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 )

43.58 +0.52 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 4.389 4.832 4.389 4.504 765,534 +0.07(+1.48%)
Mar 28, 2008 4.635 4.777 4.427 4.438 503,070 -0.22(-4.81%)
Mar 27, 2008 4.400 4.750 4.323 4.662 540,440 +0.29(+6.63%)
Mar 26, 2008 4.351 4.384 4.236 4.373 283,478 +0.03(+0.63%)
Mar 25, 2008 4.247 4.351 4.225 4.345 145,998 +0.11(+2.58%)
Mar 24, 2008 4.340 4.411 4.154 4.236 419,059 -0.09(-2.02%)
Mar 21, 2008 4.274 4.395 4.263 4.323 794,025 +0.00(+0.00%)
Mar 20, 2008 4.274 4.395 4.263 4.323 794,025 +0.14(+3.40%)
Mar 19, 2008 4.471 4.498 4.176 4.181 370,173 -0.27(-6.13%)
Mar 18, 2008 4.378 4.482 4.291 4.455 294,009 +0.12(+2.77%)
Mar 17, 2008 4.231 4.493 4.231 4.334 316,816 -0.01(-0.25%)
Mar 14, 2008 4.318 4.444 4.258 4.345 355,105 +0.05(+1.27%)
Mar 13, 2008 4.187 4.313 4.154 4.291 565,262 +0.08(+1.95%)
Mar 12, 2008 4.405 4.405 4.209 4.209 271,437 -0.19(-4.35%)
Mar 11, 2008 4.362 4.411 4.214 4.400 322,614 +0.14(+3.20%)
Mar 10, 2008 4.367 4.455 4.198 4.263 259,278 -0.07(-1.52%)
Mar 07, 2008 4.099 4.400 4.099 4.329 294,009 +0.18(+4.35%)
Mar 06, 2008 4.416 4.476 4.127 4.149 382,211 -0.27(-6.06%)
Mar 05, 2008 4.258 4.493 4.241 4.416 389,175 +0.16(+3.72%)
Mar 04, 2008 4.411 4.411 4.236 4.258 553,946 -0.13(-2.99%)
Mar 03, 2008 4.291 4.444 4.263 4.389 425,444 +0.07(+1.65%)
Feb 29, 2008 4.449 4.476 4.318 4.318 349,181 -0.13(-2.83%)
Feb 28, 2008 4.455 4.635 4.384 4.444 462,803 +0.02(+0.37%)
Feb 27, 2008 4.979 4.979 4.411 4.427 676,572 -0.56(-11.18%)
Feb 26, 2008 4.744 5.023 4.728 4.985 331,425 +0.22(+4.71%)
Feb 25, 2008 4.608 4.783 4.564 4.761 289,069 +0.16(+3.57%)
Feb 22, 2008 4.613 4.711 4.539 4.597 254,124 +0.00(+0.00%)
Feb 21, 2008 5.078 5.078 4.569 4.597 431,957 -0.44(-8.69%)
Feb 20, 2008 4.531 5.061 4.531 5.034 323,062 +0.51(+11.23%)
Feb 19, 2008 5.007 5.094 4.526 4.526 448,933 -0.37(-7.59%)
Feb 18, 2008 4.662 4.936 4.646 4.897 0 +0.00(+0.00%)
Feb 15, 2008 4.662 4.936 4.646 4.897 446,301 +0.28(+6.04%)
Feb 14, 2008 4.925 5.094 4.613 4.619 311,596 -0.34(-6.94%)
Feb 13, 2008 4.712 5.012 4.712 4.963 409,492 +0.29(+6.20%)
Feb 12, 2008 4.865 4.865 4.591 4.673 316,755 -0.16(-3.28%)
Feb 11, 2008 4.127 4.865 4.127 4.832 625,858 +0.68(+16.32%)
Feb 08, 2008 4.427 4.449 4.154 4.154 283,816 -0.27(-6.17%)
Feb 07, 2008 4.329 4.449 4.269 4.427 201,799 +0.05(+1.12%)
Feb 06, 2008 4.395 4.569 4.263 4.378 409,497 +0.02(+0.50%)
Feb 05, 2008 4.531 4.597 4.351 4.356 364,181 -0.26(-5.57%)
Feb 04, 2008 4.886 4.930 4.613 4.613 338,650 -0.28(-5.70%)
