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 24, 2011 11.61 11.82 11.48 11.58 214,631 -0.03(-0.29%)
May 23, 2011 11.54 11.73 11.42 11.62 161,399 -0.10(-0.86%)
May 20, 2011 11.79 11.87 11.60 11.72 147,375 -0.13(-1.09%)
May 19, 2011 12.03 12.13 11.70 11.85 147,507 -0.11(-0.89%)
May 18, 2011 11.91 12.01 11.87 11.95 153,146 +0.03(+0.28%)
May 17, 2011 11.74 12.05 11.70 11.92 211,149 +0.08(+0.71%)
May 16, 2011 12.14 12.19 11.82 11.84 239,789 -0.40(-3.25%)
May 13, 2011 12.42 12.42 12.15 12.23 148,102 -0.19(-1.53%)
May 12, 2011 12.18 12.46 12.06 12.42 201,799 +0.21(+1.70%)
May 11, 2011 12.68 12.68 12.19 12.22 228,031 -0.53(-4.15%)
May 10, 2011 12.56 12.76 12.56 12.75 227,615 +0.20(+1.60%)
May 09, 2011 12.52 12.76 12.50 12.54 199,165 -0.01(-0.04%)
May 06, 2011 12.65 12.80 12.39 12.55 163,211 +0.02(+0.13%)
May 05, 2011 12.87 12.94 12.49 12.53 235,344 -0.40(-3.11%)
May 04, 2011 13.05 13.14 12.71 12.94 231,321 -0.09(-0.69%)
May 03, 2011 12.87 13.18 12.85 13.02 319,831 +0.11(+0.82%)
May 02, 2011 12.98 12.99 12.91 12.92 207,185 -0.35(-2.65%)
Apr 29, 2011 13.14 13.42 13.13 13.27 216,822 +0.18(+1.41%)
Apr 28, 2011 11.99 13.11 11.99 13.09 578,362 +1.05(+8.77%)
Apr 27, 2011 11.51 12.05 10.64 12.03 817,391 +0.34(+2.91%)
Apr 26, 2011 11.64 11.72 11.63 11.69 283,317 +0.01(+0.05%)
Apr 25, 2011 11.71 11.72 11.57 11.69 152,677 +0.01(+0.10%)
Apr 21, 2011 11.72 11.72 11.56 11.67 130,292 +0.00(+0.00%)
Apr 20, 2011 11.62 11.71 11.49 11.67 202,529 +0.18(+1.60%)
Apr 19, 2011 11.50 11.69 11.43 11.49 163,653 -0.02(-0.19%)
Apr 18, 2011 11.64 11.65 11.32 11.51 367,452 -0.22(-1.86%)
Apr 15, 2011 11.80 11.83 11.61 11.73 331,983 -0.11(-0.90%)
Apr 14, 2011 12.05 12.08 11.77 11.84 269,184 -0.25(-2.03%)
Apr 13, 2011 11.91 12.14 11.87 12.08 251,635 +0.21(+1.74%)
Apr 12, 2011 12.51 12.54 11.87 11.88 456,689 -0.74(-5.88%)
Apr 11, 2011 12.53 12.65 12.48 12.62 299,786 +0.06(+0.44%)
Apr 08, 2011 12.73 12.73 12.54 12.56 249,504 -0.11(-0.84%)
Apr 07, 2011 12.75 12.83 12.43 12.67 446,405 -0.14(-1.13%)
Apr 06, 2011 12.85 12.95 12.74 12.81 244,442 -0.02(-0.17%)
Apr 05, 2011 12.80 12.89 12.67 12.83 384,760 -0.03(-0.22%)
Apr 04, 2011 12.87 12.94 12.80 12.86 688,985 -0.02(-0.17%)
Apr 01, 2011 12.83 12.96 12.77 12.89 320,456 +0.07(+0.52%)
Mar 31, 2011 12.76 12.82 12.67 12.82 208,640 +0.06(+0.44%)
Mar 30, 2011 12.76 12.76 12.76 12.76 209,360 +0.26(+2.10%)
Mar 29, 2011 12.42 12.57 12.30 12.50 146,183 +0.08(+0.63%)
Mar 28, 2011 12.30 12.56 12.29 12.42 244,392 +0.12(+1.00%)
Mar 25, 2011 12.21 12.38 12.20 12.30 391,862 +0.13(+1.10%)
Mar 24, 2011 12.17 12.20 12.04 12.17 219,024 +0.04(+0.32%)
Mar 23, 2011 11.82 12.20 11.82 12.13 341,865 +0.27(+2.26%)
Mar 22, 2011 11.84 11.90 11.73 11.86 207,900 +0.04(+0.38%)
Mar 21, 2011 11.90 11.91 11.77 11.81 255,518 +0.11(+0.91%)
Mar 18, 2011 11.37 11.71 11.28 11.71 350,596 +0.45(+4.02%)
Mar 17, 2011 11.44 11.44 11.14 11.26 292,252 -0.11(-0.98%)
