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 (%)
May 31, 2005 4.384 4.460 4.384 4.433 123,036 +0.05(+1.12%)
May 27, 2005 4.356 4.411 4.356 4.384 197,409 +0.02(+0.37%)
May 26, 2005 4.411 4.427 4.351 4.367 505,920 -0.03(-0.74%)
May 25, 2005 4.422 4.438 4.318 4.400 135,524 -0.01(-0.12%)
May 24, 2005 4.329 4.438 4.313 4.405 142,135 +0.08(+1.89%)
May 23, 2005 4.378 4.389 4.297 4.324 182,168 -0.04(-0.87%)
May 20, 2005 4.329 4.400 4.302 4.362 174,271 +0.06(+1.39%)
May 19, 2005 4.242 4.313 4.215 4.302 178,495 +0.09(+2.20%)
May 18, 2005 4.084 4.248 4.068 4.209 192,268 +0.25(+6.33%)
May 17, 2005 3.981 3.981 3.877 3.959 66,660 -0.03(-0.82%)
May 16, 2005 3.790 4.002 3.790 3.992 65,742 +0.20(+5.32%)
May 13, 2005 3.953 3.959 3.768 3.790 118,445 -0.14(-3.47%)
May 12, 2005 4.073 4.084 3.915 3.926 141,033 -0.10(-2.57%)
May 11, 2005 3.872 4.051 3.834 4.030 266,457 +0.18(+4.67%)
May 10, 2005 3.823 3.855 3.752 3.850 158,846 +0.06(+1.58%)
May 09, 2005 3.676 3.812 3.676 3.790 134,238 +0.16(+4.35%)
May 06, 2005 3.687 3.687 3.583 3.632 110,733 -0.05(-1.48%)
May 05, 2005 3.676 3.687 3.632 3.687 110,916 +0.01(+0.30%)
May 04, 2005 3.583 3.681 3.567 3.676 123,587 +0.11(+3.05%)
May 03, 2005 3.594 3.616 3.540 3.567 144,889 -0.04(-1.21%)
May 02, 2005 3.567 3.627 3.550 3.610 111,467 +0.02(+0.45%)
Apr 29, 2005 3.545 3.648 3.540 3.594 205,673 +0.05(+1.38%)
Apr 28, 2005 3.632 3.659 3.545 3.545 138,462 -0.11(-2.98%)
Apr 27, 2005 3.714 3.719 3.616 3.654 108,345 -0.07(-1.76%)
Apr 26, 2005 3.703 3.752 3.665 3.719 133,687 +0.02(+0.59%)
Apr 25, 2005 3.545 3.703 3.545 3.698 154,989 +0.15(+4.30%)
Apr 22, 2005 3.703 3.703 3.491 3.545 199,429 -0.19(-4.96%)
Apr 21, 2005 3.594 3.741 3.594 3.730 98,980 +0.17(+4.90%)
Apr 20, 2005 3.725 3.741 3.556 3.556 150,215 -0.16(-4.39%)
Apr 19, 2005 3.670 3.730 3.654 3.719 93,654 +0.07(+1.94%)
Apr 18, 2005 3.676 3.676 3.594 3.648 166,926 +0.09(+2.60%)
Apr 15, 2005 3.572 3.687 3.545 3.556 195,940 -0.01(-0.31%)
Apr 14, 2005 3.703 3.714 3.561 3.567 105,040 -0.12(-3.25%)
Apr 13, 2005 3.648 3.730 3.632 3.687 125,240 +0.02(+0.59%)
Apr 12, 2005 3.567 3.703 3.540 3.665 156,091 +0.12(+3.38%)
Apr 11, 2005 3.616 3.638 3.545 3.545 119,915 -0.07(-1.81%)
Apr 08, 2005 3.681 3.741 3.599 3.610 121,016 -0.11(-2.93%)
Apr 07, 2005 3.627 3.747 3.621 3.719 110,365 +0.10(+2.71%)
Apr 06, 2005 3.747 3.757 3.621 3.621 191,349 -0.10(-2.78%)
Apr 05, 2005 3.730 3.757 3.725 3.725 139,931 +0.02(+0.44%)
Apr 04, 2005 3.687 3.757 3.676 3.708 113,671 +0.03(+0.74%)
