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
)
42.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2010
6.681
6.757
6.555
6.560
497,903
-0.15(-2.20%)
Mar 30, 2010
7.025
7.124
6.653
6.708
866,745
-0.26(-3.69%)
Mar 29, 2010
6.872
6.998
6.790
6.965
269,838
+0.10(+1.52%)
Mar 26, 2010
6.965
6.998
6.774
6.861
247,624
-0.05(-0.79%)
Mar 25, 2010
6.960
7.031
6.883
6.916
339,025
-0.01(-0.08%)
Mar 24, 2010
6.982
7.003
6.905
6.921
298,377
-0.03(-0.39%)
Mar 23, 2010
6.861
6.960
6.853
6.949
280,404
+0.08(+1.11%)
Mar 22, 2010
6.724
6.905
6.713
6.872
439,291
+0.11(+1.62%)
Mar 19, 2010
6.779
6.878
6.686
6.763
465,199
-0.03(-0.48%)
Mar 18, 2010
6.719
6.834
6.708
6.795
332,632
+0.04(+0.57%)
Mar 17, 2010
6.708
6.801
6.651
6.757
294,506
+0.05(+0.82%)
Mar 16, 2010
6.719
6.787
6.670
6.702
302,665
+0.00(+0.00%)
Mar 15, 2010
6.631
6.702
6.620
6.702
468,637
-0.06(-0.89%)
Mar 12, 2010
6.965
6.965
6.708
6.763
475,730
-0.20(-2.91%)
Mar 11, 2010
7.047
7.075
6.905
6.965
330,208
-0.08(-1.16%)
Mar 10, 2010
6.949
7.085
6.801
7.047
688,366
+0.13(+1.82%)
Mar 09, 2010
6.791
6.965
6.762
6.921
679,423
+0.10(+1.44%)
Mar 08, 2010
6.731
6.834
6.682
6.823
852,286
-0.01(-0.16%)
Mar 05, 2010
6.644
6.889
6.589
6.834
875,256
+0.25(+3.72%)
Mar 04, 2010
6.404
6.589
6.371
6.589
439,272
+0.23(+3.60%)
Mar 03, 2010
6.377
6.535
6.333
6.360
524,769
-0.03(-0.43%)
Mar 02, 2010
6.453
6.497
6.377
6.388
485,831
-0.04(-0.59%)
Mar 01, 2010
6.448
6.453
6.257
6.426
586,432
+0.02(+0.34%)
Feb 26, 2010
6.306
6.507
6.306
6.404
559,414
+0.09(+1.38%)
Feb 25, 2010
6.192
6.371
6.186
6.317
833,004
+0.01(+0.19%)
Feb 24, 2010
6.393
6.393
6.197
6.305
251,390
-0.04(-0.62%)
Feb 23, 2010
6.339
6.393
6.235
6.344
332,917
+0.03(+0.43%)
Feb 22, 2010
6.284
6.339
6.246
6.317
254,874
+0.08(+1.22%)
Feb 19, 2010
6.295
6.322
6.197
6.241
281,561
-0.06(-0.95%)
Feb 18, 2010
6.230
6.301
6.072
6.301
283,043
+0.12(+1.94%)
Feb 17, 2010
6.284
6.306
6.105
6.181
223,101
-0.08(-1.30%)
Feb 16, 2010
6.066
6.301
6.001
6.262
562,289
+0.25(+4.17%)
Feb 12, 2010
6.072
6.012
6.012
6.012
286,470
-0.14(-2.21%)
Feb 11, 2010
6.050
6.148
5.979
6.148
281,978
+0.11(+1.80%)
Feb 10, 2010
5.996
6.056
5.936
6.039
277,663
+0.03(+0.45%)
Feb 09, 2010
5.876
6.045
5.816
6.012
451,609
+0.24(+4.15%)
Feb 08, 2010
5.718
6.050
5.691
5.772
420,391
+0.08(+1.34%)
Feb 05, 2010
5.691
5.729
5.478
5.696
306,760
+0.01(+0.19%)
Feb 04, 2010
5.718
5.800
5.653
5.685
300,395
-0.09(-1.60%)
Feb 03, 2010
5.783
5.800
5.669
5.778
241,803
+0.02(+0.28%)
Feb 02, 2010
5.849