Mar 16, 2011 11.56 11.90 11.17 11.37 838,719 -0.21(-1.83%)
Mar 15, 2011 11.38 11.67 11.08 11.58 641,985 +0.50(+4.48%)
Mar 14, 2011 10.78 11.12 10.69 11.08 406,676 +0.21(+1.90%)
Mar 11, 2011 10.88 10.95 10.74 10.88 295,573 -0.08(-0.76%)
Mar 10, 2011 10.92 11.10 10.78 10.96 356,739 -0.09(-0.81%)
Mar 09, 2011 10.89 11.08 10.72 11.05 347,087 +0.15(+1.38%)
Mar 08, 2011 10.49 11.00 10.49 10.90 340,869 +0.40(+3.82%)
Mar 07, 2011 10.46 10.64 10.34 10.50 292,187 +0.04(+0.43%)
Mar 04, 2011 10.21 10.46 10.13 10.45 258,321 +0.26(+2.57%)
Mar 03, 2011 10.02 10.20 9.974 10.19 375,705 +0.23(+2.29%)
Mar 02, 2011 9.941 10.05 9.930 9.963 392,494 +0.00(+0.00%)
Mar 01, 2011 10.08 10.18 9.947 9.963 319,813 -0.09(-0.89%)
Feb 28, 2011 9.741 10.05 9.646 10.05 461,019 +0.31(+3.14%)
Feb 25, 2011 9.507 9.852 9.490 9.746 616,867 +0.28(+3.00%)
Feb 24, 2011 8.722 9.485 8.678 9.462 580,393 +0.75(+8.56%)
Feb 23, 2011 8.722 8.794 8.488 8.717 317,682 +0.03(+0.38%)
Feb 22, 2011 8.700 8.767 8.527 8.683 166,271 -0.09(-1.02%)
Feb 18, 2011 8.756 8.822 8.733 8.772 199,889 +0.02(+0.19%)
Feb 17, 2011 8.750 8.783 8.700 8.756 176,411 -0.02(-0.25%)
Feb 16, 2011 8.661 8.783 8.639 8.778 116,876 +0.16(+1.81%)
Feb 15, 2011 8.672 8.750 8.600 8.622 188,213 -0.11(-1.21%)
Feb 14, 2011 8.678 8.744 8.647 8.728 159,617 +0.03(+0.38%)
Feb 11, 2011 8.627 8.705 8.566 8.694 77,515 +0.08(+0.90%)
Feb 10, 2011 8.694 8.744 8.516 8.616 174,929 -0.08(-0.90%)
Feb 09, 2011 8.728 8.750 8.633 8.694 137,652 -0.04(-0.51%)
Feb 08, 2011 8.700 8.756 8.550 8.739 217,294 +0.04(+0.51%)
Feb 07, 2011 8.627 8.767 8.627 8.694 147,235 +0.10(+1.17%)
Feb 04, 2011 8.594 8.633 8.449 8.594 79,703 +0.02(+0.19%)
Feb 03, 2011 8.449 8.715 8.355 8.577 205,353 +0.11(+1.31%)
Feb 02, 2011 8.433 8.505 8.383 8.466 124,950 +0.03(+0.33%)
Feb 01, 2011 8.349 8.499 8.321 8.438 239,824 +0.14(+1.68%)
Jan 31, 2011 8.344 8.488 8.232 8.299 319,642 +0.03(+0.40%)
Jan 28, 2011 8.600 8.633 8.260 8.266 242,026 -0.34(-3.95%)
Jan 27, 2011 8.589 8.661 8.466 8.605 142,041 +0.02(+0.19%)
Jan 26, 2011 8.388 8.627 8.355 8.589 207,131 +0.19(+2.32%)
Jan 25, 2011 8.310 8.427 8.238 8.394 161,275 +0.09(+1.07%)
Jan 24, 2011 8.310 8.449 8.294 8.305 163,068 -0.02(-0.27%)
Jan 21, 2011 8.316 8.405 8.271 8.327 211,897 +0.04(+0.54%)
Jan 20, 2011 8.349 8.438 8.243 8.282 231,520 -0.12(-1.39%)
Jan 19, 2011 8.483 8.561 8.344 8.399 225,384 -0.11(-1.24%)
Jan 18, 2011 8.550 8.633 8.472 8.505 140,147 -0.08(-0.91%)
Jan 14, 2011 8.499 8.672 8.449 8.583 181,670 +0.08(+0.98%)
Jan 13, 2011 8.794 8.867 8.449 8.499 294,508 -0.26(-2.99%)
Jan 12, 2011 8.488 8.856 8.488 8.761 529,708 +0.36(+4.24%)
Jan 11, 2011 8.422 8.488 8.355 8.405 131,741 +0.05(+0.60%)
Jan 10, 2011 8.288 8.394 8.154 8.355 202,579 +0.04(+0.47%)
Jan 07, 2011 8.310 8.388 8.165 8.316 265,015 +0.01(+0.07%)
Jan 06, 2011 8.477 8.477 8.282 8.310 400,657 -0.14(-1.65%)
Jan 05, 2011 8.371 8.472 8.371 8.449 162,817 +0.04(+0.46%)
Jan 04, 2011 8.433 8.461 8.277 8.410 263,373 +0.01(+0.13%)