Apr 01, 2005 3.812 3.910 3.676 3.681 204,571 -0.09(-2.45%)
Mar 31, 2005 3.921 3.921 3.703 3.774 127,076 -0.15(-3.75%)
Mar 30, 2005 3.785 3.921 3.779 3.921 175,006 +0.17(+4.50%)
Mar 29, 2005 4.035 4.084 3.703 3.752 240,748 -0.30(-7.52%)
Mar 28, 2005 4.030 4.068 4.013 4.057 125,424 +0.03(+0.68%)
Mar 24, 2005 3.986 4.051 3.986 4.030 66,293 +0.05(+1.37%)
Mar 23, 2005 3.970 3.975 3.904 3.975 113,120 +0.03(+0.83%)
Mar 22, 2005 3.997 4.041 3.932 3.943 96,776 -0.02(-0.55%)
Mar 21, 2005 3.948 4.030 3.894 3.964 117,711 +0.02(+0.41%)
Mar 18, 2005 4.106 4.111 3.948 3.948 240,931 -0.14(-3.46%)
Mar 17, 2005 4.084 4.111 4.084 4.090 86,676 +0.00(+0.00%)
Mar 16, 2005 4.128 4.177 4.084 4.090 97,327 -0.03(-0.79%)
Mar 15, 2005 4.084 4.155 4.084 4.122 121,384 +0.09(+2.30%)
Mar 14, 2005 3.932 4.030 3.932 4.030 125,791 +0.10(+2.49%)
Mar 11, 2005 4.079 4.100 3.894 3.932 139,196 -0.13(-3.09%)
Mar 10, 2005 4.084 4.166 4.041 4.057 169,864 -0.01(-0.13%)
Mar 09, 2005 4.100 4.111 4.062 4.062 122,669 -0.04(-0.93%)
Mar 08, 2005 4.144 4.149 4.084 4.100 107,794 -0.06(-1.44%)
Mar 07, 2005 4.193 4.248 4.139 4.160 89,798 -0.05(-1.16%)
Mar 04, 2005 4.182 4.242 4.111 4.209 109,447 +0.07(+1.71%)
Mar 03, 2005 4.242 4.248 4.111 4.139 118,629 -0.08(-1.94%)
Mar 02, 2005 4.248 4.253 4.155 4.220 144,338 -0.03(-0.64%)
Mar 01, 2005 4.286 4.286 4.181 4.248 167,109 -0.06(-1.39%)
Feb 28, 2005 4.356 4.389 4.242 4.307 126,158 -0.06(-1.37%)
Feb 25, 2005 4.384 4.384 4.324 4.367 95,491 +0.01(+0.12%)
Feb 24, 2005 4.335 4.367 4.286 4.362 61,702 +0.03(+0.63%)
Feb 23, 2005 4.335 4.400 4.329 4.335 79,882 +0.00(+0.00%)
Feb 22, 2005 4.389 4.411 4.329 4.335 119,915 -0.05(-1.24%)
Feb 18, 2005 4.356 4.411 4.335 4.389 119,547 +0.05(+1.26%)
Feb 17, 2005 4.384 4.411 4.335 4.335 137,176 -0.02(-0.50%)
Feb 16, 2005 4.335 4.411 4.335 4.356 178,495 +0.02(+0.50%)
Feb 15, 2005 4.356 4.362 4.329 4.335 139,931 -0.02(-0.50%)
Feb 14, 2005 4.395 4.395 4.329 4.356 117,895 -0.04(-0.99%)
Feb 11, 2005 4.487 4.487 4.318 4.400 180,148 -0.08(-1.82%)
Feb 10, 2005 4.438 4.487 4.422 4.482 114,589 +0.07(+1.48%)
Feb 09, 2005 4.645 4.656 4.388 4.416 329,995 -0.25(-5.26%)
Feb 08, 2005 4.699 4.699 4.634 4.661 110,365 -0.04(-0.81%)
Feb 07, 2005 4.732 4.738 4.683 4.699 67,762 -0.03(-0.58%)
Feb 04, 2005 4.716 4.738 4.694 4.727 79,698 -0.01(-0.23%)
Feb 03, 2005 4.743 4.819 4.710 4.738 113,120 -0.01(-0.11%)
Feb 02, 2005 4.792 4.792 4.710 4.743 175,924 -0.07(-1.36%)