Feb 01, 2008 4.886 4.992 4.684 4.892 335,045 -0.03(-0.56%)
Jan 31, 2008 4.558 4.996 4.493 4.919 308,581 +0.35(+7.66%)
Jan 30, 2008 4.509 4.783 4.455 4.569 291,264 +0.04(+0.97%)
Jan 29, 2008 4.548 4.591 4.405 4.526 212,959 -0.01(-0.24%)
Jan 28, 2008 4.460 4.624 4.378 4.537 255,588 +0.05(+1.22%)
Jan 25, 2008 4.389 4.640 4.389 4.482 332,861 +0.15(+3.40%)
Jan 24, 2008 4.438 4.471 4.221 4.334 351,936 -0.15(-3.29%)
Jan 23, 2008 4.083 4.504 3.996 4.482 780,172 +0.38(+9.19%)
Jan 22, 2008 4.269 4.291 4.075 4.105 816,527 -0.32(-7.28%)
Jan 21, 2008 4.252 4.493 4.252 4.427 0 +0.00(+0.00%)
Jan 18, 2008 4.252 4.493 4.252 4.427 396,098 +0.08(+1.89%)
Jan 17, 2008 4.433 4.482 4.187 4.345 277,859 -0.11(-2.45%)
Jan 16, 2008 4.061 4.575 4.045 4.455 410,826 +0.38(+9.25%)
Jan 15, 2008 4.159 4.187 4.050 4.077 358,839 -0.13(-3.12%)
Jan 14, 2008 4.236 4.263 4.143 4.209 511,542 +0.00(+0.00%)
Jan 11, 2008 4.110 4.274 4.099 4.209 602,116 +0.06(+1.45%)
Jan 10, 2008 4.263 4.285 4.105 4.149 662,962 -0.19(-4.29%)
Jan 09, 2008 4.241 4.378 4.099 4.334 653,150 +0.09(+2.19%)
Jan 08, 2008 4.635 4.772 4.181 4.241 863,552 -0.44(-9.45%)
Jan 07, 2008 4.580 4.821 4.400 4.684 650,166 +0.25(+5.67%)
Jan 04, 2008 4.395 4.755 4.384 4.433 687,125 +0.05(+1.25%)
Jan 03, 2008 4.613 4.630 4.373 4.378 521,415 -0.20(-4.42%)
Jan 02, 2008 4.586 4.837 4.482 4.580 588,201 +0.05(+1.21%)
Jan 01, 2008 4.646 4.690 4.487 4.526 0 +0.00(+0.00%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,540 -0.08(-1.78%)
Dec 28, 2007 4.957 5.056 4.608 4.608 493,940 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.957 364,783 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,014 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,144 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,904 +0.31(+6.71%)
Dec 20, 2007 4.640 4.640 4.323 4.564 617,839 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.558 384,754 -0.14(-3.02%)
Dec 18, 2007 4.558 4.701 4.384 4.701 433,238 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,202 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.476 4.526 276,811 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,781 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,792 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,819 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,243 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,883 -0.08(-1.66%)
Dec 06, 2007 4.558 4.619 4.509 4.613 624,792 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,920 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,663 -0.24(-5.02%)