5.854
5.734
5.761
295,180
-0.07(-1.12%)
Feb 01, 2010
5.674
5.925
5.653
5.827
403,280
+0.15(+2.69%)
Jan 29, 2010
5.898
5.957
5.642
5.674
470,643
-0.17(-2.89%)
Jan 28, 2010
6.012
6.061
5.816
5.843
302,051
-0.15(-2.54%)
Jan 27, 2010
5.985
6.077
5.887
5.996
356,659
-0.02(-0.36%)
Jan 26, 2010
6.012
6.088
5.870
6.017
293,299
+0.03(+0.45%)
Jan 25, 2010
6.006
6.012
5.832
5.990
326,245
+0.03(+0.55%)
Jan 22, 2010
6.001
6.099
5.908
5.957
456,231
-0.01(-0.18%)
Jan 21, 2010
6.061
6.061
5.827
5.968
497,274
-0.07(-1.17%)
Jan 20, 2010
6.203
6.208
5.881
6.039
389,226
-0.18(-2.89%)
Jan 19, 2010
6.148
6.257
6.137
6.219
529,474
+0.12(+1.96%)
Jan 15, 2010
5.865
6.099
6.099
6.099
982,813
+0.34(+5.86%)
Jan 14, 2010
5.707
5.827
5.691
5.761
257,909
+0.02(+0.28%)
Jan 13, 2010
5.691
5.770
5.653
5.745
283,091
+0.05(+0.96%)
Jan 12, 2010
5.674
5.881
5.674
5.691
332,794
-0.02(-0.38%)
Jan 11, 2010
5.740
5.756
5.663
5.712
308,420
+0.04(+0.77%)
Jan 08, 2010
5.674
5.778
5.598
5.669
374,029
-0.03(-0.57%)
Jan 07, 2010
5.740
5.865
5.658
5.702
434,783
-0.02(-0.38%)
Jan 06, 2010
5.816
5.990
5.712
5.723
836,344
-0.04(-0.76%)
Jan 05, 2010
5.614
5.903
5.604
5.767
856,998
+0.19(+3.42%)
Jan 04, 2010
5.451
5.740
5.451
5.576
1,447,353
+0.29(+5.57%)
Dec 31, 2009
5.500
5.282
5.282
5.282
399,773
-0.22(-3.96%)
Dec 30, 2009
5.429
5.500
5.424
5.500
259,075
+0.03(+0.60%)
Dec 29, 2009
5.440
5.494
5.418
5.467
246,990
+0.04(+0.70%)
Dec 28, 2009
5.554
5.571
5.424
5.429
939,095
-0.13(-2.25%)
Dec 24, 2009
5.533
5.582
5.456
5.554
80,960
+0.02(+0.39%)
Dec 23, 2009
5.549
5.554
5.446
5.533
348,263
-0.01(-0.20%)
Dec 22, 2009
5.533
5.582
5.478
5.544
225,301
-0.01(-0.20%)
Dec 21, 2009
5.516
5.609
5.451
5.554
437,150
+0.04(+0.79%)
Dec 18, 2009
5.489
5.522
5.435
5.511
779,665
+0.05(+1.00%)
Dec 17, 2009
5.413
5.522
5.407
5.456
473,889
+0.02(+0.30%)
Dec 16, 2009
5.511
5.571
5.424
5.440
314,221
+0.01(+0.20%)
Dec 15, 2009
5.495
5.582
5.424
5.429
478,475
-0.04(-0.80%)
Dec 14, 2009
5.500
5.533
5.440
5.473
456,161
+0.00(+0.00%)
Dec 11, 2009
5.505
5.761
5.391
5.473
802,100
+0.03(+0.60%)
Dec 10, 2009
5.729
5.729
5.435
5.440
514,702
-0.24(-4.22%)
Dec 09, 2009
5.582
5.691
5.435
5.680
510,583
+0.10(+1.76%)
Dec 08, 2009
5.772
5.800
5.560
5.582
420,854
-0.20(-3.39%)
Dec 07, 2009
5.767
5.800
5.723
5.778
223,918
-0.02(-0.28%)
Dec 04, 2009
5.745
5.859
5.663
5.794
685,431
-0.04(-0.75%)
Dec 03, 2009
6.099
6.154
5.827
5.838
429,503
-0.23(-3.77%)
Dec 02, 2009
5.990
6.246
5.990
6.066
420,725
+0.09(+1.55%)
Dec 01, 2009
5.903
6.072
5.745
