.16%)
Dec 15, 2008 3.714 3.785 3.599 3.747 106,928 +0.08(+2.08%)
Dec 12, 2008 3.605 3.779 3.578 3.670 141,690 +0.01(+0.30%)
Dec 11, 2008 3.501 3.698 3.501 3.659 120,223 +0.16(+4.67%)
Dec 10, 2008 3.518 3.578 3.382 3.496 46,471 -0.04(-1.08%)
Dec 09, 2008 3.599 3.676 3.473 3.534 130,378 -0.06(-1.67%)
Dec 08, 2008 3.627 3.687 3.338 3.594 98,317 +0.07(+2.01%)
Dec 05, 2008 3.414 3.540 3.289 3.523 189,070 +0.04(+1.09%)
Dec 04, 2008 3.507 3.676 3.420 3.485 150,529 +0.02(+0.47%)
Dec 03, 2008 3.387 3.474 3.277 3.469 102,414 +0.18(+5.46%)
Dec 02, 2008 3.104 3.349 3.104 3.289 123,534 +0.21(+6.71%)
Dec 01, 2008 3.213 3.322 3.060 3.082 157,555 -0.14(-4.23%)
Nov 28, 2008 2.859 3.218 2.810 3.218 105,808 +0.36(+12.79%)
Nov 26, 2008 2.875 2.941 2.837 2.853 78,198 +0.03(+0.96%)
Nov 25, 2008 2.935 2.935 2.734 2.826 73,471 -0.03(-1.14%)
Nov 24, 2008 2.897 2.941 2.755 2.859 142,454 +0.04(+1.35%)
Nov 21, 2008 2.467 2.821 2.374 2.821 213,259 +0.36(+14.60%)
Nov 20, 2008 2.815 2.815 2.461 2.461 175,806 -0.32(-11.37%)
Nov 19, 2008 3.006 3.006 2.777 2.777 114,596 -0.19(-6.42%)
Nov 18, 2008 3.077 3.180 2.886 2.968 131,570 -0.05(-1.80%)
Nov 17, 2008 3.300 3.300 3.006 3.022 114,756 -0.16(-4.97%)
Nov 14, 2008 3.251 3.398 3.180 3.180 0 -0.04(-1.18%)
Nov 13, 2008 3.071 3.251 2.990 3.218 142,070 +0.15(+4.79%)
Nov 12, 2008 3.474 3.474 3.071 3.071 305,913 -0.39(-11.18%)
Nov 11, 2008 3.681 3.681 3.442 3.458 150,821 -0.22(-6.06%)
Nov 10, 2008 3.589 3.736 3.529 3.681 225,353 +0.19(+5.30%)
Nov 07, 2008 3.648 3.703 3.496 3.496 132,811 -0.13(-3.60%)
Nov 06, 2008 3.796 3.812 3.213 3.627 254,871 -0.20(-5.26%)
Nov 05, 2008 3.790 3.964 3.757 3.828 215,885 -0.01(-0.14%)
Nov 04, 2008 4.008 4.008 3.812 3.834 226,946 -0.08(-2.09%)
Nov 03, 2008 3.877 4.051 3.817 3.915 284,457 +0.02(+0.56%)
Oct 31, 2008 3.485 3.894 3.447 3.894 262,250 +0.46(+13.31%)
Oct 30, 2008 3.659 3.659 3.322 3.436 353,033 -0.29(-7.88%)
Oct 29, 2008 3.589 3.763 3.556 3.730 178,087 +0.14(+3.95%)
Oct 28, 2008 3.556 3.594 3.409 3.589 149,195 +0.08(+2.17%)
Oct 27, 2008 3.567 3.610 3.512 3.512 135,406 -0.03(-0.77%)
Oct 24, 2008 3.572 3.757 3.540 3.540 95,911 -0.14(-3.70%)
Oct 23, 2008 3.648 3.785 3.610 3.676 125,135 -0.01(-0.15%)
Oct 22, 2008 3.801 3.839 3.654 3.681 84,070 -0.10(-2.73%)
Oct 21, 2008 3.823 3.823 3.736 3.785 83,104 -0.07(-1.84%)
Oct 20, 2008 3.725 3.855 3.698 3.855 133,190 +0.08(+2.16%)
Oct 17, 2008 3.676 3.866 3.676 3.774 138,148 +0.01(+0.29%)
Oct 16, 2008 3.616 3.855 3.616 3.763 211,764 +0.13(+3.44%)
Oct 15, 2008 3.790 3.828 3.638 3.638 170,286 -0.10(-2.77%)
Oct 14, 2008 3.850 3.861 3.741 3.741 183,222 -0.09(-2.41%)
Oct 13, 2008 3.621 3.834 3.621 3.834 187,017 +0.30(+8.47%)
Oct 10, 2008 3.491 3.719 3.267 3.534 349,327 +0.02(+0.62%)
