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 )

46.41 +0.18 (+0.39%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 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 (%)
Jan 31, 2011 8.375 8.520 8.263 8.330 318,455 +0.03(+0.40%)
Jan 28, 2011 8.632 8.665 8.291 8.296 241,127 -0.34(-3.95%)
Jan 27, 2011 8.621 8.693 8.498 8.637 141,514 +0.02(+0.19%)
Jan 26, 2011 8.419 8.660 8.386 8.621 206,362 +0.20(+2.32%)
Jan 25, 2011 8.341 8.459 8.269 8.425 160,676 +0.09(+1.07%)
Jan 24, 2011 8.341 8.481 8.324 8.336 162,463 -0.02(-0.27%)
Jan 21, 2011 8.347 8.436 8.302 8.358 211,111 +0.04(+0.54%)
Jan 20, 2011 8.380 8.470 8.274 8.313 230,660 -0.12(-1.39%)
Jan 19, 2011 8.514 8.593 8.375 8.431 224,548 -0.11(-1.24%)
Jan 18, 2011 8.581 8.665 8.503 8.537 139,627 -0.08(-0.91%)
Jan 14, 2011 8.531 8.704 8.481 8.615 180,995 +0.08(+0.98%)
Jan 13, 2011 8.827 8.900 8.481 8.531 293,414 -0.26(-2.99%)
Jan 12, 2011 8.520 8.889 8.520 8.794 527,741 +0.36(+4.24%)
Jan 11, 2011 8.453 8.520 8.386 8.436 131,252 +0.05(+0.60%)
Jan 10, 2011 8.319 8.425 8.185 8.386 201,826 +0.04(+0.47%)
Jan 07, 2011 8.341 8.419 8.196 8.347 264,031 +0.01(+0.07%)
Jan 06, 2011 8.509 8.509 8.313 8.341 399,170 -0.14(-1.65%)
Jan 05, 2011 8.403 8.503 8.403 8.481 162,212 +0.04(+0.46%)
Jan 04, 2011 8.464 8.492 8.308 8.442 262,395 +0.01(+0.13%)
Jan 03, 2011 8.598 8.615 8.386 8.431 251,747 -0.11(-1.31%)
Dec 31, 2010 8.514 8.632 8.486 8.542 282,505 +0.03(+0.33%)
Dec 30, 2010 8.581 8.693 8.514 8.514 136,092 -0.06(-0.65%)
Dec 29, 2010 8.548 8.615 8.503 8.570 91,702 +0.06(+0.72%)
Dec 28, 2010 8.660 8.660 8.503 8.509 79,065 -0.14(-1.61%)
Dec 27, 2010 8.537 8.660 8.520 8.648 137,606 +0.09(+1.11%)
Dec 23, 2010 8.514 8.604 8.514 8.553 82,491 +0.03(+0.39%)
Dec 22, 2010 8.626 8.654 8.520 8.520 129,342 -0.09(-1.04%)
Dec 21, 2010 8.621 8.699 8.520 8.609 163,306 -0.03(-0.39%)
Dec 20, 2010 8.827 8.827 8.464 8.643 209,732 -0.13(-1.53%)
Dec 17, 2010 8.637 8.777 8.570 8.777 423,595 +0.16(+1.88%)
Dec 16, 2010 8.643 8.660 8.526 8.615 182,264 +0.01(+0.06%)
Dec 15, 2010 8.816 8.855 8.609 8.609 167,059 -0.22(-2.47%)
Dec 14, 2010 8.911 8.911 8.786 8.827 160,010 -0.03(-0.32%)
Dec 13, 2010 8.933 8.939 8.810 8.855 142,328 -0.05(-0.56%)
Dec 10, 2010 8.833 8.975 8.621 8.905 173,941 +0.10(+1.14%)
Dec 09, 2010 8.967 8.973 8.699 8.805 455,149 -0.12(-1.32%)
Dec 08, 2010 9.073 9.090 8.917 8.922 153,098 -0.12(-1.36%)
Dec 07, 2010 9.079 9.107 8.945 9.045 227,050 +0.06(+0.68%)
Dec 06, 2010 8.850 9.000 8.810 8.984 185,680 +0.10(+1.13%)