5.974
417,600
+0.11(+1.95%)
Nov 30, 2009
6.099
6.099
5.772
5.859
288,385
-0.19(-3.06%)
Nov 27, 2009
5.740
6.126
5.707
6.045
201,638
+0.26(+4.52%)
Nov 25, 2009
5.772
5.816
5.718
5.783
224,824
-0.02(-0.38%)
Nov 24, 2009
6.012
6.012
5.723
5.805
403,816
-0.19(-3.18%)
Nov 23, 2009
6.028
6.050
5.914
5.996
279,382
+0.00(+0.00%)
Nov 20, 2009
5.936
6.094
5.903
5.996
265,018
+0.02(+0.36%)
Nov 19, 2009
6.186
6.186
5.919
5.974
387,686
-0.20(-3.26%)
Nov 18, 2009
6.224
6.235
6.105
6.175
271,575
-0.03(-0.53%)
Nov 17, 2009
6.230
6.230
6.137
6.208
222,238
+0.00(+0.00%)
Nov 16, 2009
6.235
6.306
6.170
6.208
365,027
+0.03(+0.44%)
Nov 13, 2009
6.189
6.252
6.083
6.181
233,881
-0.03(-0.44%)
Nov 12, 2009
6.290
6.328
6.126
6.208
248,415
-0.07(-1.13%)
Nov 11, 2009
6.034
6.279
6.034
6.279
313,275
+0.26(+4.34%)
Nov 10, 2009
6.121
6.208
5.854
6.017
275,470
-0.11(-1.86%)
Nov 09, 2009
6.159
6.208
6.083
6.132
358,525
+0.08(+1.26%)
Nov 06, 2009
6.028
6.262
6.017
6.056
306,121
+0.05(+0.91%)
Nov 05, 2009
5.936
6.083
5.847
6.001
378,467
+0.09(+1.57%)
Nov 04, 2009
5.827
5.968
5.745
5.908
498,019
+0.06(+1.02%)
Nov 03, 2009
5.598
5.865
5.505
5.849
511,188
+0.19(+3.27%)
Nov 02, 2009
5.827
5.957
5.587
5.663
588,968
-0.12(-2.07%)
Oct 30, 2009
6.497
6.507
5.718
5.783
671,484
-0.33(-5.43%)
Oct 29, 2009
6.192
6.404
5.843
6.115
1,265,697
-0.07(-1.06%)
Oct 28, 2009
6.932
6.959
5.233
6.181
2,773,455
-0.80(-11.40%)
Oct 27, 2009
7.134
7.134
6.807
6.976
427,885
-0.13(-1.76%)
Oct 26, 2009
7.052
7.248
6.943
7.101
599,441
+0.02(+0.31%)
Oct 23, 2009
7.003
7.106
6.976
7.079
460,906
-0.26(-3.49%)
Oct 22, 2009
7.079
7.460
6.992
7.335
550,932
+0.26(+3.62%)
Oct 21, 2009
7.161
7.379
7.057
7.079
738,935
-0.03(-0.46%)
Oct 20, 2009
7.030
7.139
6.987
7.112
390,787
+0.01(+0.15%)
Oct 19, 2009
6.791
7.128
6.791
7.101
495,296
+0.32(+4.65%)
Oct 16, 2009
6.861
7.019
6.731
6.785
640,795
-0.06(-0.88%)
Oct 15, 2009
6.900
6.970
6.818
6.845
322,589
-0.11(-1.64%)
Oct 14, 2009
6.796
6.976
6.780
6.959
247,060
+0.21(+3.06%)
Oct 13, 2009
6.851
6.878
6.546
6.753
413,984
-0.13(-1.90%)
Oct 12, 2009
7.004
7.096
6.812
6.883
191,953
-0.13(-1.86%)
Oct 09, 2009
6.976
7.047
6.883
7.014
205,364
+0.03(+0.47%)
Oct 08, 2009
6.905
7.052
6.829
6.981
265,108
+0.12(+1.75%)
Oct 07, 2009
6.807
6.965
6.774
6.861
182,288
+0.04(+0.56%)
Oct 06, 2009
6.671
6.959
6.671
6.823
204,275
+0.17(+2.54%)
Oct 05, 2009
6.687
6.808
6.622
6.655
221,322
-0.04(-0.57%)
Oct 02, 2009
6.742
6.900
6.442
6.693
466,427
-0.11(-1.60%)
Oct 01, 2009
7.008
7.090
6.731