Dec 03, 2007 5.220 5.220 4.783 4.788 566,842 -0.27(-5.30%)
Nov 30, 2007 5.138 5.280 4.968 5.056 759,044 +0.00(+0.00%)
Nov 29, 2007 5.449 5.449 4.947 5.056 1,044,381 -0.26(-4.84%)
Nov 28, 2007 5.553 5.553 5.313 5.313 1,364,754 -0.11(-2.11%)
Nov 27, 2007 4.870 5.455 4.810 5.428 1,234,765 +0.54(+10.95%)
Nov 26, 2007 5.121 5.121 4.870 4.892 705,768 -0.23(-4.48%)
Nov 23, 2007 4.848 5.182 4.799 5.121 349,993 +0.28(+5.76%)
Nov 21, 2007 4.482 5.067 4.482 4.843 863,548 +0.26(+5.73%)
Nov 20, 2007 4.837 4.865 4.515 4.580 1,115,295 -0.23(-4.77%)
Nov 19, 2007 4.728 4.826 4.591 4.810 858,609 +0.04(+0.80%)
Nov 16, 2007 4.739 4.854 4.635 4.772 902,518 +0.10(+2.22%)
Nov 15, 2007 4.804 4.804 4.608 4.668 721,941 -0.04(-0.81%)
Nov 14, 2007 4.908 4.908 4.487 4.706 1,196,876 -0.10(-2.05%)
Nov 13, 2007 4.591 4.854 4.515 4.804 1,273,917 +0.23(+5.02%)
Nov 12, 2007 4.378 4.602 4.170 4.575 883,856 +0.20(+4.49%)
Nov 09, 2007 4.170 4.602 4.170 4.378 1,087,797 +0.07(+1.65%)
Nov 08, 2007 4.001 4.340 4.001 4.307 1,272,124 +0.26(+6.49%)
Nov 07, 2007 4.373 4.373 3.946 4.045 1,130,764 -0.30(-6.92%)
Nov 06, 2007 4.236 4.427 4.236 4.345 1,144,641 -0.05(-1.24%)
Nov 05, 2007 4.498 4.608 4.313 4.400 967,551 -0.19(-4.17%)
Nov 02, 2007 4.750 4.783 4.466 4.591 1,617,507 -0.09(-1.87%)
Nov 01, 2007 4.952 4.996 4.646 4.679 1,509,929 -0.43(-8.45%)
Oct 31, 2007 5.193 5.367 5.023 5.111 1,433,271 -0.01(-0.11%)
Oct 30, 2007 5.193 5.253 4.892 5.116 1,609,640 -0.16(-3.01%)
Oct 29, 2007 5.712 5.739 5.275 5.275 1,483,767 -0.51(-8.79%)
Oct 26, 2007 5.903 5.952 5.526 5.783 1,194,697 -0.04(-0.66%)
Oct 25, 2007 8.062 8.062 5.198 5.821 7,679,180 -3.53(-37.72%)
Oct 24, 2007 9.401 9.511 8.997 9.347 319,622 -0.24(-2.45%)
Oct 23, 2007 9.467 9.609 9.423 9.582 208,568 +0.20(+2.10%)
Oct 22, 2007 8.964 9.571 8.964 9.385 519,409 +0.17(+1.84%)
Oct 19, 2007 9.429 9.664 9.183 9.215 530,570 -0.33(-3.49%)
Oct 18, 2007 9.849 9.975 9.500 9.549 438,360 -0.34(-3.43%)
Oct 17, 2007 10.03 10.11 9.833 9.888 364,263 -0.02(-0.17%)
Oct 16, 2007 9.866 10.06 9.844 9.904 329,136 +0.03(+0.28%)
Oct 15, 2007 9.997 10.10 9.756 9.877 439,824 -0.08(-0.82%)
Oct 12, 2007 9.838 10.05 9.838 9.959 221,192 +0.12(+1.22%)
Oct 11, 2007 9.904 10.03 9.762 9.838 364,080 -0.02(-0.17%)
Oct 10, 2007 9.942 10.10 9.849 9.855 369,203 -0.09(-0.88%)
Oct 09, 2007 10.02 10.11 9.882 9.942 385,120 -0.09(-0.87%)
Oct 08, 2007 10.11 10.22 10.01 10.03 319,073 -0.09(-0.86%)
Oct 05, 2007 10.16 10.19 10.03 10.12 364,446 +0.03(+0.33%)
Oct 04, 2007 10.16 10.19 9.986 10.08 334,076 -0.01(-0.11%)
Oct 03, 2007 10.10 10.11 9.975 10.10 286,324 -0.05(-0.54%)