Jan 03, 2011 8.566 8.583 8.355 8.399 252,685 -0.11(-1.31%)
Dec 31, 2010 8.483 8.600 8.455 8.511 283,558 +0.03(+0.33%)
Dec 30, 2010 8.550 8.661 8.483 8.483 136,599 -0.06(-0.65%)
Dec 29, 2010 8.516 8.583 8.472 8.538 92,044 +0.06(+0.72%)
Dec 28, 2010 8.627 8.627 8.472 8.477 79,360 -0.14(-1.62%)
Dec 27, 2010 8.505 8.627 8.488 8.616 138,119 +0.09(+1.11%)
Dec 23, 2010 8.483 8.572 8.483 8.522 82,799 +0.03(+0.39%)
Dec 22, 2010 8.594 8.622 8.488 8.488 129,824 -0.09(-1.04%)
Dec 21, 2010 8.589 8.666 8.488 8.577 163,914 -0.03(-0.39%)
Dec 20, 2010 8.794 8.794 8.433 8.611 210,514 -0.13(-1.53%)
Dec 17, 2010 8.605 8.744 8.538 8.744 425,173 +0.16(+1.88%)
Dec 16, 2010 8.611 8.627 8.494 8.583 182,944 +0.01(+0.06%)
Dec 15, 2010 8.783 8.822 8.577 8.577 167,682 -0.22(-2.47%)
Dec 14, 2010 8.878 8.878 8.753 8.794 160,607 -0.03(-0.32%)
Dec 13, 2010 8.900 8.906 8.778 8.822 142,858 -0.05(-0.56%)
Dec 10, 2010 8.800 8.942 8.589 8.872 174,590 +0.10(+1.14%)
Dec 09, 2010 8.934 8.939 8.666 8.772 456,845 -0.12(-1.31%)
Dec 08, 2010 9.039 9.056 8.884 8.889 153,668 -0.12(-1.36%)
Dec 07, 2010 9.045 9.073 8.911 9.012 227,896 +0.06(+0.68%)
Dec 06, 2010 8.817 8.967 8.778 8.950 186,372 +0.10(+1.13%)
Dec 03, 2010 8.772 8.878 8.766 8.850 222,000 +0.04(+0.44%)
Dec 02, 2010 8.833 8.900 8.772 8.811 154,680 -0.03(-0.38%)
Dec 01, 2010 9.073 9.117 8.806 8.845 217,203 -0.06(-0.69%)
Nov 30, 2010 8.872 8.967 8.733 8.906 210,307 -0.08(-0.93%)
Nov 29, 2010 8.906 9.034 8.733 8.989 109,005 +0.03(+0.31%)
Nov 26, 2010 8.984 9.117 8.961 8.961 109,735 -0.08(-0.92%)
Nov 24, 2010 8.928 9.045 9.045 9.045 162,637 +0.21(+2.39%)
Nov 23, 2010 8.789 8.934 8.772 8.833 212,573 -0.05(-0.56%)
Nov 22, 2010 8.717 8.906 8.717 8.884 143,751 +0.13(+1.53%)
Nov 19, 2010 8.661 8.750 8.522 8.750 329,832 +0.09(+1.09%)
Nov 18, 2010 8.611 8.711 8.572 8.655 226,741 +0.14(+1.70%)
Nov 17, 2010 8.566 8.622 8.455 8.511 143,572 -0.01(-0.07%)
Nov 16, 2010 8.572 8.689 8.499 8.516 235,939 -0.11(-1.23%)
Nov 15, 2010 8.767 8.839 8.611 8.622 168,082 -0.06(-0.71%)
Nov 12, 2010 8.811 8.922 8.661 8.683 208,777 -0.21(-2.38%)
Nov 11, 2010 8.778 8.928 8.689 8.895 113,651 +0.03(+0.38%)
Nov 10, 2010 8.722 8.889 8.516 8.861 209,357 +0.13(+1.53%)
Nov 09, 2010 8.783 8.872 8.650 8.728 219,831 -0.13(-1.52%)
Nov 08, 2010 8.807 8.907 8.768 8.862 171,092 +0.02(+0.25%)
Nov 05, 2010 8.912 8.979 8.790 8.840 211,574 -0.08(-0.93%)
Nov 04, 2010 8.923 8.984 8.835 8.923 290,569 +0.10(+1.13%)
Nov 03, 2010 8.851 8.862 8.641 8.824 227,799 -0.02(-0.25%)
Nov 02, 2010 8.630 8.862 8.513 8.846 314,987 +0.35(+4.17%)
Nov 01, 2010 8.724 8.774 8.464 8.491 350,973 -0.18(-2.11%)
Oct 29, 2010 8.541 8.763 8.530 8.674 277,671 +0.12(+1.36%)
Oct 28, 2010 8.807 8.862 8.469 8.558 508,818 -0.13(-1.53%)
Oct 27, 2010 8.541 8.724 8.447 8.691 225,358 +0.24(+2.82%)
Oct 25, 2010 8.591 8.674 8.429 8.453 233,557 -0.12(-1.36%)
Oct 22, 2010 8.430 8.602 8.336 8.569 287,290 +0.19(+2.25%)