6.802
374,376
-0.25(-3.48%)
Sep 30, 2009
7.052
7.188
6.943
7.047
425,324
+0.02(+0.23%)
Sep 29, 2009
6.954
7.079
6.954
7.030
239,009
+0.08(+1.10%)
Sep 28, 2009
7.139
7.161
6.943
6.954
314,671
-0.12(-1.69%)
Sep 25, 2009
7.063
7.128
6.949
7.074
260,895
+0.04(+0.62%)
Sep 24, 2009
7.057
7.145
6.943
7.030
338,569
-0.01(-0.15%)
Sep 23, 2009
7.243
7.243
6.959
7.041
294,890
-0.02(-0.23%)
Sep 22, 2009
7.096
7.188
7.019
7.057
518,704
-0.03(-0.38%)
Sep 21, 2009
6.987
7.161
6.959
7.085
213,119
-0.07(-0.99%)
Sep 18, 2009
7.106
7.215
6.970
7.155
786,320
+0.05(+0.69%)
Sep 17, 2009
6.856
7.123
6.807
7.106
400,369
+0.31(+4.57%)
Sep 16, 2009
6.916
6.970
6.731
6.796
331,058
-0.09(-1.27%)
Sep 15, 2009
6.867
7.036
6.665
6.883
737,811
+0.22(+3.27%)
Sep 14, 2009
6.655
6.693
6.540
6.665
214,990
-0.03(-0.49%)
Sep 11, 2009
6.970
7.019
6.644
6.698
254,936
-0.23(-3.38%)
Sep 10, 2009
7.090
7.106
6.616
6.932
495,193
+0.09(+1.27%)
Sep 09, 2009
6.834
6.965
6.807
6.845
260,386
-0.01(-0.08%)
Sep 08, 2009
7.221
7.303
6.769
6.851
506,554
-0.26(-3.68%)
Sep 04, 2009
7.117
7.155
6.851
7.112
328,471
+0.12(+1.71%)
Sep 03, 2009
6.796
7.047
6.714
6.992
266,702
+0.22(+3.30%)
Sep 02, 2009
7.041
7.074
6.747
6.769
426,605
-0.31(-4.38%)
Sep 01, 2009
7.618
7.618
6.976
7.079
692,712
-0.44(-5.88%)
Aug 31, 2009
7.433
7.607
7.079
7.522
566,864
+0.10(+1.41%)
Aug 28, 2009
7.477
7.477
7.308
7.417
301,445
+0.01(+0.07%)
Aug 27, 2009
7.384
7.597
7.183
7.411
505,098
+0.00(+0.00%)
Aug 26, 2009
7.286
7.455
7.183
7.411
666,398
+0.07(+0.96%)
Aug 25, 2009
7.014
7.431
6.949
7.341
1,247,980
+0.36(+5.23%)
Aug 24, 2009
6.910
7.068
6.834
6.976
551,754
+0.08(+1.18%)
Aug 21, 2009
6.704
6.987
6.627
6.894
724,042
+0.20(+2.93%)
Aug 20, 2009
6.660
6.753
6.540
6.698
713,105
+0.04(+0.65%)
Aug 19, 2009
6.458
6.655
6.317
6.655
532,412
+0.20(+3.04%)
Aug 18, 2009
6.578
6.633
6.426
6.458
427,384
+0.26(+4.22%)
Aug 17, 2009
6.464
6.513
6.174
6.197
408,910
-0.35(-5.40%)
Aug 14, 2009
6.671
6.671
6.448
6.551
822,318
-0.15(-2.20%)
Aug 13, 2009
6.535
6.714
6.480
6.698
471,634
+0.23(+3.54%)
Aug 12, 2009
6.442
6.535
6.426
6.469
555,335
+0.05(+0.85%)
Aug 11, 2009
6.252
6.490
6.235
6.415
679,347
+0.11(+1.73%)
Aug 10, 2009
6.257
6.311
6.154
6.306
560,113
+0.07(+1.14%)
Aug 07, 2009
6.154
6.333
6.126
6.235
520,863
+0.10(+1.69%)
Aug 06, 2009
6.154
6.257
6.126
6.132
475,348
-0.04(-0.62%)
Aug 05, 2009
6.224
6.311
6.126
6.170
845,809
+0.07(+1.07%)
Aug 04, 2009
6.241
6.360
6.077
6.105
1,571,545
-0.38(-5.80%)
Aug 03, 2009
6.954
6.987
6.382
6.480