Dec 03, 2010 8.805 8.911 8.799 8.883 221,175 +0.04(+0.44%)
Dec 02, 2010 8.866 8.933 8.805 8.844 154,106 -0.03(-0.38%)
Dec 01, 2010 9.107 9.151 8.838 8.878 216,396 -0.06(-0.69%)
Nov 30, 2010 8.905 9.000 8.766 8.939 209,527 -0.08(-0.93%)
Nov 29, 2010 8.939 9.067 8.766 9.023 108,601 +0.03(+0.31%)
Nov 26, 2010 9.017 9.151 8.995 8.995 109,327 -0.08(-0.92%)
Nov 24, 2010 8.961 9.079 9.079 9.079 162,033 +0.21(+2.39%)
Nov 23, 2010 8.822 8.967 8.805 8.866 211,784 -0.05(-0.56%)
Nov 22, 2010 8.749 8.939 8.749 8.917 143,218 +0.13(+1.53%)
Nov 19, 2010 8.693 8.783 8.553 8.783 328,608 +0.09(+1.09%)
Nov 18, 2010 8.643 8.743 8.604 8.688 225,899 +0.15(+1.70%)
Nov 17, 2010 8.598 8.654 8.486 8.542 143,039 -0.01(-0.07%)
Nov 16, 2010 8.604 8.721 8.531 8.548 235,063 -0.11(-1.23%)
Nov 15, 2010 8.799 8.872 8.643 8.654 167,458 -0.06(-0.71%)
Nov 12, 2010 8.844 8.956 8.693 8.716 208,002 -0.21(-2.38%)
Nov 11, 2010 8.810 8.961 8.722 8.928 113,229 +0.03(+0.38%)
Nov 10, 2010 8.755 8.922 8.548 8.894 208,580 +0.13(+1.53%)
Nov 09, 2010 8.816 8.905 8.682 8.760 219,015 -0.14(-1.52%)
Nov 08, 2010 8.840 8.940 8.801 8.895 170,457 +0.02(+0.25%)
Nov 05, 2010 8.945 9.012 8.823 8.873 210,789 -0.08(-0.93%)
Nov 04, 2010 8.957 9.018 8.868 8.957 289,490 +0.10(+1.13%)
Nov 03, 2010 8.884 8.895 8.673 8.856 226,953 -0.02(-0.25%)
Nov 02, 2010 8.662 8.895 8.545 8.879 313,817 +0.36(+4.17%)
Nov 01, 2010 8.756 8.806 8.495 8.523 349,670 -0.18(-2.11%)
Oct 29, 2010 8.573 8.795 8.562 8.706 276,640 +0.12(+1.36%)
Oct 28, 2010 8.840 8.895 8.501 8.590 506,929 -0.13(-1.53%)
Oct 27, 2010 8.573 8.756 8.478 8.723 224,522 +0.24(+2.82%)
Oct 25, 2010 8.623 8.706 8.460 8.484 232,689 -0.12(-1.36%)
Oct 22, 2010 8.462 8.634 8.367 8.601 286,223 +0.19(+2.25%)
Oct 21, 2010 8.612 8.695 8.351 8.412 305,964 -0.14(-1.63%)
Oct 20, 2010 8.612 8.712 8.501 8.551 429,943 -0.02(-0.26%)
Oct 19, 2010 8.523 8.779 8.478 8.573 293,350 -0.09(-1.03%)
Oct 18, 2010 8.451 8.667 8.395 8.662 201,930 +0.23(+2.70%)
Oct 15, 2010 8.595 8.612 8.123 8.434 718,105 -0.06(-0.65%)
Oct 14, 2010 8.562 8.617 8.423 8.490 433,999 -0.07(-0.78%)
Oct 13, 2010 8.389 8.612 8.284 8.556 309,520 +0.23(+2.74%)
Oct 12, 2010 8.256 8.367 8.239 8.328 263,668 +0.06(+0.74%)
Oct 11, 2010 8.061 8.317 8.021 8.267 261,047 +0.24(+2.98%)
Oct 08, 2010 8.028 8.061 7.867 8.028 229,479 +0.14(+1.76%)
Oct 07, 2010 7.783 7.961 7.678 7.889 679 +0.17(+2.16%)
Oct 06, 2010 7.695 7.772 7.561 7.722 466,815 +0.04(+0.51%)
Oct 05, 2010 7.617 7.722 7.511 7.683 496,153 +0.17(+2.29%)
