Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
3.877
3.877
3.817
3.855
152,235
-0.01(-0.14%)
Jan 30, 2006
4.079
4.084
3.812
3.861
297,675
-0.21(-5.09%)
Jan 27, 2006
3.888
4.199
3.877
4.068
481,312
+0.18(+4.62%)
Jan 26, 2006
3.785
3.894
3.730
3.888
330,730
+0.09(+2.44%)
Jan 25, 2006
3.703
3.796
3.692
3.796
169,864
+0.09(+2.35%)
Jan 24, 2006
3.698
3.725
3.665
3.708
141,951
+0.03(+0.89%)
Jan 23, 2006
3.703
3.719
3.654
3.676
130,749
-0.02(-0.59%)
Jan 20, 2006
3.790
3.861
3.687
3.698
145,624
-0.06(-1.59%)
Jan 19, 2006
3.785
3.785
3.719
3.757
110,549
-0.01(-0.29%)
Jan 18, 2006
3.676
3.861
3.665
3.768
327,057
+0.09(+2.52%)
Jan 17, 2006
3.785
3.785
3.659
3.676
202,000
-0.08(-2.17%)
Jan 13, 2006
3.725
3.774
3.719
3.757
118,629
+0.03(+0.88%)
Jan 12, 2006
3.779
3.785
3.719
3.725
135,891
-0.05(-1.44%)
Jan 11, 2006
3.796
3.796
3.730
3.779
172,251
-0.01(-0.29%)
Jan 10, 2006
3.806
3.806
3.757
3.790
189,513
-0.02(-0.43%)
Jan 09, 2006
3.834
3.855
3.774
3.806
172,251
-0.03(-0.71%)
Jan 06, 2006
3.801
3.850
3.736
3.834
203,102
+0.06(+1.59%)
Jan 05, 2006
3.741
3.823
3.736
3.774
168,762
+0.03(+0.87%)
Jan 04, 2006
3.817
3.845
3.730
3.741
245,155
-0.08(-2.14%)
Jan 03, 2006
3.817
3.850
3.730
3.823
236,340
+0.01(+0.14%)
Dec 30, 2005
3.817
3.883
3.806
3.817
281,882
-0.03(-0.71%)
Dec 29, 2005
3.948
4.024
3.817
3.845
278,944
-0.14(-3.55%)
Dec 28, 2005
3.839
4.193
3.839
3.986
494,718
+0.14(+3.68%)
Dec 27, 2005
3.953
4.035
3.845
3.845
384,536
-0.08(-2.08%)
Dec 23, 2005
3.730
3.948
3.714
3.926
619,958
+0.35(+9.74%)
Dec 22, 2005
3.567
3.621
3.550
3.578
283,168
+0.02(+0.46%)
Dec 21, 2005
3.676
3.730
3.550
3.561
320,630
-0.11(-3.11%)
Dec 20, 2005
3.681
3.714
3.676
3.676
197,226
-0.02(-0.59%)
Dec 19, 2005
3.752
3.757
3.676
3.698
247,910
-0.02(-0.59%)
Dec 16, 2005
3.692
3.747
3.648
3.719
464,418
+0.08(+2.25%)
Dec 15, 2005
3.681
3.703
3.583
3.638
304,286
-0.07(-1.76%)
Dec 14, 2005
3.757
3.801
3.670
3.703
272,150
-0.02(-0.58%)
Dec 13, 2005
3.757
3.801
3.708
3.725
331,281
-0.05(-1.30%)
Dec 12, 2005
3.812
3.812
3.741
3.774
233,035
-0.02(-0.57%)
Dec 09, 2005
3.763
3.834
3.757
3.796
244,237
+0.03(+0.72%)
Dec 08, 2005
3.883
3.883
3.757
3.768
292,533
-0.06(-1.56%)
Dec 07, 2005
3.850
3.888
3.796
3.828
252,501
-0.01(-0.14%)
Dec 06, 2005
3.894
3.926
3.834
3.834
158,111
-0.04(-0.98%)
Dec 05, 2005
3.915
3.921
3.817
3.872
255,071
-0.02(-0.56%)
Dec 02, 2005
3.975
4.030
3.828
3.894
164,906
-0.08(-1.92%)
Dec 01, 2005
3.866
4.002
3.855
3.970
262,050
+0.13(+3.40%)
Nov 30, 2005
3.845
3.910
3.812
3.839
221,466
+0.02(+0.57%)