1,276,229
-0.32(-4.65%)
Jul 31, 2009
6.823
7.036
6.785
6.796
865,419
+0.01(+0.08%)
Jul 30, 2009
8.070
8.277
6.584
6.791
3,388,665
-0.85(-11.12%)
Jul 29, 2009
7.597
7.716
7.434
7.640
903,371
+0.03(+0.43%)
Jul 28, 2009
7.738
7.738
7.460
7.607
555,179
-0.13(-1.62%)
Jul 27, 2009
7.869
7.885
7.684
7.733
264,485
-0.03(-0.42%)
Jul 24, 2009
7.640
7.853
7.580
7.765
3,204
+0.01(+0.14%)
Jul 23, 2009
7.597
7.902
7.553
7.755
405,015
+0.21(+2.82%)
Jul 22, 2009
7.482
7.749
7.407
7.542
333,300
-0.06(-0.79%)
Jul 21, 2009
7.842
7.951
7.249
7.602
616,761
-0.23(-2.99%)
Jul 20, 2009
7.733
7.951
7.640
7.836
534,864
+0.22(+2.86%)
Jul 17, 2009
7.395
7.662
7.215
7.618
528,763
+0.23(+3.10%)
Jul 16, 2009
7.134
7.428
7.047
7.390
550,814
+0.27(+3.75%)
Jul 15, 2009
7.030
7.161
6.900
7.123
566,924
+0.22(+3.24%)
Jul 14, 2009
6.622
6.998
6.584
6.900
463,918
+0.29(+4.37%)
Jul 13, 2009
6.584
6.616
6.469
6.611
330,704
+0.22(+3.41%)
Jul 10, 2009
6.448
6.464
6.208
6.393
344,778
-0.06(-0.93%)
Jul 09, 2009
6.507
6.586
6.344
6.453
426,813
-0.03(-0.42%)
Jul 08, 2009
6.791
6.791
6.393
6.480
616,994
-0.23(-3.41%)
Jul 07, 2009
6.758
6.807
6.616
6.709
518,977
-0.03(-0.40%)
Jul 06, 2009
6.889
6.889
6.399
6.736
411,916
-0.08(-1.12%)
Jul 02, 2009
6.878
7.079
6.769
6.812
379,079
-0.17(-2.42%)
Jul 01, 2009
6.818
7.047
6.704
6.981
739,853
+0.21(+3.05%)
Jun 30, 2009
6.644
6.927
6.644
6.774
887,108
+0.09(+1.39%)
Jun 29, 2009
6.655
6.698
6.426
6.682
1,029,111
+0.02(+0.25%)
Jun 26, 2009
6.328
6.763
6.279
6.665
5,143,715
+0.35(+5.52%)
Jun 25, 2009
6.317
6.426
6.279
6.317
512,210
+0.04(+0.69%)
Jun 24, 2009
6.366
6.486
6.213
6.273
442,910
-0.02(-0.35%)
Jun 23, 2009
6.143
6.322
5.936
6.295
935,705
+0.07(+1.05%)
Jun 22, 2009
6.725
6.829
6.154
6.230
1,467,694
-0.71(-10.20%)
Jun 19, 2009
6.399
6.943
6.399
6.938
1,268,018
+0.60(+9.54%)
Jun 18, 2009
6.241
6.382
6.099
6.333
343,856
+0.07(+1.13%)
Jun 17, 2009
6.262
6.355
6.045
6.262
296,544
+0.03(+0.44%)
Jun 16, 2009
6.262
6.355
6.132
6.235
418,828
-0.03(-0.43%)
Jun 15, 2009
6.415
6.458
6.072
6.262
417,771
-0.23(-3.52%)
Jun 12, 2009
6.399
6.540
6.355
6.491
251,405
+0.09(+1.45%)
Jun 11, 2009
6.616
6.638
6.388
6.399
542,354
-0.24(-3.61%)
Jun 10, 2009
6.671
6.747
6.333
6.638
525,153
+0.12(+1.84%)
Jun 09, 2009
6.458
6.807
6.388
6.518
761,869
+0.07(+1.01%)
Jun 08, 2009
6.350
6.486
6.339
6.453
526,905
+0.15(+2.42%)
Jun 05, 2009
6.399
6.431
6.170
6.301
354,429
+0.02(+0.35%)
Jun 04, 2009
6.105
6.311
6.105
6.279
447,665
+0.15(+2.40%)
Jun 03, 2009
6.802
6.802
5.985