Oct 09, 2008 3.747 3.779 3.512 3.512 229,068 -0.20(-5.43%)
Oct 08, 2008 3.638 3.894 3.605 3.714 254,600 -0.02(-0.58%)
Oct 07, 2008 3.496 3.736 3.496 3.736 257,574 +0.27(+7.69%)
Oct 06, 2008 3.714 3.714 3.251 3.469 394,151 -0.25(-6.60%)
Oct 03, 2008 3.817 3.845 3.708 3.714 0 -0.05(-1.30%)
Oct 02, 2008 3.839 3.839 3.736 3.763 148,702 -0.10(-2.68%)
Oct 01, 2008 3.806 3.866 3.752 3.866 130,332 +0.09(+2.31%)
Sep 30, 2008 3.654 3.812 3.654 3.779 129,530 +0.13(+3.58%)
Sep 29, 2008 3.757 3.926 3.589 3.648 240,116 -0.16(-4.29%)
Sep 26, 2008 3.757 3.877 3.757 3.812 0 +0.04(+1.01%)
Sep 25, 2008 3.741 3.828 3.730 3.774 135,744 +0.03(+0.73%)
Sep 24, 2008 3.757 3.861 3.747 3.747 138,677 -0.07(-1.71%)
Sep 23, 2008 3.703 3.948 3.703 3.812 230,044 +0.08(+2.04%)
Sep 22, 2008 3.779 3.796 3.676 3.736 200,417 -0.04(-1.15%)
Sep 19, 2008 4.335 4.335 3.779 3.779 0 -0.25(-6.09%)
Sep 18, 2008 3.970 4.084 3.834 4.024 346,890 +0.15(+3.94%)
Sep 17, 2008 3.752 4.019 3.752 3.872 270,951 +0.00(+0.00%)
Sep 16, 2008 3.687 3.872 3.670 3.872 223,596 +0.18(+4.87%)
Sep 15, 2008 3.779 3.834 3.687 3.692 157,430 -0.12(-3.14%)
Sep 12, 2008 3.752 3.861 3.741 3.812 157,092 -0.03(-0.71%)
Sep 11, 2008 3.757 3.839 3.757 3.839 181,624 +0.04(+1.00%)
Sep 10, 2008 3.915 3.915 3.790 3.801 166,797 -0.04(-1.13%)
Sep 09, 2008 4.182 4.182 3.845 3.845 278,856 -0.32(-7.71%)
Sep 08, 2008 4.149 4.188 4.068 4.166 208,411 +0.13(+3.10%)
Sep 05, 2008 3.997 4.106 3.948 4.041 0 +0.08(+1.92%)
Sep 04, 2008 4.013 4.100 3.953 3.964 204,527 -0.03(-0.82%)
Sep 03, 2008 3.981 4.084 3.981 3.997 173,911 -0.01(-0.14%)
Sep 02, 2008 4.019 4.057 3.981 4.002 143,123 +0.03(+0.68%)
Aug 29, 2008 3.970 4.002 3.921 3.975 0 +0.01(+0.27%)
Aug 28, 2008 3.899 4.001 3.872 3.964 132,909 +0.06(+1.53%)
Aug 27, 2008 3.823 3.943 3.823 3.904 173,856 +0.07(+1.85%)
Aug 26, 2008 3.894 3.943 3.817 3.834 197,758 -0.10(-2.63%)
Aug 25, 2008 3.872 3.937 3.790 3.937 273,533 +0.03(+0.84%)
Aug 22, 2008 3.899 3.932 3.806 3.904 0 +0.02(+0.56%)
Aug 21, 2008 3.828 3.943 3.828 3.883 158,800 +0.05(+1.28%)
Aug 20, 2008 3.812 3.943 3.774 3.834 262,753 -0.02(-0.56%)
Aug 19, 2008 3.719 3.894 3.692 3.855 275,604 +0.08(+2.16%)
Aug 18, 2008 3.839 3.943 3.768 3.774 498,822 -0.01(-0.29%)
Aug 15, 2008 3.801 3.855 3.736 3.785 0 -0.05(-1.28%)
Aug 14, 2008 3.785 3.861 3.741 3.834 376,075 +0.05(+1.44%)
Aug 13, 2008 3.665 3.823 3.665 3.779 382,014 +0.11(+3.12%)
Aug 12, 2008 3.610 3.747 3.589 3.665 400,870 +0.08(+2.28%)
Aug 11, 2008 3.529 3.643 3.387 3.583 517,092 +0.10(+2.81%)
Aug 08, 2008 3.382 3.523 3.382 3.485 590,472 +0.10(+2.89%)
Aug 07, 2008 3.300 3.458 3.300 3.387 331,648 +0.07(+2.13%)
Aug 06, 2008 3.273 3.376 3.267 3.316 281,791 -0.01(-0.16%)