Oct 04, 2010 7.728 7.806 7.455 7.511 331,655 -0.13(-1.75%)
Oct 01, 2010 7.644 7.656 7.239 7.644 490,777 +0.06(+0.78%)
Sep 30, 2010 7.585 7.750 7.478 7.585 320,945 -0.08(-0.99%)
Sep 29, 2010 7.594 7.739 7.589 7.661 166,901 +0.02(+0.22%)
Sep 28, 2010 7.733 7.733 7.522 7.644 320 -0.03(-0.36%)
Sep 27, 2010 7.706 7.828 7.551 7.672 211,920 -0.04(-0.50%)
Sep 24, 2010 7.589 7.733 7.500 7.711 271,499 +0.23(+3.12%)
Sep 23, 2010 7.478 7.639 7.433 7.478 37,326 -0.02(-0.22%)
Sep 22, 2010 7.695 7.722 7.417 7.494 292,844 -0.21(-2.67%)
Sep 21, 2010 7.745 7.845 7.628 7.700 206,369 -0.07(-0.93%)
Sep 20, 2010 7.389 7.778 7.339 7.772 361,657 +0.43(+5.83%)
Sep 17, 2010 7.344 7.472 7.144 7.344 407,629 -0.08(-1.05%)
Sep 15, 2010 7.355 7.457 7.255 7.422 152,019 +0.03(+0.45%)
Sep 14, 2010 7.350 7.483 7.289 7.389 201,380 +0.04(+0.61%)
Sep 13, 2010 7.211 7.394 7.177 7.344 250,788 +0.22(+3.04%)
Sep 10, 2010 7.211 7.223 7.038 7.127 591,051 -0.10(-1.38%)
Sep 09, 2010 7.344 7.389 7.194 7.228 274,482 -0.05(-0.69%)
Sep 08, 2010 7.400 7.400 7.239 7.278 217,994 -0.07(-0.98%)
Sep 07, 2010 7.772 7.834 7.300 7.350 1,082 -0.45(-5.77%)
Sep 03, 2010 7.689 7.822 7.567 7.800 205,450 +0.21(+2.78%)
Sep 02, 2010 7.244 7.639 7.244 7.589 537 +0.29(+3.96%)
Sep 01, 2010 7.261 7.422 7.200 7.300 337,212 +0.15(+2.10%)
Aug 31, 2010 7.150 7.328 7.066 7.150 5,755 -0.05(-0.69%)
Aug 30, 2010 7.311 7.468 7.183 7.200 311,919 -0.18(-2.41%)
Aug 27, 2010 7.378 7.500 7.244 7.378 196,950 -0.04(-0.52%)
Aug 26, 2010 7.472 7.628 7.361 7.417 759 -0.06(-0.74%)
Aug 25, 2010 7.255 7.494 7.255 7.472 751 +0.16(+2.13%)
Aug 24, 2010 7.250 7.416 7.189 7.316 3,050 -0.01(-0.08%)
Aug 23, 2010 7.328 7.389 7.172 7.322 267,431 +0.02(+0.30%)
Aug 20, 2010 7.300 7.355 7.233 7.300 284,022 -0.09(-1.28%)
Aug 19, 2010 7.644 7.689 7.394 7.394 2,622 -0.28(-3.69%)
Aug 18, 2010 7.622 7.861 7.505 7.678 11,919 +0.03(+0.36%)
Aug 17, 2010 7.617 7.728 7.478 7.650 1,811 +0.11(+1.40%)
Aug 16, 2010 7.556 7.672 7.400 7.544 319,862 -0.11(-1.38%)
Aug 13, 2010 7.650 7.783 7.533 7.650 265,710 -0.11(-1.43%)
Aug 12, 2010 7.644 7.850 7.594 7.761 338,526 -0.02(-0.21%)
Aug 11, 2010 8.039 8.078 7.750 7.778 576,129 -0.41(-5.02%)
Aug 10, 2010 8.040 8.234 7.952 8.189 378,298 +0.08(+1.02%)
Aug 09, 2010 7.952 8.118 7.908 8.107 256,793 +0.18(+2.30%)
Aug 06, 2010 7.924 7.946 7.648 7.924 271,919 +0.13(+1.70%)
Aug 05, 2010 7.985 8.002 7.786 7.792 297,835 -0.19(-2.35%)
Aug 04, 2010 7.952 8.189 7.902 7.979 418,851 -0.01(-0.07%)
Aug 03, 2010 7.941 8.311 7.875 7.985 736,378 -0.01(-0.07%)