Oct 21, 2010 8.580 8.663 8.320 8.380 307,104 -0.14(-1.63%)
Oct 20, 2010 8.580 8.680 8.469 8.519 431,546 -0.02(-0.26%)
Oct 19, 2010 8.491 8.746 8.447 8.541 294,443 -0.09(-1.03%)
Oct 18, 2010 8.419 8.635 8.364 8.630 202,683 +0.23(+2.70%)
Oct 15, 2010 8.563 8.580 8.092 8.403 720,781 -0.06(-0.65%)
Oct 14, 2010 8.530 8.585 8.392 8.458 435,617 -0.07(-0.78%)
Oct 13, 2010 8.358 8.580 8.253 8.524 310,674 +0.23(+2.74%)
Oct 12, 2010 8.225 8.336 8.209 8.297 264,651 +0.06(+0.74%)
Oct 11, 2010 8.032 8.286 7.991 8.236 262,020 +0.24(+2.98%)
Oct 08, 2010 7.998 8.032 7.838 7.998 230,334 +0.14(+1.76%)
Oct 07, 2010 7.755 7.932 7.649 7.860 682 +0.17(+2.16%)
Oct 06, 2010 7.666 7.744 7.533 7.694 468,554 +0.04(+0.51%)
Oct 05, 2010 7.588 7.694 7.483 7.655 498,002 +0.17(+2.29%)
Oct 04, 2010 7.699 7.777 7.428 7.483 332,891 -0.13(-1.75%)
Oct 01, 2010 7.616 7.627 7.212 7.616 492,606 +0.06(+0.78%)
Sep 30, 2010 7.557 7.721 7.450 7.557 322,141 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,523 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,710 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.683 272,511 +0.23(+3.12%)
Sep 23, 2010 7.450 7.611 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.467 293,936 -0.20(-2.67%)
Sep 21, 2010 7.716 7.816 7.599 7.671 207,138 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.744 363,004 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,148 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.395 152,585 +0.03(+0.45%)
Sep 14, 2010 7.323 7.455 7.262 7.361 202,130 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,722 +0.22(+3.04%)
Sep 10, 2010 7.184 7.197 7.012 7.101 593,254 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,505 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.251 218,807 -0.07(-0.98%)
Sep 07, 2010 7.744 7.804 7.273 7.323 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.539 7.771 206,216 +0.21(+2.78%)
Sep 02, 2010 7.217 7.611 7.217 7.561 539 +0.29(+3.96%)
Sep 01, 2010 7.234 7.395 7.173 7.273 338,469 +0.15(+2.10%)
Aug 31, 2010 7.123 7.300 7.040 7.123 5,777 -0.05(-0.69%)
Aug 30, 2010 7.284 7.440 7.156 7.173 313,082 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,684 -0.04(-0.52%)
Aug 26, 2010 7.444 7.599 7.334 7.389 761 -0.06(-0.74%)
Aug 25, 2010 7.228 7.467 7.228 7.444 754 +0.16(+2.13%)
Aug 24, 2010 7.223 7.388 7.162 7.289 3,061 -0.01(-0.08%)
Aug 23, 2010 7.300 7.361 7.145 7.295 268,428 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,080 -0.09(-1.28%)
Aug 19, 2010 7.616 7.660 7.367 7.367 2,632 -0.28(-3.69%)
Aug 18, 2010 7.594 7.832 7.478 7.649 11,964 +0.03(+0.36%)
Aug 17, 2010 7.588 7.699 7.450 7.622 1,818 +0.11(+1.40%)
Aug 16, 2010 7.527 7.644 7.372 7.516 321,055 -0.11(-1.38%)
