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 (%)
Mar 31, 2006 4.220 4.346 4.030 4.346 239,279 +0.13(+2.97%)
Mar 30, 2006 4.373 4.411 4.182 4.220 201,082 -0.15(-3.49%)
Mar 29, 2006 4.351 4.373 4.291 4.373 153,520 +0.03(+0.75%)
Mar 28, 2006 4.362 4.362 4.286 4.340 151,684 -0.01(-0.25%)
Mar 27, 2006 4.324 4.395 4.313 4.351 329,812 +0.03(+0.63%)
Mar 24, 2006 4.356 4.384 4.307 4.324 156,091 -0.03(-0.75%)
Mar 23, 2006 4.373 4.384 4.329 4.356 574,600 -0.01(-0.25%)
Mar 22, 2006 4.286 4.373 4.215 4.367 376,456 +0.09(+2.04%)
Mar 21, 2006 4.237 4.373 4.144 4.280 680,742 +0.04(+0.90%)
Mar 20, 2006 3.948 4.242 3.877 4.242 875,765 +0.40(+10.34%)
Mar 17, 2006 3.845 3.883 3.812 3.845 442,198 +0.02(+0.57%)
Mar 16, 2006 3.910 3.910 3.823 3.823 167,109 -0.09(-2.23%)
Mar 15, 2006 3.823 3.915 3.823 3.910 129,831 +0.07(+1.84%)
Mar 14, 2006 3.823 3.850 3.812 3.839 93,287 -0.02(-0.56%)
Mar 13, 2006 3.861 3.932 3.812 3.861 191,166 +0.01(+0.14%)
Mar 10, 2006 3.834 3.883 3.801 3.855 160,682 +0.04(+1.00%)
Mar 09, 2006 3.806 3.823 3.785 3.817 150,582 +0.01(+0.14%)
Mar 08, 2006 3.790 3.839 3.752 3.812 134,422 +0.01(+0.29%)
Mar 07, 2006 3.768 3.834 3.757 3.801 183,453 +0.01(+0.29%)
Mar 06, 2006 3.730 3.828 3.730 3.790 173,537 +0.03(+0.72%)
Mar 03, 2006 3.768 3.801 3.757 3.763 121,935 -0.01(-0.14%)
Mar 02, 2006 3.834 3.855 3.763 3.768 137,911 -0.08(-2.12%)
Mar 01, 2006 3.910 3.921 3.817 3.850 153,887 -0.07(-1.81%)
Feb 28, 2006 3.937 3.959 3.921 3.921 150,949 -0.02(-0.41%)
Feb 27, 2006 3.943 3.975 3.866 3.937 178,495 +0.02(+0.56%)
Feb 24, 2006 3.823 3.926 3.763 3.915 123,955 +0.09(+2.28%)
Feb 23, 2006 3.866 3.915 3.823 3.828 124,322 -0.07(-1.68%)
Feb 22, 2006 3.926 3.959 3.888 3.894 153,153 -0.03(-0.83%)
Feb 21, 2006 3.921 3.943 3.872 3.926 235,790 -0.01(-0.14%)
Feb 17, 2006 3.981 3.981 3.921 3.932 178,678 -0.04(-0.96%)
Feb 16, 2006 3.937 3.970 3.872 3.970 286,657 +0.05(+1.25%)
Feb 15, 2006 3.752 3.948 3.736 3.921 259,846 +0.15(+3.90%)
Feb 14, 2006 3.708 3.779 3.703 3.774 195,206 +0.07(+1.76%)
Feb 13, 2006 3.757 3.779 3.708 3.708 123,587 -0.04(-1.16%)
Feb 10, 2006 3.703 3.757 3.703 3.752 148,011 +0.05(+1.32%)
Feb 09, 2006 3.741 3.757 3.703 3.703 103,754 -0.04(-1.02%)
Feb 08, 2006 3.730 3.779 3.730 3.741 90,716 +0.01(+0.29%)
Feb 07, 2006 3.806 3.834 3.730 3.730 151,500 -0.07(-1.86%)
Feb 06, 2006 3.812 3.855 3.774 3.801 174,638 +0.04(+1.16%)
Feb 03, 2006 3.812 3.812 3.730 3.757 168,578 -0.01(-0.14%)
Feb 02, 2006 3.817 3.845 3.736 3.763 176,658 -0.06(-1.57%)
Feb 01, 2006 3.828 3.855 3.817 3.823 127,995 -0.03(-0.85%)
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%)
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.