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 )

43.08 +0.15 (+0.34%)
Streaming Delayed Price Updated: 12:56 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 (%)
Feb 27, 2004 7.352 7.352 7.079 7.145 162,149 -0.25(-3.32%)
Feb 26, 2004 7.520 7.520 7.172 7.390 211,914 -0.22(-2.86%)
Feb 25, 2004 7.248 7.607 7.199 7.607 189,694 +0.41(+5.75%)
Feb 24, 2004 7.205 7.379 7.194 7.194 139,195 +0.03(+0.46%)
Feb 23, 2004 7.297 7.303 7.079 7.161 101,182 -0.06(-0.83%)
Feb 20, 2004 7.221 7.264 7.101 7.221 68,679 +0.05(+0.76%)
Feb 19, 2004 7.155 7.297 7.117 7.166 127,442 +0.02(+0.23%)
Feb 18, 2004 7.270 7.319 7.134 7.150 769,980 -0.16(-2.16%)
Feb 17, 2004 7.025 7.341 6.998 7.308 81,350 +0.32(+4.52%)
Feb 13, 2004 7.243 7.243 6.992 6.992 119,362 -0.21(-2.87%)
Feb 12, 2004 7.243 7.346 7.188 7.199 134,604 -0.06(-0.83%)
Feb 11, 2004 7.079 7.341 6.959 7.259 163,435 +0.18(+2.54%)
Feb 10, 2004 6.780 7.079 6.742 7.079 139,378 +0.25(+3.59%)
Feb 09, 2004 6.970 6.970 6.812 6.834 103,019 -0.14(-1.95%)
Feb 06, 2004 6.616 6.970 6.600 6.970 156,824 +0.35(+5.35%)
Feb 05, 2004 6.589 6.633 6.513 6.616 66,292 +0.05(+0.75%)
Feb 04, 2004 6.627 6.655 6.535 6.567 100,999 -0.09(-1.39%)
Feb 03, 2004 6.480 6.671 6.480 6.660 72,168 +0.05(+0.82%)
Feb 02, 2004 6.562 6.616 6.453 6.606 158,293 +0.08(+1.25%)
Jan 30, 2004 6.518 6.562 6.437 6.524 73,086 +0.03(+0.42%)
Jan 29, 2004 6.431 6.540 6.399 6.497 90,348 +0.09(+1.45%)
Jan 28, 2004 6.562 6.655 6.404 6.404 144,153 -0.12(-1.84%)
Jan 27, 2004 6.546 6.589 6.480 6.524 55,457 -0.07(-0.99%)
Jan 26, 2004 6.551 6.589 6.448 6.589 98,428 +0.01(+0.17%)
Jan 23, 2004 6.535 6.578 6.448 6.578 107,426 +0.09(+1.34%)
Jan 22, 2004 6.371 6.524 6.371 6.491 92,001 +0.08(+1.19%)
Jan 21, 2004 6.535 6.535 6.399 6.415 173,534 -0.11(-1.67%)
Jan 20, 2004 6.507 6.573 6.453 6.524 164,169 -0.05(-0.83%)
Jan 16, 2004 6.562 6.578 6.502 6.578 144,337 +0.07(+1.00%)
Jan 15, 2004 6.507 6.535 6.426 6.513 69,046 +0.03(+0.50%)
Jan 14, 2004 6.507 6.513 6.469 6.480 99,346 -0.03(-0.42%)
Jan 13, 2004 6.371 6.507 6.371 6.507 86,124 +0.05(+0.84%)
Jan 12, 2004 6.355 6.453 6.350 6.453 112,200 +0.15(+2.42%)
Jan 09, 2004 6.399 6.442 6.322 6.301 69,413 -0.10(-1.53%)
Jan 08, 2004 6.420 6.453 6.339 6.399 119,913 -0.01(-0.08%)
Jan 07, 2004 6.371 6.453 6.301 6.404 88,695 +0.03(+0.51%)
Jan 06, 2004 6.475 6.497 6.371 6.371 116,240 -0.10(-1.60%)
Jan 05, 2004 6.371 6.475 6.279 6.475 88,695 +0.13(+1.97%)
Jan 02, 2004 6.290 6.388 6.235 6.350 107,426 +0.16(+2.55%)
Dec 31, 2003 6.333 6.344 6.192 6.192 121,566 -0.21(-3.23%)
Dec 30, 2003 6.230 6.420 6.230 6.399 107,793 +0.18(+2.89%)
Dec 29, 2003 6.235 6.295 6.208 6.219 112,384 -0.01(-0.09%)
Dec 26, 2003 6.208 6.224 6.154 6.224 23,688 +0.07(+1.15%)
Dec 24, 2003 6.208 6.262 6.126 6.154 62,986 -0.11(-1.74%)
Dec 23, 2003 6.197 6.262 6.099 6.262 102,835 +0.12(+1.95%)
Dec 22, 2003 6.083 6.154 6.056 6.143 53,805 -0.04(-0.62%)
Dec 19, 2003 6.175 6.208 6.045 6.181 80,248 +0.01(+0.18%)
Dec 18, 2003 6.126 6.224 6.126 6.170 85,573 +0.10(+1.61%)