Aug 13, 2010 7.622 7.755 7.505 7.622 266,700 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,787 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,277 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,708 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,750 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,933 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,945 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,412 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,123 -0.01(-0.07%)
Aug 02, 2010 7.774 8.005 7.774 7.961 429,989 +0.26(+3.36%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,909 -0.11(-1.41%)
Jul 29, 2010 8.610 8.616 7.724 7.812 1,396,056 -0.85(-9.78%)
Jul 28, 2010 8.660 8.869 8.473 8.660 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,203 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,335 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.759 479,282 +0.06(+0.63%)
Jul 22, 2010 8.473 8.737 8.434 8.704 889,860 +0.36(+4.35%)
Jul 21, 2010 8.517 8.572 8.340 8.340 325,802 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,056 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,051 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,872 -0.41(-4.84%)
Jul 15, 2010 8.456 8.506 8.302 8.412 296,571 -0.08(-0.91%)
Jul 14, 2010 8.561 8.561 8.357 8.489 210,793 -0.04(-0.45%)
Jul 13, 2010 8.528 8.577 8.241 8.528 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,700 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,946 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,526 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,180 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,162 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,063 -0.13(-1.58%)
Jul 01, 2010 7.856 8.065 7.735 7.999 631,044 +0.12(+1.47%)
Jun 30, 2010 7.884 8.181 7.851 7.884 4,776 -0.17(-2.12%)
Jun 29, 2010 8.500 8.500 7.994 8.054 535,411 -0.23(-2.79%)
Jun 25, 2010 8.285 8.462 8.093 8.285 592,503 +0.14(+1.76%)
Jun 24, 2010 8.142 8.362 8.115 8.142 181 -0.22(-2.63%)
Jun 23, 2010 8.247 8.445 8.131 8.362 344,479 +0.09(+1.13%)
Jun 22, 2010 8.269 8.566 8.230 8.269 887 -0.20(-2.34%)
Jun 21, 2010 8.830 8.830 8.429 8.467 334,729 -0.24(-2.72%)
Jun 18, 2010 8.704 8.885 8.704 8.704 366,688 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.715 8.830 328,727 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,045 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.638 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.693 8.907 8.621 8.742 346,483 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.594 227,464 +0.17(+2.02%)
Jun 10, 2010 8.484 8.484 8.263 8.423 371,838 +0.12(+1.39%)
Jun 09, 2010 8.252 8.493 8.032 8.307 684,334 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,713 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,050 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,831 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.649 297,507 -0.08(-0.88%)
Jun 02, 2010 8.726 8.731 8.434 8.726 350,012 +0.29(+3.46%)
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.