Feb 01, 2005 4.678 4.819 4.678 4.808 90,349 +0.13(+2.79%)
Jan 31, 2005 4.623 4.683 4.623 4.678 77,311 +0.08(+1.66%)
Jan 28, 2005 4.629 4.661 4.596 4.601 73,638 -0.06(-1.29%)
Jan 27, 2005 4.650 4.678 4.629 4.661 39,481 -0.01(-0.23%)
Jan 26, 2005 4.612 4.672 4.574 4.672 99,898 +0.10(+2.14%)
Jan 25, 2005 4.591 4.634 4.547 4.574 86,125 -0.02(-0.47%)
Jan 24, 2005 4.618 4.629 4.574 4.596 73,822 -0.01(-0.12%)
Jan 21, 2005 4.650 4.656 4.574 4.601 103,571 -0.02(-0.35%)
Jan 20, 2005 4.634 4.678 4.601 4.618 82,636 -0.03(-0.70%)
Jan 19, 2005 4.738 4.748 4.629 4.650 86,125 -0.06(-1.27%)
Jan 18, 2005 4.645 4.732 4.591 4.710 168,211 +0.04(+0.82%)
Jan 14, 2005 4.634 4.683 4.601 4.672 94,573 +0.08(+1.78%)
Jan 13, 2005 4.683 4.716 4.591 4.591 169,129 -0.15(-3.10%)
Jan 12, 2005 4.776 4.792 4.645 4.738 102,102 -0.03(-0.69%)
Jan 11, 2005 4.656 4.836 4.634 4.770 158,846 +0.10(+2.10%)
Jan 10, 2005 4.629 4.699 4.629 4.672 142,318 +0.04(+0.82%)
Jan 07, 2005 4.683 4.732 4.634 4.634 140,298 -0.05(-1.16%)
Jan 06, 2005 4.689 4.738 4.645 4.689 131,116 -0.01(-0.12%)
Jan 05, 2005 4.787 4.814 4.689 4.694 162,886 -0.09(-1.93%)
Jan 04, 2005 4.847 4.868 4.765 4.787 118,813 -0.02(-0.34%)
Jan 03, 2005 4.945 4.972 4.781 4.803 213,386 -0.11(-2.33%)
Dec 31, 2004 4.988 5.037 4.912 4.917 134,606 -0.03(-0.66%)
Dec 30, 2004 5.064 5.097 4.928 4.950 117,895 -0.14(-2.68%)
Dec 29, 2004 5.015 5.146 4.966 5.086 155,724 +0.04(+0.86%)
Dec 28, 2004 4.977 5.053 4.955 5.043 59,314 +0.03(+0.65%)
Dec 27, 2004 5.064 5.092 4.928 5.010 124,689 -0.03(-0.54%)
Dec 23, 2004 4.994 5.146 4.966 5.037 165,457 +0.05(+1.09%)
Dec 22, 2004 4.939 5.004 4.901 4.983 151,684 +0.02(+0.33%)
Dec 21, 2004 4.972 4.983 4.923 4.966 100,449 -0.01(-0.11%)
Dec 20, 2004 4.923 5.015 4.917 4.972 133,871 +0.07(+1.44%)
Dec 17, 2004 4.906 5.032 4.683 4.901 633,364 +0.00(+0.00%)
Dec 16, 2004 4.966 5.032 4.847 4.901 123,955 -0.04(-0.77%)
Dec 15, 2004 4.906 5.010 4.819 4.939 193,553 +0.05(+1.00%)
Dec 14, 2004 4.825 4.928 4.825 4.890 99,898 +0.01(+0.22%)
Dec 13, 2004 4.890 4.928 4.792 4.879 122,302 +0.04(+0.90%)
Dec 10, 2004 4.787 4.857 4.705 4.836 98,062 +0.07(+1.37%)
Dec 09, 2004 4.770 4.819 4.656 4.770 89,247 +0.03(+0.57%)
Dec 08, 2004 4.672 4.814 4.672 4.743 150,766 +0.08(+1.63%)
Dec 07, 2004 4.950 4.950 4.667 4.667 197,777 -0.25(-5.09%)
Dec 06, 2004 4.934 5.004 4.847 4.917 103,754 -0.02(-0.33%)
Dec 03, 2004 5.004 5.048 4.928 4.934 75,658 -0.07(-1.41%)
Dec 02, 2004 4.928 5.026 4.928 5.004 76,393 +0.07(+1.43%)