Aug 02, 2010 7.803 8.035 7.803 7.991 428,393 +0.26(+3.36%)
Jul 30, 2010 7.731 7.852 7.621 7.731 654,470 -0.11(-1.41%)
Jul 29, 2010 8.642 8.648 7.753 7.841 1,390,872 -0.85(-9.78%)
Jul 28, 2010 8.692 8.902 8.504 8.692 1,407 -0.20(-2.30%)
Jul 27, 2010 9.100 9.216 8.874 8.896 273,185 -0.17(-1.89%)
Jul 26, 2010 8.874 9.078 8.719 9.067 447,666 +0.28(+3.14%)
Jul 23, 2010 8.786 8.913 8.697 8.791 477,502 +0.06(+0.63%)
Jul 22, 2010 8.504 8.769 8.465 8.736 886,555 +0.36(+4.35%)
Jul 21, 2010 8.548 8.604 8.372 8.372 324,593 -0.10(-1.24%)
Jul 20, 2010 8.084 8.476 8.046 8.476 339,790 +0.34(+4.21%)
Jul 19, 2010 8.035 8.151 7.897 8.134 342,774 +0.10(+1.24%)
Jul 16, 2010 8.035 8.405 7.991 8.035 396,394 -0.41(-4.84%)
Jul 15, 2010 8.488 8.537 8.333 8.443 295,470 -0.08(-0.91%)
Jul 14, 2010 8.592 8.592 8.388 8.521 210,010 -0.04(-0.45%)
Jul 13, 2010 8.559 8.609 8.272 8.559 2,998 +0.35(+4.24%)
Jul 12, 2010 8.361 8.432 8.189 8.211 246,780 -0.08(-0.93%)
Jul 09, 2010 8.289 8.366 8.046 8.289 258,980 +0.14(+1.76%)
Jul 08, 2010 8.145 8.156 7.962 8.145 414,980 +0.24(+3.00%)
Jul 07, 2010 7.648 7.913 7.593 7.908 380,761 +0.30(+3.99%)
Jul 06, 2010 7.604 8.084 7.394 7.604 2,154 -0.30(-3.77%)
Jul 02, 2010 7.902 8.062 7.781 7.902 261,090 -0.13(-1.58%)
Jul 01, 2010 7.886 8.095 7.764 8.029 628,701 +0.12(+1.47%)
Jun 30, 2010 7.913 8.211 7.880 7.913 4,759 -0.17(-2.12%)
Jun 29, 2010 8.532 8.532 8.024 8.084 533,423 -0.23(-2.79%)
Jun 25, 2010 8.316 8.493 8.123 8.316 590,303 +0.14(+1.76%)
Jun 24, 2010 8.173 8.394 8.145 8.173 181 -0.22(-2.63%)
Jun 23, 2010 8.278 8.476 8.162 8.394 343,200 +0.09(+1.13%)
Jun 22, 2010 8.300 8.598 8.261 8.300 883 -0.20(-2.34%)
Jun 21, 2010 8.863 8.863 8.460 8.499 333,486 -0.24(-2.72%)
Jun 18, 2010 8.736 8.918 8.736 8.736 365,327 -0.13(-1.43%)
Jun 17, 2010 8.940 8.951 8.747 8.863 327,506 -0.03(-0.31%)
Jun 16, 2010 8.858 9.001 8.675 8.891 308,894 +0.05(+0.56%)
Jun 15, 2010 8.841 8.940 8.670 8.841 1,537 +0.07(+0.76%)
Jun 14, 2010 8.725 8.940 8.653 8.775 345,197 +0.15(+1.73%)
Jun 11, 2010 8.405 8.642 8.405 8.626 226,620 +0.17(+2.02%)
Jun 10, 2010 8.515 8.515 8.294 8.454 370,457 +0.12(+1.39%)
Jun 09, 2010 8.283 8.524 8.062 8.338 681,793 +0.13(+1.55%)
Jun 08, 2010 8.322 8.399 8.101 8.211 369,336 -0.05(-0.60%)
Jun 07, 2010 8.410 8.465 8.184 8.261 419,487 -0.12(-1.38%)
Jun 04, 2010 8.377 8.631 8.338 8.377 556,756 -0.30(-3.50%)
Jun 03, 2010 8.686 8.841 8.649 8.681 296,402 -0.08(-0.88%)
Jun 02, 2010 8.758 8.764 8.465 8.758 348,712 +0.29(+3.46%)