Nov 29, 2005
3.796
3.866
3.785
3.817
311,081
+0.02(+0.57%)
Nov 28, 2005
3.948
3.948
3.785
3.796
284,637
-0.11(-2.92%)
Nov 25, 2005
3.932
3.937
3.899
3.910
75,107
-0.02(-0.55%)
Nov 23, 2005
3.915
3.975
3.894
3.932
329,995
+0.03(+0.84%)
Nov 22, 2005
3.981
3.986
3.872
3.899
290,513
-0.06(-1.51%)
Nov 21, 2005
3.921
3.970
3.866
3.959
286,657
+0.11(+2.97%)
Nov 18, 2005
3.888
3.888
3.785
3.845
158,111
-0.02(-0.56%)
Nov 17, 2005
3.752
3.888
3.698
3.866
277,475
+0.14(+3.80%)
Nov 16, 2005
3.888
3.910
3.681
3.725
590,393
-0.17(-4.47%)
Nov 15, 2005
3.992
3.997
3.877
3.899
205,306
-0.10(-2.45%)
Nov 14, 2005
4.111
4.122
3.975
3.997
210,264
-0.12(-2.91%)
Nov 11, 2005
4.128
4.220
4.090
4.117
154,071
-0.02(-0.40%)
Nov 10, 2005
4.166
4.166
4.062
4.133
159,397
-0.01(-0.26%)
Nov 09, 2005
4.100
4.182
4.068
4.144
239,462
+0.10(+2.42%)
Nov 08, 2005
4.166
4.166
4.008
4.046
305,572
-0.14(-3.38%)
Nov 07, 2005
4.030
4.215
4.024
4.188
219,630
+0.16(+3.92%)
Nov 04, 2005
4.084
4.084
3.981
4.030
214,488
-0.07(-1.60%)
Nov 03, 2005
4.231
4.231
4.084
4.095
184,738
-0.03(-0.66%)
Nov 02, 2005
3.997
4.128
3.997
4.122
442,198
+0.14(+3.42%)
Nov 01, 2005
4.041
4.062
3.975
3.986
414,836
-0.01(-0.14%)
Oct 31, 2005
4.024
4.111
3.964
3.992
480,394
+0.05(+1.24%)
Oct 28, 2005
4.002
4.035
3.883
3.943
653,380
-0.06(-1.50%)
Oct 27, 2005
4.275
4.275
3.921
4.002
701,126
-0.25(-5.89%)
Oct 26, 2005
4.416
4.460
4.177
4.253
398,125
-0.16(-3.70%)
Oct 25, 2005
4.634
4.635
4.411
4.416
440,912
-0.26(-5.59%)
Oct 24, 2005
4.852
4.890
4.634
4.678
237,075
-0.14(-2.94%)
Oct 21, 2005
4.983
4.988
4.765
4.819
188,044
-0.09(-1.78%)
Oct 20, 2005
4.847
5.010
4.830
4.906
245,155
+0.09(+1.81%)
Oct 19, 2005
4.678
4.836
4.634
4.819
175,924
+0.14(+2.91%)
Oct 18, 2005
4.759
4.847
4.656
4.683
149,664
-0.10(-2.05%)
Oct 17, 2005
4.852
4.896
4.721
4.781
120,833
-0.03(-0.68%)
Oct 14, 2005
4.803
4.868
4.656
4.814
98,980
+0.07(+1.38%)
Oct 13, 2005
4.547
4.814
4.547
4.748
228,811
+0.17(+3.81%)
Oct 12, 2005
4.721
4.743
4.574
4.574
189,329
-0.16(-3.34%)
Oct 11, 2005
4.901
4.901
4.710
4.732
95,858
-0.15(-3.12%)
Oct 10, 2005
4.792
4.896
4.732
4.885
150,031
+0.11(+2.40%)
Oct 07, 2005
4.738
4.825
4.710
4.770
92,185
+0.06(+1.27%)
Oct 06, 2005
4.727
4.879
4.645
4.710
183,637
-0.04(-0.92%)
Oct 05, 2005
4.847
4.874
4.732
4.754
144,706
-0.11(-2.35%)
Oct 04, 2005
4.983
5.037
4.847
4.868
120,833
-0.14(-2.83%)
Oct 03, 2005
5.064
5.141
4.710
5.010
305,204
+0.00(+0.00%)
Sep 30, 2005
5.092
5.113
4.983
5.010
143,236
-0.11(-2.23%)
Sep 29, 2005
5.010
5.146
5.010