Dec 01, 2004 4.972 5.037 4.901 4.934 169,497 -0.01(-0.22%)
Nov 30, 2004 4.950 5.010 4.901 4.945 110,365 -0.01(-0.22%)
Nov 29, 2004 5.004 5.064 4.874 4.955 112,753 -0.12(-2.36%)
Nov 26, 2004 5.037 5.141 5.037 5.075 52,336 -0.02(-0.32%)
Nov 24, 2004 5.146 5.184 5.004 5.092 105,407 -0.08(-1.58%)
Nov 23, 2004 5.228 5.228 5.124 5.173 82,636 -0.08(-1.55%)
Nov 22, 2004 5.075 5.255 5.037 5.255 114,405 +0.16(+3.21%)
Nov 19, 2004 5.119 5.168 5.092 5.092 116,609 -0.03(-0.53%)
Nov 18, 2004 5.200 5.200 5.037 5.119 91,267 -0.10(-1.98%)
Nov 17, 2004 5.026 5.244 5.026 5.222 103,387 +0.15(+3.01%)
Nov 16, 2004 5.173 5.200 5.064 5.070 73,087 -0.15(-2.92%)
Nov 15, 2004 5.228 5.282 5.151 5.222 121,384 -0.01(-0.21%)
Nov 12, 2004 5.119 5.233 5.043 5.233 85,942 +0.11(+2.23%)
Nov 11, 2004 5.015 5.119 4.972 5.119 103,571 +0.10(+2.06%)
Nov 10, 2004 5.037 5.059 4.896 5.015 112,936 +0.00(+0.00%)
Nov 09, 2004 4.988 5.059 4.972 5.015 82,453 -0.03(-0.54%)
Nov 08, 2004 5.053 5.092 4.983 5.043 74,740 -0.01(-0.22%)
Nov 05, 2004 4.955 5.070 4.955 5.053 109,631 +0.04(+0.87%)
Nov 04, 2004 4.890 5.026 4.819 5.010 143,604 +0.15(+3.14%)
Nov 03, 2004 4.792 4.896 4.738 4.857 155,173 +0.17(+3.60%)
Nov 02, 2004 4.765 4.814 4.689 4.689 109,447 -0.08(-1.60%)
Nov 01, 2004 4.808 4.847 4.672 4.765 82,269 -0.04(-0.79%)
Oct 29, 2004 4.683 4.803 4.683 4.803 102,469 +0.07(+1.38%)
Oct 28, 2004 4.787 4.814 4.656 4.738 115,875 -0.10(-2.14%)
Oct 27, 2004 4.683 4.841 4.634 4.841 162,518 +0.10(+2.18%)
Oct 26, 2004 4.656 4.765 4.629 4.738 138,278 +0.03(+0.58%)
Oct 25, 2004 4.629 4.727 4.607 4.710 137,544 +0.11(+2.49%)
Oct 22, 2004 4.901 4.917 4.591 4.596 116,976 -0.30(-6.22%)
Oct 21, 2004 4.672 4.901 4.656 4.901 155,724 +0.28(+6.13%)
Oct 20, 2004 4.618 4.661 4.552 4.618 125,240 +0.01(+0.12%)
Oct 19, 2004 4.776 4.825 4.612 4.612 99,531 -0.18(-3.75%)
Oct 18, 2004 4.738 4.857 4.716 4.792 78,045 +0.08(+1.62%)
Oct 15, 2004 4.607 4.830 4.601 4.716 95,124 +0.10(+2.12%)
Oct 14, 2004 4.694 4.738 4.618 4.618 125,607 -0.13(-2.75%)
Oct 13, 2004 4.830 4.885 4.721 4.748 118,262 -0.08(-1.69%)
Oct 12, 2004 4.825 4.857 4.798 4.830 69,782 +0.01(+0.11%)
Oct 11, 2004 4.836 4.966 4.776 4.825 95,124 +0.08(+1.72%)
Oct 08, 2004 4.857 4.966 4.743 4.743 148,378 -0.11(-2.24%)
Oct 07, 2004 4.923 4.955 4.852 4.852 83,554 -0.10(-1.98%)
Oct 06, 2004 4.988 5.032 4.934 4.950 99,164 -0.01(-0.22%)
Oct 05, 2004 4.955 5.032 4.912 4.961 89,798 -0.08(-1.51%)
Oct 04, 2004 5.075 5.200 5.037 5.037 166,007 -0.09(-1.80%)