Jun 01, 2010 8.465 8.813 8.465 8.465 1,245 -0.23(-2.60%)
May 28, 2010 8.692 9.056 8.587 8.692 453,948 -0.31(-3.44%)
May 27, 2010 8.891 9.084 8.852 9.001 352,229 +0.30(+3.49%)
May 26, 2010 8.697 9.040 8.664 8.697 1,249 -0.03(-0.32%)
May 25, 2010 8.361 8.775 8.289 8.725 641,221 +0.08(+0.96%)
May 24, 2010 8.780 8.913 8.620 8.642 433,387 -0.17(-1.88%)
May 21, 2010 8.372 8.946 8.272 8.808 863,161 +0.31(+3.71%)
May 20, 2010 8.361 8.637 8.289 8.493 1,131,064 -0.58(-6.39%)
May 19, 2010 9.200 9.321 9.001 9.073 478,848 -0.18(-1.91%)
May 18, 2010 9.609 9.638 9.227 9.250 181 -0.24(-2.50%)
May 17, 2010 9.625 9.774 9.366 9.487 536,865 -0.04(-0.41%)
May 14, 2010 9.526 9.609 9.360 9.526 440,323 -0.16(-1.65%)
May 13, 2010 9.664 9.763 9.509 9.686 417,542 +0.02(+0.23%)
May 12, 2010 9.360 9.702 9.360 9.664 680,791 +0.37(+3.94%)
May 11, 2010 9.331 9.501 9.254 9.298 1,022,744 +0.10(+1.14%)
May 10, 2010 9.221 9.248 9.078 9.193 981,359 +0.09(+0.97%)
May 07, 2010 9.402 9.402 8.765 9.105 1,072,462 +0.46(+5.27%)
May 06, 2010 9.715 9.759 8.650 8.650 825,587 -0.96(-9.95%)
May 05, 2010 9.622 9.869 9.539 9.605 847,973 -0.03(-0.34%)
May 04, 2010 9.440 9.666 9.204 9.638 1,241,763 +0.18(+1.86%)
May 03, 2010 9.265 9.814 9.199 9.462 882,907 +0.30(+3.24%)
Apr 30, 2010 9.369 9.369 9.078 9.166 727,191 -0.18(-1.94%)
Apr 29, 2010 9.655 9.775 9.221 9.347 989,627 -0.29(-3.02%)
Apr 28, 2010 9.078 9.825 8.908 9.638 2,066,580 +1.07(+12.50%)
Apr 27, 2010 8.721 8.732 8.551 8.567 3,459 -0.12(-1.33%)
Apr 26, 2010 8.584 8.783 8.567 8.683 763,855 +0.13(+1.54%)
Apr 23, 2010 8.391 8.589 8.166 8.551 1,184,305 +0.22(+2.64%)
Apr 22, 2010 7.886 8.530 7.886 8.331 1,061,990 +0.38(+4.77%)
Apr 21, 2010 7.656 7.958 7.656 7.952 521,960 +0.27(+3.58%)
Apr 20, 2010 7.639 7.716 7.524 7.678 246,313 +0.09(+1.16%)
Apr 19, 2010 7.573 7.721 7.370 7.590 295,805 -0.05(-0.65%)
Apr 16, 2010 7.667 7.787 7.496 7.639 581,105 -0.01(-0.14%)
Apr 15, 2010 7.441 7.661 7.441 7.650 388,951 +0.19(+2.50%)
Apr 14, 2010 7.403 7.529 7.386 7.463 396,825 +0.07(+0.97%)
Apr 13, 2010 7.425 7.469 7.205 7.392 391,147 +0.00(+0.00%)
Apr 12, 2010 7.436 7.469 7.343 7.392 331,378 -0.01(-0.07%)
Apr 09, 2010 7.365 7.425 7.222 7.397 410,809 +0.06(+0.82%)
Apr 08, 2010 7.365 7.386 7.205 7.337 546,555 +0.10(+1.37%)
Apr 07, 2010 7.106 7.238 7.021 7.238 746,269 +0.16(+2.33%)
Apr 06, 2010 6.705 7.101 6.695 7.073 639,262 +0.33(+4.89%)
Apr 05, 2010 6.821 6.821 6.681 6.744 381,047 +0.02(+0.24%)
Apr 01, 2010 6.623 6.727 6.727 6.727 829,598 +0.14(+2.17%)