Dec 17, 2003 6.154 6.154 6.017 6.072 80,799 -0.14(-2.19%)
Dec 16, 2003 6.072 6.148 6.072 6.208 101,182 +0.14(+2.24%)
Dec 15, 2003 6.360 6.360 6.072 6.072 100,815 -0.19(-3.04%)
Dec 12, 2003 6.208 6.262 6.143 6.262 105,957 +0.14(+2.22%)
Dec 11, 2003 6.045 6.170 6.017 6.126 111,649 +0.13(+2.09%)
Dec 10, 2003 6.061 6.154 5.985 6.001 147,458 -0.05(-0.81%)
Dec 09, 2003 6.252 6.252 6.045 6.050 94,939 -0.20(-3.22%)
Dec 08, 2003 6.143 6.252 6.099 6.252 79,697 +0.15(+2.50%)
Dec 05, 2003 6.115 6.154 6.061 6.099 48,663 -0.02(-0.27%)
Dec 04, 2003 6.056 6.126 5.990 6.115 112,384 +0.07(+1.17%)
Dec 03, 2003 6.273 6.311 6.039 6.045 83,553 -0.19(-3.06%)
Dec 02, 2003 6.317 6.333 6.208 6.235 133,502 -0.07(-1.12%)
Dec 01, 2003 6.224 6.306 6.181 6.306 95,857 +0.03(+0.43%)
Nov 28, 2003 6.235 6.328 6.230 6.279 36,176 +0.01(+0.09%)
Nov 26, 2003 6.344 6.344 6.126 6.273 166,005 -0.09(-1.45%)
Nov 25, 2003 6.290 6.420 6.290 6.366 105,957 +0.02(+0.34%)
Nov 24, 2003 6.311 6.344 6.235 6.344 148,193 +0.08(+1.22%)
Nov 21, 2003 6.290 6.290 6.181 6.268 140,664 +0.09(+1.50%)
Nov 20, 2003 6.192 6.230 6.121 6.175 213,934 -0.01(-0.09%)
Nov 19, 2003 6.017 6.192 6.017 6.181 92,551 +0.19(+3.18%)
Nov 18, 2003 6.099 6.203 5.990 5.990 97,693 -0.10(-1.70%)
Nov 17, 2003 6.017 6.099 6.001 6.094 142,867 +0.02(+0.27%)
Nov 14, 2003 6.126 6.230 6.056 6.077 73,821 -0.09(-1.41%)
Nov 13, 2003 6.154 6.235 6.105 6.164 82,268 +0.07(+1.07%)
Nov 12, 2003 6.208 6.252 5.996 6.099 125,422 -0.08(-1.32%)
Nov 11, 2003 6.017 6.181 5.957 6.181 93,470 +0.13(+2.16%)
Nov 10, 2003 6.235 6.235 6.045 6.050 101,366 -0.15(-2.46%)
Nov 07, 2003 6.252 6.252 6.154 6.203 91,082 -0.02(-0.26%)
Nov 06, 2003 6.137 6.219 6.061 6.219 88,328 +0.07(+1.06%)
Nov 05, 2003 6.235 6.154 6.050 6.154 103,753 -0.10(-1.65%)
Nov 04, 2003 6.235 6.257 6.208 6.257 98,020 +0.10(+1.59%)
Nov 03, 2003 6.181 6.224 6.143 6.159 125,789 -0.02(-0.35%)
Oct 31, 2003 6.001 6.181 6.001 6.181 97,510 +0.11(+1.88%)
Oct 30, 2003 6.115 6.126 6.056 6.066 42,786 -0.05(-0.80%)
Oct 29, 2003 6.045 6.121 5.990 6.115 122,117 +0.07(+1.17%)
Oct 28, 2003 5.990 6.039 5.963 6.045 71,984 +0.05(+0.91%)
Oct 27, 2003 5.936 5.990 5.898 5.990 62,435 +0.08(+1.38%)
Oct 24, 2003 5.892 5.941 5.881 5.908 63,537 +0.03(+0.46%)
Oct 23, 2003 5.919 5.979 5.783 5.881 82,084 -0.01(-0.18%)
Oct 22, 2003 5.990 6.028 5.892 5.892 106,324 -0.13(-2.08%)
Oct 21, 2003 5.957 6.023 5.957 6.017 87,410 -0.01(-0.09%)
Oct 20, 2003 5.968 6.034 5.892 6.023 81,717 +0.10(+1.65%)
Oct 17, 2003 5.990 5.996 5.898 5.925 72,903 -0.04(-0.64%)
Oct 16, 2003 5.908 6.006 5.881 5.963 64,639 +0.04(+0.74%)
Oct 15, 2003 5.963 5.963 5.887 5.919 64,088 -0.02(-0.28%)
Oct 14, 2003 6.017 6.017 5.881 5.936 101,182 -0.08(-1.36%)
Oct 13, 2003 5.800 6.012 5.783 6.017 97,142 +0.22(+3.76%)
Oct 10, 2003 5.761 5.761 5.723 5.800 73,453 +0.04(+0.66%)
Oct 09, 2003 5.745 5.821 5.712 5.761 100,264 +0.04(+0.76%)
Oct 08, 2003 5.870 5.925 5.669 5.718 125,055 -0.19(-3.23%)