Oct 01, 2004 4.901 5.141 4.825 5.130 114,222 +0.22(+4.55%)
Sep 30, 2004 5.021 5.064 4.885 4.906 110,182 -0.10(-1.96%)
Sep 29, 2004 4.857 5.004 4.819 5.004 104,489 +0.12(+2.45%)
Sep 28, 2004 4.792 4.890 4.721 4.885 71,985 +0.12(+2.51%)
Sep 27, 2004 4.847 4.847 4.721 4.765 125,056 -0.14(-2.78%)
Sep 24, 2004 4.901 4.917 4.792 4.901 109,815 +0.03(+0.67%)
Sep 23, 2004 4.961 4.977 4.857 4.868 92,736 -0.04(-0.78%)
Sep 22, 2004 5.037 5.037 4.890 4.906 113,671 -0.17(-3.33%)
Sep 21, 2004 5.146 5.168 4.950 5.075 241,850 -0.08(-1.58%)
Sep 20, 2004 5.337 5.391 5.157 5.157 82,636 -0.21(-3.96%)
Sep 17, 2004 5.565 5.565 5.315 5.369 131,667 -0.16(-2.86%)
Sep 16, 2004 5.244 5.527 5.200 5.527 162,151 +0.29(+5.51%)
Sep 15, 2004 5.353 5.353 5.233 5.239 76,393 -0.07(-1.33%)
Sep 14, 2004 5.386 5.397 5.293 5.309 80,800 -0.08(-1.42%)
Sep 13, 2004 5.391 5.391 5.282 5.386 89,798 -0.01(-0.10%)
Sep 10, 2004 5.337 5.391 5.239 5.391 101,184 +0.21(+3.99%)
Sep 09, 2004 5.146 5.255 5.086 5.184 111,467 +0.15(+3.03%)
Sep 08, 2004 5.255 5.337 5.026 5.032 118,813 -0.22(-4.25%)
Sep 07, 2004 5.015 5.255 5.015 5.255 109,447 +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 5.108 159,580 +0.15(+2.96%)
Sep 01, 2004 4.945 5.086 4.912 4.961 156,642 +0.05(+1.11%)
Aug 31, 2004 4.945 4.983 4.847 4.906 106,876 -0.03(-0.55%)
Aug 30, 2004 4.945 5.010 4.934 4.934 110,549 -0.10(-2.05%)
Aug 27, 2004 4.945 5.119 4.945 5.037 99,531 +0.08(+1.65%)
Aug 26, 2004 4.955 4.955 4.923 4.955 92,369 +0.02(+0.33%)
Aug 25, 2004 4.874 4.999 4.803 4.939 86,309 +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 4.798 102,285 +0.05(+1.03%)
Aug 20, 2004 4.661 4.814 4.661 4.748 94,940 -0.01(-0.11%)
Aug 19, 2004 4.852 4.874 4.738 4.754 72,169 -0.09(-1.80%)
Aug 18, 2004 4.618 4.868 4.612 4.841 121,384 +0.20(+4.34%)
Aug 17, 2004 4.710 4.732 4.547 4.640 208,611 +0.01(+0.24%)
Aug 16, 2004 4.634 4.727 4.585 4.629 143,053 +0.03(+0.59%)
Aug 13, 2004 4.623 4.650 4.574 4.601 55,274 -0.01(-0.12%)
Aug 12, 2004 4.683 4.710 4.547 4.607 111,284 -0.02(-0.47%)
Aug 11, 2004 4.656 4.683 4.558 4.629 193,186 -0.03(-0.58%)
Aug 10, 2004 4.710 4.754 4.580 4.656 156,091 +0.04(+0.94%)
Aug 09, 2004 4.574 4.710 4.520 4.612 225,690 +0.09(+2.05%)
Aug 06, 2004 4.640 4.672 4.514 4.520 225,506 -0.12(-2.58%)
Aug 05, 2004 4.765 4.765 4.542 4.640 314,019 -0.10(-2.18%)
Aug 04, 2004 4.803 4.836 4.661 4.743 446,789 +0.01(+0.12%)
Aug 03, 2004 5.108 5.124 4.634 4.738 504,634 -0.40(-7.74%)