Oct 02, 2007 9.899 10.19 9.855 10.15 433,421 +0.23(+2.31%)
Oct 01, 2007 9.729 10.05 9.729 9.920 555,269 +0.13(+1.34%)
Sep 28, 2007 10.01 10.10 9.740 9.789 237,658 -0.28(-2.82%)
Sep 27, 2007 9.975 10.11 9.838 10.07 187,163 +0.10(+0.99%)
Sep 26, 2007 10.11 10.15 9.838 9.975 360,604 -0.15(-1.51%)
Sep 25, 2007 10.11 10.32 10.06 10.13 427,200 -0.07(-0.70%)
Sep 24, 2007 10.42 10.66 10.12 10.20 527,094 -0.36(-3.37%)
Sep 21, 2007 10.72 10.91 10.55 10.55 795,123 -0.05(-0.52%)
Sep 20, 2007 10.48 10.68 10.06 10.61 608,509 -0.04(-0.36%)
Sep 19, 2007 10.03 10.72 9.915 10.65 949,720 +0.62(+6.16%)
Sep 18, 2007 9.538 10.05 9.483 10.03 642,721 +0.49(+5.16%)
Sep 17, 2007 9.434 9.614 9.325 9.538 503,126 +0.08(+0.81%)
Sep 14, 2007 9.483 9.521 9.210 9.461 463,242 -0.02(-0.23%)
Sep 13, 2007 9.270 9.680 9.008 9.483 947,525 +0.13(+1.40%)
Sep 12, 2007 9.199 9.423 9.150 9.352 565,331 +0.09(+1.00%)
Sep 11, 2007 8.975 9.292 8.953 9.259 338,101 +0.30(+3.29%)
Sep 10, 2007 9.112 9.172 8.789 8.964 398,110 -0.15(-1.62%)
Sep 07, 2007 9.347 9.516 8.620 9.112 550,878 -0.37(-3.92%)
Sep 06, 2007 9.527 9.565 9.347 9.483 467,633 +0.01(+0.12%)
Sep 05, 2007 9.620 9.669 9.434 9.472 792,196 -0.22(-2.31%)
Sep 04, 2007 9.838 9.970 9.478 9.696 595,336 -0.27(-2.74%)
Aug 31, 2007 10.34 10.40 9.920 9.970 400,672 -0.35(-3.39%)
Aug 30, 2007 9.997 10.38 9.997 10.32 466,169 +0.17(+1.67%)
Aug 29, 2007 10.06 10.23 9.899 10.15 645,832 +0.21(+2.09%)
Aug 28, 2007 9.975 10.10 9.773 9.942 517,763 -0.28(-2.73%)
Aug 27, 2007 10.39 10.65 10.19 10.22 419,882 -0.34(-3.26%)
Aug 24, 2007 10.29 10.58 10.17 10.57 359,141 +0.23(+2.22%)
Aug 23, 2007 10.10 10.44 10.03 10.34 501,846 +0.34(+3.39%)
Aug 22, 2007 9.838 10.55 9.784 9.997 999,850 +0.19(+1.95%)
Aug 21, 2007 9.516 9.838 9.456 9.806 379,083 +0.22(+2.34%)
Aug 20, 2007 9.429 9.729 9.352 9.582 496,174 +0.11(+1.15%)
Aug 17, 2007 9.806 10.11 9.450 9.472 723,953 -0.33(-3.40%)
Aug 16, 2007 9.363 9.806 9.297 9.806 837,386 +0.40(+4.24%)
Aug 15, 2007 9.330 9.713 9.292 9.407 637,782 +0.01(+0.12%)
Aug 14, 2007 9.418 9.877 9.314 9.396 976,249 -0.02(-0.17%)
Aug 13, 2007 9.265 10.11 9.155 9.412 1,348,746 +0.25(+2.68%)
Aug 10, 2007 7.772 9.910 7.751 9.166 2,721,642 +1.21(+15.26%)
Aug 09, 2007 8.417 8.680 7.576 7.953 3,784,429 -1.19(-12.98%)
Aug 08, 2007 12.25 12.30 8.789 9.139 2,905,973 -3.03(-24.89%)
Aug 07, 2007 12.01 12.34 11.45 12.17 1,106,147 +0.20(+1.69%)
Aug 06, 2007 11.17 12.00 11.14 11.96 1,099,744 +0.78(+6.99%)
Aug 03, 2007 11.45 11.52 11.14 11.18 646,380 -0.17(-1.54%)