Oct 07, 2003 5.990 5.990 5.908 5.908 175,738 -0.08(-1.36%)
Oct 06, 2003 5.936 6.006 5.936 5.990 102,100 +0.08(+1.38%)
Oct 03, 2003 5.691 5.908 5.691 5.908 136,073 +0.25(+4.33%)
Oct 02, 2003 5.691 5.712 5.614 5.663 85,757 +0.00(+0.00%)
Oct 01, 2003 5.663 5.691 5.647 5.663 118,995 +0.04(+0.78%)
Sep 30, 2003 5.636 5.663 5.604 5.620 101,366 -0.04(-0.77%)
Sep 29, 2003 5.778 5.783 5.609 5.663 186,940 -0.11(-1.98%)
Sep 26, 2003 5.870 5.919 5.778 5.778 107,426 -0.13(-2.12%)
Sep 25, 2003 5.903 5.963 5.881 5.903 92,184 -0.03(-0.46%)
Sep 24, 2003 6.001 6.001 5.876 5.930 80,982 -0.08(-1.27%)
Sep 23, 2003 5.887 6.006 5.881 6.006 80,064 +0.12(+2.04%)
Sep 22, 2003 5.990 5.996 5.870 5.887 109,813 -0.13(-2.17%)
Sep 19, 2003 6.056 6.077 5.996 6.017 82,452 -0.06(-0.99%)
Sep 18, 2003 6.023 6.094 5.914 6.077 70,883 +0.03(+0.45%)
Sep 17, 2003 6.006 6.115 6.006 6.050 83,002 -0.02(-0.27%)
Sep 16, 2003 5.936 6.066 5.881 6.066 109,079 +0.23(+3.92%)
Sep 15, 2003 5.941 5.985 5.832 5.838 91,266 -0.13(-2.10%)
Sep 12, 2003 5.990 6.061 5.881 5.963 54,906 +0.00(+0.00%)
Sep 11, 2003 5.838 6.072 5.838 5.963 80,615 +0.11(+1.86%)
Sep 10, 2003 5.908 5.968 5.789 5.854 84,655 -0.03(-0.46%)
Sep 09, 2003 5.925 5.925 5.810 5.881 103,019 -0.04(-0.64%)
Sep 08, 2003 5.974 6.045 5.908 5.919 121,749 -0.05(-0.91%)
Sep 05, 2003 6.099 6.115 5.968 5.974 87,226 -0.07(-1.17%)
Sep 04, 2003 6.083 6.126 5.990 6.045 78,044 -0.01(-0.18%)
Sep 03, 2003 6.072 6.181 6.017 6.056 102,835 +0.03(+0.45%)
Sep 02, 2003 6.164 6.164 5.996 6.028 122,851 -0.05(-0.90%)
Aug 29, 2003 5.914 6.181 5.908 6.083 103,937 +0.11(+1.92%)
Aug 28, 2003 6.023 6.045 5.914 5.968 123,586 -0.05(-0.90%)
Aug 27, 2003 6.262 6.262 6.006 6.023 178,309 -0.43(-6.67%)
Aug 26, 2003 6.431 6.475 6.181 6.453 133,869 +0.05(+0.77%)
Aug 25, 2003 6.437 6.480 6.235 6.404 267,923 -0.08(-1.18%)
Aug 22, 2003 6.518 6.518 6.399 6.480 165,455 -0.04(-0.58%)
Aug 21, 2003 6.518 6.562 6.399 6.518 234,868 +0.00(+0.00%)
Aug 20, 2003 6.371 6.524 6.208 6.518 236,338 +0.20(+3.19%)
Aug 19, 2003 6.235 6.409 6.154 6.317 251,947 +0.10(+1.58%)
Aug 18, 2003 6.094 6.219 6.001 6.219 98,979 +0.16(+2.70%)
Aug 15, 2003 6.045 6.126 5.996 6.056 91,082 +0.07(+1.09%)
Aug 14, 2003 5.881 5.990 5.821 5.990 95,673 +0.14(+2.33%)
Aug 13, 2003 5.761 5.936 5.723 5.854 97,693 +0.14(+2.38%)
Aug 12, 2003 5.718 5.772 5.674 5.718 221,096 +0.00(+0.00%)
Aug 11, 2003 5.663 5.767 5.663 5.718 69,964 +0.05(+0.96%)
Aug 08, 2003 5.647 5.734 5.604 5.663 115,506 +0.07(+1.27%)
Aug 07, 2003 5.478 5.620 5.478 5.593 81,717 +0.11(+2.09%)
Aug 06, 2003 5.554 5.598 5.456 5.478 67,026 -0.04(-0.79%)
Aug 05, 2003 5.636 5.674 5.500 5.522 89,430 -0.17(-2.97%)
Aug 04, 2003 5.772 5.800 5.674 5.691 76,392 -0.04(-0.76%)
Aug 01, 2003 5.854 5.854 5.734 5.734 68,679 -0.12(-2.05%)