5.124
147,827
+0.14(+2.73%)
Sep 28, 2005
5.130
5.130
4.917
4.988
211,733
-0.14(-2.76%)
Sep 27, 2005
5.037
5.168
4.934
5.130
280,230
+0.13(+2.50%)
Sep 26, 2005
4.945
5.004
4.924
5.004
188,228
+0.16(+3.37%)
Sep 23, 2005
4.841
4.901
4.765
4.841
481,129
+0.08(+1.72%)
Sep 22, 2005
4.765
4.847
4.738
4.759
143,971
-0.03(-0.68%)
Sep 21, 2005
4.765
4.885
4.672
4.792
282,617
-0.01(-0.23%)
Sep 20, 2005
4.874
4.983
4.792
4.803
232,484
-0.07(-1.45%)
Sep 19, 2005
5.004
5.037
4.874
4.874
166,007
-0.13(-2.61%)
Sep 16, 2005
4.819
5.032
4.775
5.004
666,235
+0.22(+4.55%)
Sep 15, 2005
5.092
5.092
4.765
4.787
282,617
-0.29(-5.79%)
Sep 14, 2005
5.070
5.113
5.037
5.081
156,091
+0.01(+0.21%)
Sep 13, 2005
5.064
5.124
5.021
5.070
168,027
+0.02(+0.32%)
Sep 12, 2005
5.135
5.157
5.048
5.053
154,806
-0.08(-1.49%)
Sep 09, 2005
5.146
5.157
5.092
5.130
109,631
-0.02(-0.32%)
Sep 08, 2005
5.228
5.228
5.135
5.146
126,709
-0.13(-2.38%)
Sep 07, 2005
5.407
5.413
5.266
5.271
111,100
-0.12(-2.22%)
Sep 06, 2005
5.141
5.391
5.135
5.391
439,260
+0.25(+4.87%)
Sep 02, 2005
5.135
5.173
5.075
5.141
130,749
+0.00(+0.00%)
Sep 01, 2005
5.173
5.195
5.092
5.141
164,171
-0.05(-0.94%)
Aug 31, 2005
5.092
5.190
5.075
5.190
134,055
+0.07(+1.38%)
Aug 30, 2005
5.179
5.200
5.043
5.119
180,882
-0.08(-1.57%)
Aug 29, 2005
5.119
5.217
5.097
5.200
136,075
+0.04(+0.74%)
Aug 26, 2005
5.282
5.288
5.162
5.162
187,677
-0.09(-1.76%)
Aug 25, 2005
5.249
5.277
5.179
5.255
130,933
+0.02(+0.31%)
Aug 24, 2005
5.222
5.277
5.184
5.239
180,515
+0.01(+0.21%)
Aug 23, 2005
5.331
5.342
5.206
5.228
160,866
-0.06(-1.13%)
Aug 22, 2005
5.217
5.315
5.217
5.288
232,300
+0.13(+2.43%)
Aug 19, 2005
5.097
5.190
5.075
5.162
191,900
+0.07(+1.28%)
Aug 18, 2005
5.211
5.239
5.097
5.097
382,699
-0.15(-2.80%)
Aug 17, 2005
5.271
5.309
5.228
5.244
244,604
-0.02(-0.41%)
Aug 16, 2005
5.326
5.337
5.206
5.266
438,525
-0.07(-1.33%)
Aug 15, 2005
5.380
5.380
5.200
5.337
442,565
-0.03(-0.61%)
Aug 12, 2005
5.435
5.446
5.326
5.369
289,044
-0.05(-0.90%)
Aug 11, 2005
5.505
5.565
5.391
5.418
308,694
-0.07(-1.19%)
Aug 10, 2005
5.353
5.636
5.353
5.484
630,426
+0.11(+2.03%)
Aug 09, 2005
5.391
5.413
5.320
5.375
300,797
-0.05(-0.90%)
Aug 08, 2005
5.527
5.544
5.315
5.424
616,469
-0.07(-1.29%)
Aug 05, 2005
5.593
5.598
5.495
5.495
365,621
-0.08(-1.37%)
Aug 04, 2005
5.565
5.718
5.511
5.571
437,240
+0.01(+0.10%)
Aug 03, 2005
5.511
5.598
5.451
5.565
612,429
+0.00(+0.00%)
Aug 02, 2005
5.881
5.897
5.539
5.565
1,232,756
-0.36(-6.07%)
Aug 01, 2005
6.153
6.208
5.854
5.925
1,720,496
-0.17(-2.77%)