Mar 31, 2010 6.705 6.782 6.579 6.585 496,054 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,527 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,836 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,705 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,766 -0.01(-0.08%)
Mar 24, 2010 7.008 7.030 6.931 6.947 297,269 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,363 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,660 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,471 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,397 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,413 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.695 6.727 301,541 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,896 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,963 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,982 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,810 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,900 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,121 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,006 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,641 +0.23(+3.60%)
Mar 03, 2010 6.401 6.559 6.357 6.384 522,821 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.401 6.411 484,027 -0.04(-0.59%)
Mar 01, 2010 6.472 6.477 6.280 6.450 584,254 +0.02(+0.34%)
Feb 26, 2010 6.330 6.532 6.330 6.428 557,336 +0.09(+1.38%)
Feb 25, 2010 6.215 6.395 6.209 6.340 829,911 +0.01(+0.19%)
Feb 24, 2010 6.417 6.417 6.220 6.328 250,457 -0.04(-0.62%)
Feb 23, 2010 6.362 6.417 6.258 6.368 331,680 +0.03(+0.43%)
Feb 22, 2010 6.308 6.362 6.269 6.340 253,927 +0.08(+1.22%)
Feb 19, 2010 6.319 6.346 6.220 6.264 280,516 -0.06(-0.95%)
Feb 18, 2010 6.253 6.324 6.094 6.324 281,992 +0.12(+1.94%)
Feb 17, 2010 6.308 6.330 6.127 6.204 222,273 -0.08(-1.30%)
Feb 16, 2010 6.089 6.324 6.023 6.286 560,202 +0.25(+4.17%)
Feb 12, 2010 6.094 6.034 6.034 6.034 285,406 -0.14(-2.21%)
Feb 11, 2010 6.073 6.171 6.002 6.171 280,931 +0.11(+1.80%)
Feb 10, 2010 6.018 6.078 5.958 6.062 276,632 +0.03(+0.45%)
Feb 09, 2010 5.898 6.067 5.838 6.034 449,932 +0.24(+4.15%)
Feb 08, 2010 5.739 6.073 5.712 5.794 418,830 +0.08(+1.34%)
Feb 05, 2010 5.712 5.750 5.499 5.717 305,621 +0.01(+0.19%)
Feb 04, 2010 5.739 5.821 5.674 5.706 299,279 -0.09(-1.60%)
Feb 03, 2010 5.805 5.821 5.690 5.799 240,905 +0.02(+0.28%)
Feb 02, 2010 5.870 5.876 5.756 5.783 294,084 -0.07(-1.12%)
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.