Aug 02, 2007 11.16 11.69 11.10 11.36 902,335 +0.22(+2.01%)
Aug 01, 2007 10.51 11.24 10.45 11.13 1,144,202 +0.46(+4.30%)
Jul 31, 2007 10.94 11.76 10.58 10.67 1,695,446 -0.16(-1.51%)
Jul 30, 2007 10.48 10.93 10.33 10.84 1,126,089 +0.27(+2.53%)
Jul 27, 2007 10.25 10.69 10.05 10.57 884,771 +0.27(+2.60%)
Jul 26, 2007 10.06 10.31 9.817 10.30 1,328,804 +0.16(+1.62%)
Jul 25, 2007 9.838 10.18 9.565 10.14 1,745,210 +0.92(+10.02%)
Jul 24, 2007 9.183 9.429 8.991 9.215 703,280 -0.04(-0.41%)
Jul 23, 2007 9.194 9.374 9.057 9.254 752,129 +0.15(+1.62%)
Jul 20, 2007 9.002 9.210 8.958 9.106 426,834 +0.08(+0.91%)
Jul 19, 2007 9.051 9.112 8.920 9.024 501,480 -0.03(-0.30%)
Jul 18, 2007 8.904 9.073 8.882 9.051 434,701 +0.08(+0.91%)
Jul 17, 2007 8.773 9.084 8.773 8.969 459,034 +0.19(+2.12%)
Jul 16, 2007 8.773 8.920 8.723 8.784 380,363 +0.01(+0.12%)
Jul 13, 2007 8.756 8.816 8.691 8.773 294,740 -0.08(-0.86%)
Jul 12, 2007 8.658 8.855 8.559 8.849 499,833 +0.21(+2.47%)
Jul 11, 2007 8.691 8.740 8.609 8.636 279,738 -0.04(-0.44%)
Jul 10, 2007 8.713 8.756 8.652 8.674 297,302 -0.08(-0.94%)
Jul 09, 2007 8.756 8.800 8.707 8.756 350,725 +0.04(+0.50%)
Jul 06, 2007 8.554 8.767 8.472 8.713 364,812 +0.16(+1.92%)
Jul 05, 2007 8.702 8.723 8.286 8.549 300,412 -0.13(-1.45%)
Jul 03, 2007 8.702 8.713 8.576 8.674 94,770 +0.02(+0.25%)
Jul 02, 2007 8.488 8.691 8.401 8.652 569,722 +0.17(+2.00%)
Jun 29, 2007 8.516 8.581 8.467 8.483 335,905 -0.06(-0.70%)
Jun 28, 2007 8.450 8.636 8.450 8.543 419,333 +0.11(+1.36%)
Jun 27, 2007 8.215 8.472 8.171 8.428 445,313 +0.20(+2.46%)
Jun 26, 2007 8.007 8.308 7.893 8.226 503,126 +0.25(+3.15%)
Jun 25, 2007 7.958 8.073 7.827 7.975 469,646 +0.02(+0.21%)
Jun 22, 2007 8.160 8.204 7.854 7.958 2,119,902 -0.24(-2.93%)
Jun 21, 2007 8.188 8.232 8.062 8.199 265,833 +0.01(+0.13%)
Jun 20, 2007 8.324 8.324 8.095 8.188 270,407 -0.09(-1.12%)
Jun 19, 2007 8.188 8.412 8.040 8.281 290,715 +0.13(+1.54%)
Jun 18, 2007 8.188 8.303 8.073 8.155 207,654 +0.01(+0.07%)
Jun 15, 2007 8.100 8.199 7.969 8.150 303,339 +0.07(+0.88%)
Jun 14, 2007 7.854 8.078 7.816 8.078 186,431 +0.17(+2.21%)
Jun 13, 2007 7.838 8.007 7.679 7.904 183,504 +0.11(+1.40%)
Jun 12, 2007 7.833 7.898 7.658 7.794 218,814 -0.07(-0.90%)
Jun 11, 2007 7.838 7.909 7.740 7.865 161,887 +0.09(+1.20%)
Jun 08, 2007 7.761 7.882 7.751 7.772 123,128 -0.02(-0.28%)
Jun 07, 2007 7.958 7.996 7.767 7.794 207,654 -0.16(-2.06%)
Jun 06, 2007 7.800 7.975 7.669 7.958 317,610 +0.13(+1.60%)
Jun 05, 2007 7.986 8.040 7.723 7.833 248,819 -0.20(-2.52%)
Jun 04, 2007 7.674 8.073 7.652 8.035 493,064 +0.36(+4.70%)