Jul 31, 2003 5.952 5.957 5.854 5.854 81,533 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.800 5.952 125,606 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,855 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,671 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.653 5.745 78,228 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,811 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,122 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,226 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,197 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,290 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,001 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,486 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,884 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,304 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,047 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,080 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,915 -0.01(-0.19%)
Jul 03, 2003 5.631 5.653 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,297 +0.15(+2.68%)
Jul 01, 2003 5.446 5.554 5.402 5.484 84,104 +0.04(+0.70%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,235 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,695 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,597 +0.05(+0.89%)
Jun 25, 2003 5.500 5.604 5.424 5.511 159,395 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,226 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,282 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.604 136,624 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,119 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,997 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,728 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,766 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,226 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.250 5.397 141,582 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,069 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,733 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,042 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.201 5.222 117,159 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,945 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,242 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.152 5.201 139,746 -0.01(-0.21%)
Jun 02, 2003 5.173 5.266 5.092 5.211 183,267 +0.03(+0.63%)
May 30, 2003 5.233 5.293 5.179 5.179 222,932 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,262 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.201 5.255 242,398 -0.07(-1.33%)
May 27, 2003 5.299 5.380 5.233 5.326 190,062 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,442 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,137 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,104 -0.06(-1.14%)
May 20, 2003 5.299 5.337 5.195 5.233 96,041 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,380 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,398 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,356 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,728 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,873 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,522 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,421 +0.00(+0.00%)