Jul 29, 2005
6.208
6.398
5.865
6.094
6,220,524
+0.62(+11.34%)
Jul 28, 2005
5.004
5.522
4.819
5.473
1,160,953
+0.50(+9.96%)
Jul 27, 2005
4.841
4.988
4.819
4.977
292,533
+0.19(+3.98%)
Jul 26, 2005
4.738
4.847
4.689
4.787
164,171
+0.02(+0.46%)
Jul 25, 2005
4.966
4.972
4.716
4.765
249,746
-0.19(-3.74%)
Jul 22, 2005
4.874
4.950
4.803
4.950
162,702
+0.15(+3.06%)
Jul 21, 2005
5.010
5.048
4.770
4.803
315,672
-0.15(-3.08%)
Jul 20, 2005
4.847
5.037
4.808
4.955
303,184
+0.13(+2.71%)
Jul 19, 2005
4.781
4.836
4.765
4.825
94,389
+0.06(+1.26%)
Jul 18, 2005
4.868
4.874
4.743
4.765
104,489
-0.08(-1.57%)
Jul 15, 2005
4.748
4.847
4.743
4.841
99,531
+0.05(+1.02%)
Jul 14, 2005
4.743
4.836
4.738
4.792
98,613
+0.01(+0.11%)
Jul 13, 2005
4.765
4.852
4.765
4.787
60,967
-0.01(-0.11%)
Jul 12, 2005
4.847
4.847
4.716
4.792
101,367
-0.03(-0.57%)
Jul 11, 2005
4.732
4.841
4.716
4.819
161,417
+0.07(+1.37%)
Jul 08, 2005
4.618
4.765
4.596
4.754
181,800
+0.11(+2.34%)
Jul 07, 2005
4.596
4.650
4.498
4.645
95,124
+0.02(+0.47%)
Jul 06, 2005
4.661
4.661
4.585
4.623
65,925
-0.04(-0.82%)
Jul 05, 2005
4.591
4.661
4.552
4.661
73,454
+0.07(+1.54%)
Jul 01, 2005
4.574
4.596
4.525
4.591
55,642
+0.03(+0.72%)
Jun 30, 2005
4.509
4.629
4.493
4.558
95,307
+0.05(+1.09%)
Jun 29, 2005
4.384
4.520
4.384
4.509
106,142
+0.05(+1.22%)
Jun 28, 2005
4.454
4.465
4.389
4.454
72,720
+0.00(+0.00%)
Jun 27, 2005
4.438
4.465
4.362
4.454
133,871
-0.01(-0.12%)
Jun 24, 2005
4.520
4.520
4.416
4.460
201,449
-0.07(-1.56%)
Jun 23, 2005
4.601
4.623
4.503
4.531
60,967
-0.07(-1.54%)
Jun 22, 2005
4.580
4.629
4.547
4.601
84,289
+0.01(+0.24%)
Jun 21, 2005
4.601
4.645
4.563
4.591
93,654
+0.01(+0.12%)
Jun 20, 2005
4.433
4.623
4.433
4.585
106,509
+0.12(+2.68%)
Jun 17, 2005
4.650
4.656
4.465
4.465
241,666
-0.16(-3.53%)
Jun 16, 2005
4.601
4.629
4.487
4.629
106,693
+0.03(+0.59%)
Jun 15, 2005
4.542
4.607
4.520
4.601
134,055
+0.08(+1.81%)
Jun 14, 2005
4.536
4.547
4.482
4.520
62,803
+0.00(+0.00%)
Jun 13, 2005
4.520
4.531
4.460
4.520
54,172
-0.03(-0.60%)
Jun 10, 2005
4.547
4.563
4.487
4.547
102,653
+0.01(+0.12%)
Jun 09, 2005
4.520
4.552
4.471
4.542
71,618
+0.01(+0.12%)
Jun 08, 2005
4.520
4.547
4.493
4.536
83,738
+0.01(+0.12%)
Jun 07, 2005
4.460
4.563
4.449
4.531
148,195
+0.06(+1.34%)
Jun 06, 2005
4.520
4.520
4.411
4.471
102,836
-0.03(-0.61%)
Jun 03, 2005
4.520
4.547
4.487
4.498
116,242
-0.05(-1.08%)
Jun 02, 2005
4.493
4.563
4.427
4.547
128,545
+0.03(+0.72%)
Jun 01, 2005
4.444
4.520
4.438
4.514
139,747
+0.08(+1.84%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.