Jun 01, 2007 7.614 7.679 7.477 7.674 250,282 +0.09(+1.23%)
May 31, 2007 7.521 7.636 7.384 7.581 294,428 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.444 7.488 180,710 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,457 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,572 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,040 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,200 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.646 6.942 693,868 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,060 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,942 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,679 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.198 201,433 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,090 -0.19(-2.61%)
May 14, 2007 7.384 7.444 7.242 7.335 465,189 +0.01(+0.07%)
May 11, 2007 7.248 7.362 7.188 7.330 178,930 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,206 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.209 211,679 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,568 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,685 -0.13(-1.76%)
May 04, 2007 7.499 7.608 7.401 7.439 170,331 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,366 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,444 +0.29(+4.08%)
May 01, 2007 7.056 7.171 7.056 7.106 306,267 +0.05(+0.70%)
Apr 30, 2007 7.106 7.270 7.056 7.056 328,252 -0.02(-0.31%)
Apr 27, 2007 6.969 7.341 6.947 7.078 460,315 -0.03(-0.38%)
Apr 26, 2007 7.166 7.188 7.051 7.106 372,130 -0.06(-0.84%)
Apr 25, 2007 7.242 7.362 7.106 7.166 530,753 -0.15(-2.09%)
Apr 24, 2007 7.160 7.494 6.980 7.319 1,276,945 +0.73(+11.12%)
Apr 23, 2007 6.592 6.734 6.559 6.586 299,863 -0.02(-0.33%)
Apr 20, 2007 6.499 6.652 6.477 6.608 375,424 +0.11(+1.68%)
Apr 19, 2007 6.532 6.641 6.433 6.499 332,978 -0.15(-2.30%)
Apr 18, 2007 6.575 6.712 6.564 6.652 239,305 +0.02(+0.25%)
Apr 17, 2007 6.717 6.772 6.586 6.636 244,977 -0.08(-1.22%)
Apr 16, 2007 6.701 6.832 6.696 6.717 311,938 +0.01(+0.08%)
Apr 13, 2007 6.646 6.756 6.646 6.712 304,437 +0.03(+0.41%)
Apr 12, 2007 6.805 6.810 6.641 6.685 313,951 -0.15(-2.24%)
Apr 11, 2007 6.947 6.996 6.657 6.838 495,808 -0.13(-1.88%)
Apr 10, 2007 7.379 7.379 6.630 6.969 1,724,170 -0.52(-6.93%)
Apr 09, 2007 7.461 7.537 7.406 7.488 238,573 +0.04(+0.51%)
Apr 05, 2007 7.417 7.532 7.384 7.450 273,701 +0.07(+0.89%)
Apr 04, 2007 7.423 7.548 7.379 7.384 319,073 -0.06(-0.81%)
Apr 03, 2007 7.455 7.516 7.368 7.444 352,371 -0.01(-0.15%)
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.