May 08, 2003 5.299 5.380 5.239 5.337 101,366 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,590 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,196 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,889 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,500 +0.21(+4.28%)
May 01, 2003 4.819 4.847 4.765 4.836 109,813 -0.01(-0.22%)
Apr 30, 2003 4.808 4.928 4.770 4.847 181,982 +0.08(+1.60%)
Apr 29, 2003 4.765 4.819 4.743 4.770 127,075 +0.01(+0.11%)
Apr 28, 2003 4.716 4.792 4.710 4.765 316,770 +0.16(+3.43%)
Apr 25, 2003 4.629 4.672 4.591 4.607 264,434 +0.02(+0.48%)
Apr 24, 2003 4.618 4.645 4.553 4.585 168,025 +0.00(+0.00%)
Apr 23, 2003 4.574 4.618 4.525 4.585 160,129 +0.04(+0.84%)
Apr 22, 2003 4.678 4.678 4.547 4.547 220,545 -0.08(-1.65%)
Apr 21, 2003 4.553 4.656 4.498 4.623 274,901 +0.11(+2.54%)
Apr 17, 2003 4.542 4.542 4.411 4.509 136,440 +0.02(+0.49%)
Apr 16, 2003 4.618 4.618 4.465 4.487 106,875 -0.08(-1.79%)
Apr 15, 2003 4.618 4.694 4.520 4.569 133,135 -0.10(-2.21%)
Apr 14, 2003 4.776 4.819 4.585 4.672 154,253 -0.05(-1.04%)
Apr 11, 2003 4.836 4.836 4.710 4.721 93,837 -0.06(-1.25%)
Apr 10, 2003 4.819 4.841 4.749 4.781 108,344 -0.01(-0.23%)
Apr 09, 2003 4.890 4.928 4.765 4.792 102,651 -0.07(-1.46%)
Apr 08, 2003 4.923 4.923 4.825 4.863 65,190 -0.03(-0.67%)
Apr 07, 2003 4.879 4.917 4.874 4.896 87,226 +0.02(+0.33%)
Apr 04, 2003 4.912 4.928 4.879 4.879 76,575 -0.04(-0.88%)
Apr 03, 2003 4.906 4.945 4.890 4.923 58,579 +0.01(+0.22%)
Apr 02, 2003 4.977 4.977 4.819 4.912 104,671 -0.01(-0.22%)
Apr 01, 2003 4.825 4.934 4.770 4.923 94,755 +0.15(+3.20%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,426 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,864 -0.08(-1.67%)
Mar 27, 2003 4.928 4.945 4.847 4.901 44,623 -0.01(-0.22%)
Mar 26, 2003 4.988 5.010 4.890 4.912 141,398 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,244 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,675 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,866 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,290 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,649 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,311 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,551 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,362 -0.03(-0.67%)
Mar 13, 2003 4.852 4.928 4.852 4.901 60,783 +0.08(+1.58%)
Mar 12, 2003 4.890 4.901 4.819 4.825 69,964 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,835 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,829 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,822 +0.04(+0.89%)
Mar 06, 2003 4.896 4.896 4.798 4.874 54,723 -0.02(-0.33%)
Mar 05, 2003 4.901 4.901 4.792 4.890 99,162 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,193 +0.02(+0.45%)
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.