Aug 05, 2008 3.229 3.368 3.207 3.322 380,273 +0.07(+2.01%)
Aug 04, 2008 3.316 3.316 3.207 3.256 284,002 -0.01(-0.33%)
Aug 01, 2008 3.289 3.322 3.235 3.267 313,648 -0.03(-0.83%)
Jul 31, 2008 3.224 3.376 3.224 3.295 350,247 +0.09(+2.89%)
Jul 30, 2008 3.180 3.284 3.126 3.202 440,780 +0.03(+1.03%)
Jul 29, 2008 3.169 3.197 3.060 3.169 388,236 +0.11(+3.74%)
Jul 28, 2008 3.218 3.235 3.055 3.055 619,251 -0.14(-4.27%)
Jul 25, 2008 3.246 3.371 3.186 3.191 932,983 +0.04(+1.38%)
Jul 24, 2008 3.627 3.659 3.049 3.148 1,793,583 -1.12(-26.28%)
Jul 23, 2008 4.084 4.269 4.030 4.269 445,320 +0.19(+4.53%)
Jul 22, 2008 3.894 4.106 3.839 4.084 403,672 +0.21(+5.49%)
Jul 21, 2008 3.812 3.894 3.812 3.872 188,242 +0.05(+1.28%)
Jul 18, 2008 3.866 3.894 3.730 3.823 157,545 -0.04(-1.13%)
Jul 17, 2008 3.648 3.866 3.583 3.866 391,383 +0.21(+5.65%)
Jul 16, 2008 3.534 3.659 3.485 3.659 183,620 +0.14(+3.86%)
Jul 15, 2008 3.485 3.594 3.431 3.523 177,544 +0.04(+1.25%)
Jul 14, 2008 3.512 3.550 3.431 3.480 227,636 +0.03(+0.79%)
Jul 11, 2008 3.458 3.496 3.393 3.452 338,683 -0.07(-1.86%)
Jul 10, 2008 3.627 3.659 3.420 3.518 505,878 -0.15(-4.01%)
Jul 09, 2008 3.708 3.725 3.654 3.665 135,171 -0.05(-1.46%)
Jul 08, 2008 3.648 3.747 3.583 3.719 297,036 +0.05(+1.34%)
Jul 07, 2008 3.790 3.823 3.648 3.670 353,119 -0.08(-2.03%)
Jul 04, 2008 3.752 3.812 3.730 3.747 247,118 +0.00(+0.00%)
Jul 03, 2008 3.752 3.812 3.730 3.747 247,118 -0.04(-1.01%)
Jul 02, 2008 3.812 3.855 3.747 3.785 409,532 -0.05(-1.42%)
Jul 01, 2008 3.812 3.861 3.730 3.839 600,748 -0.01(-0.14%)
Jun 30, 2008 3.997 4.046 3.823 3.845 384,637 -0.11(-2.75%)
Jun 27, 2008 4.002 4.100 3.899 3.953 3,769,073 -0.03(-0.68%)
Jun 26, 2008 3.964 4.166 3.921 3.981 1,122,966 -0.01(-0.14%)
Jun 25, 2008 3.937 3.986 3.937 3.986 441,480 +0.05(+1.24%)
Jun 24, 2008 3.845 3.959 3.839 3.937 284,474 +0.07(+1.83%)
Jun 23, 2008 3.845 3.921 3.785 3.866 267,280 +0.08(+2.16%)
Jun 20, 2008 3.845 3.959 3.785 3.785 642,419 -0.10(-2.52%)
Jun 19, 2008 3.872 3.899 3.839 3.883 229,867 +0.01(+0.14%)
Jun 18, 2008 3.877 3.904 3.861 3.877 399,912 -0.02(-0.42%)
Jun 17, 2008 3.937 3.981 3.894 3.894 234,374 -0.05(-1.24%)
Jun 16, 2008 4.030 4.030 3.932 3.943 167,945 -0.08(-2.03%)
Jun 13, 2008 3.904 4.030 3.904 4.024 260,907 +0.16(+4.08%)
Jun 12, 2008 3.943 4.008 3.866 3.866 267,102 -0.03(-0.70%)
Jun 11, 2008 3.975 4.002 3.892 3.894 273,419 -0.08(-2.05%)
Jun 10, 2008 4.002 4.041 3.953 3.975 243,928 -0.03(-0.82%)
Jun 09, 2008 4.046 4.122 4.002 4.008 268,947 -0.05(-1.21%)
Jun 06, 2008 4.144 4.193 4.046 4.057 277,371 -0.13(-3.12%)
Jun 05, 2008 4.182 4.237 4.117 4.188 233,432 -0.03(-0.65%)
Jun 04, 2008 4.209 4.258 4.171 4.215 244,733 +0.03(+0.65%)