Aug 02, 2004 5.500 5.516 4.874 5.135 432,832 -0.53(-9.41%)
Jul 30, 2004 5.854 5.854 5.239 5.669 329,628 -0.24(-4.06%)
Jul 29, 2004 5.908 5.908 5.827 5.908 119,180 -0.03(-0.46%)
Jul 28, 2004 5.848 6.017 5.827 5.936 106,325 -0.08(-1.27%)
Jul 27, 2004 5.827 6.017 5.827 6.012 68,680 +0.16(+2.70%)
Jul 26, 2004 5.941 6.072 5.805 5.854 125,424 -0.06(-1.01%)
Jul 23, 2004 5.990 6.099 5.914 5.914 67,394 -0.03(-0.55%)
Jul 22, 2004 5.892 6.072 5.892 5.947 105,958 +0.05(+0.92%)
Jul 21, 2004 6.224 6.224 5.887 5.892 134,789 -0.30(-4.92%)
Jul 20, 2004 5.985 6.219 5.887 6.197 90,900 +0.23(+3.83%)
Jul 19, 2004 6.153 6.262 5.903 5.968 183,820 -0.08(-1.26%)
Jul 16, 2004 6.181 6.306 6.001 6.045 120,649 -0.08(-1.33%)
Jul 15, 2004 6.170 6.257 6.126 6.126 56,009 +0.01(+0.18%)
Jul 14, 2004 6.224 6.306 6.110 6.115 88,329 -0.07(-1.06%)
Jul 13, 2004 6.262 6.284 6.143 6.181 70,333 -0.03(-0.44%)
Jul 12, 2004 6.322 6.339 6.115 6.208 85,942 +0.00(+0.00%)
Jul 09, 2004 6.083 6.317 6.083 6.208 77,678 +0.21(+3.45%)
Jul 08, 2004 6.181 6.360 6.001 6.001 158,662 -0.20(-3.25%)
Jul 07, 2004 6.317 6.388 6.159 6.202 130,933 -0.06(-0.96%)
Jul 06, 2004 6.480 6.480 6.257 6.262 142,686 -0.19(-2.87%)
Jul 02, 2004 6.507 6.529 6.382 6.447 82,453 -0.02(-0.34%)
Jul 01, 2004 6.546 6.644 6.464 6.469 100,082 -0.13(-1.90%)
Jun 30, 2004 6.693 6.693 6.578 6.595 128,178 -0.08(-1.22%)
Jun 29, 2004 6.638 6.698 6.584 6.676 145,256 +0.08(+1.16%)
Jun 28, 2004 6.644 6.644 6.535 6.600 87,043 -0.04(-0.66%)
Jun 25, 2004 6.486 6.644 6.404 6.644 179,046 +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 80,800 +0.13(+1.96%)
Jun 22, 2004 6.371 6.475 6.317 6.398 67,027 +0.03(+0.43%)
Jun 21, 2004 6.480 6.497 6.371 6.371 90,533 -0.11(-1.68%)
Jun 18, 2004 6.393 6.480 6.290 6.480 262,417 +0.09(+1.36%)
Jun 17, 2004 6.371 6.431 6.268 6.393 127,260 +0.02(+0.34%)
Jun 16, 2004 6.633 6.633 6.366 6.371 102,102 -0.23(-3.47%)
Jun 15, 2004 6.491 6.600 6.447 6.600 97,878 +0.25(+3.86%)
Jun 14, 2004 6.535 6.535 6.322 6.355 126,709 -0.15(-2.34%)
Jun 10, 2004 6.491 6.540 6.426 6.507 127,260 +0.10(+1.53%)
Jun 09, 2004 6.507 6.578 6.398 6.409 49,398 -0.14(-2.08%)
Jun 08, 2004 6.535 6.600 6.398 6.546 87,778 +0.01(+0.17%)
Jun 07, 2004 6.426 6.616 6.398 6.535 125,056 +0.16(+2.56%)
Jun 04, 2004 6.469 6.507 6.366 6.371 80,433 +0.05(+0.86%)
Jun 03, 2004 6.535 6.535 6.317 6.317 78,963 -0.16(-2.52%)
Jun 02, 2004 6.426 6.480 6.333 6.480 102,836 +0.09(+1.36%)
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.