Jun 03, 2008 4.128 4.204 4.128 4.188 362,257 +0.08(+1.99%)
Jun 02, 2008 4.166 4.182 4.084 4.106 333,953 -0.05(-1.31%)
May 30, 2008 4.188 4.264 4.149 4.160 377,168 -0.03(-0.78%)
May 29, 2008 4.286 4.335 4.182 4.193 238,129 -0.10(-2.28%)
May 28, 2008 4.335 4.356 4.182 4.291 236,833 -0.01(-0.25%)
May 27, 2008 4.166 4.302 4.166 4.302 230,725 +0.13(+3.13%)
May 26, 2008 4.100 4.220 4.100 4.171 0 +0.00(+0.00%)
May 23, 2008 4.100 4.220 4.100 4.171 172,763 +0.04(+1.06%)
May 22, 2008 4.090 4.264 4.084 4.128 437,467 +0.04(+1.07%)
May 21, 2008 4.139 4.182 4.046 4.084 657,867 -0.03(-0.79%)
May 20, 2008 4.111 4.155 4.084 4.117 339,113 +0.00(+0.00%)
May 19, 2008 4.139 4.149 4.073 4.117 534,459 -0.04(-1.05%)
May 16, 2008 4.117 4.209 4.084 4.160 497,695 +0.05(+1.33%)
May 15, 2008 4.128 4.149 4.090 4.106 275,643 -0.03(-0.66%)
May 14, 2008 4.128 4.166 4.111 4.133 373,802 +0.01(+0.13%)
May 13, 2008 4.079 4.166 4.057 4.128 583,569 +0.07(+1.61%)
May 12, 2008 3.948 4.062 3.932 4.062 588,422 +0.12(+3.04%)
May 09, 2008 3.964 4.057 3.894 3.943 391,707 -0.01(-0.28%)
May 08, 2008 3.964 4.002 3.823 3.953 706,038 +0.03(+0.83%)
May 07, 2008 4.057 4.128 3.921 3.921 719,484 -0.15(-3.61%)
May 06, 2008 4.084 4.128 4.041 4.068 668,560 -0.01(-0.27%)
May 05, 2008 4.171 4.269 4.057 4.079 979,443 -0.09(-2.09%)
May 02, 2008 4.133 4.244 4.030 4.166 809,039 +0.08(+1.86%)
May 01, 2008 4.084 4.160 3.992 4.090 582,992 -0.01(-0.13%)
Apr 30, 2008 4.139 4.253 4.073 4.095 606,777 -0.04(-0.92%)
Apr 29, 2008 4.346 4.356 4.073 4.133 995,171 -0.21(-4.89%)
Apr 28, 2008 4.601 4.683 4.275 4.346 782,082 -0.38(-7.96%)
Apr 25, 2008 4.716 4.847 4.640 4.721 357,100 -0.01(-0.23%)
Apr 24, 2008 4.727 4.814 4.378 4.732 1,008,008 +0.04(+0.81%)
Apr 23, 2008 4.166 4.836 4.128 4.694 1,497,090 +0.71(+17.76%)
Apr 22, 2008 4.073 4.111 3.981 3.986 252,506 -0.12(-2.92%)
Apr 21, 2008 4.057 4.111 3.992 4.106 198,111 +0.06(+1.48%)
Apr 18, 2008 4.084 4.160 3.981 4.046 305,408 +0.02(+0.54%)
Apr 17, 2008 4.177 4.177 4.013 4.024 304,560 -0.15(-3.52%)
Apr 16, 2008 4.177 4.182 4.084 4.171 164,362 +0.05(+1.32%)
Apr 15, 2008 4.051 4.128 3.997 4.117 295,413 +0.09(+2.30%)
Apr 14, 2008 4.144 4.199 4.024 4.024 536,079 -0.17(-4.15%)
Apr 11, 2008 4.248 4.313 4.182 4.199 296,326 -0.13(-2.90%)
Apr 10, 2008 4.291 4.460 4.275 4.324 220,533 +0.04(+1.02%)
Apr 09, 2008 4.542 4.542 4.226 4.280 383,434 -0.25(-5.42%)
Apr 08, 2008 4.302 4.542 4.302 4.525 195,575 +0.16(+3.62%)
Apr 07, 2008 4.395 4.465 4.356 4.367 167,477 -0.05(-1.11%)
Apr 04, 2008 4.623 4.623 4.362 4.416 284,251 -0.19(-4.02%)
Apr 03, 2008 4.634 4.656 4.547 4.601 250,848 +0.00(+0.00%)
Apr 02, 2008 4.514 4.629 4.356 4.601 431,730 +0.04(+0.84%)
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.