6.132
1,056,493
-0.56(-8.36%)
Jun 02, 2009
6.644
6.698
6.404
6.691
742,944
+0.16(+2.48%)
Jun 01, 2009
6.616
6.671
6.453
6.529
750,010
+0.07(+1.01%)
May 29, 2009
6.328
6.491
6.257
6.464
991,395
+0.23(+3.76%)
May 28, 2009
6.257
6.260
6.028
6.230
363,143
+0.02(+0.26%)
May 27, 2009
6.371
6.442
6.213
6.213
405,232
-0.15(-2.31%)
May 26, 2009
6.126
6.513
6.110
6.360
396,221
+0.14(+2.19%)
May 22, 2009
6.469
6.556
6.143
6.224
546,071
-0.17(-2.64%)
May 21, 2009
6.480
6.518
6.143
6.393
425,447
-0.13(-1.92%)
May 20, 2009
6.573
6.573
6.453
6.518
536,132
+0.04(+0.59%)
May 19, 2009
6.464
6.567
6.295
6.480
513,964
+0.06(+0.93%)
May 18, 2009
6.257
6.437
6.159
6.420
485,275
+0.31(+5.08%)
May 15, 2009
5.990
6.175
5.876
6.110
643,700
+0.20(+3.31%)
May 14, 2009
5.718
6.061
5.718
5.914
666,023
+0.13(+2.16%)
May 13, 2009
6.311
6.311
5.614
5.789
837,687
-0.58(-9.15%)
May 12, 2009
6.137
6.480
6.137
6.371
578,268
+0.35(+5.79%)
May 11, 2009
6.409
6.409
5.968
6.023
1,078,039
-0.36(-5.63%)
May 08, 2009
6.241
6.486
6.126
6.382
466,849
+0.15(+2.36%)
May 07, 2009
6.791
6.889
6.126
6.235
879,260
-0.57(-8.40%)
May 06, 2009
7.030
7.047
6.796
6.807
470,011
-0.09(-1.26%)
May 05, 2009
6.965
7.117
6.807
6.894
844,040
+0.23(+3.52%)
May 04, 2009
6.584
6.687
6.562
6.660
859,750
+0.33(+5.16%)
May 01, 2009
6.714
6.802
6.262
6.333
919,121
-0.37(-5.52%)
Apr 30, 2009
6.998
7.292
6.616
6.704
1,028,535
-0.18(-2.61%)
Apr 29, 2009
6.551
7.079
6.371
6.883
1,463,505
+0.98(+16.61%)
Apr 28, 2009
5.832
6.072
5.702
5.903
517,330
+0.13(+2.17%)
Apr 27, 2009
5.952
5.952
5.712
5.778
472,363
-0.11(-1.94%)
Apr 24, 2009
5.930
6.137
5.881
5.892
429,661
+0.00(+0.00%)
Apr 23, 2009
5.908
6.028
5.489
5.892
845,333
+0.03(+0.56%)
Apr 22, 2009
6.693
6.927
5.674
5.859
1,444,339
-0.83(-12.38%)
Apr 21, 2009
6.693
6.752
6.546
6.687
472,191
+0.02(+0.33%)
Apr 20, 2009
6.949
7.468
6.404
6.665
1,398,851
-0.35(-4.97%)
Apr 17, 2009
6.273
7.074
6.273
7.014
1,528,837
+0.76(+12.20%)
Apr 16, 2009
6.290
6.448
6.126
6.252
775,155
-0.01(-0.09%)
Apr 15, 2009
6.056
6.437
6.050
6.257
635,281
+0.12(+1.95%)
Apr 14, 2009
6.175
6.295
6.034
6.137
486,380
-0.13(-2.00%)
Apr 13, 2009
6.290
6.366
6.181
6.262
409,672
-0.02(-0.26%)
Apr 09, 2009
6.154
6.469
6.137
6.279
480,950
+0.16(+2.58%)
Apr 08, 2009
6.301
6.301
6.001
6.121
282,191
-0.09(-1.40%)
Apr 07, 2009
6.301
6.306
6.099
6.208
426,749
-0.12(-1.89%)
Apr 06, 2009
6.453
6.535
6.290
6.328
456,988
-0.15(-2.35%)
Apr 03, 2009
6.317
6.535
6.197
6.480
386,514
+0.13(+1.97%)
Apr 02, 2009
6.328
6.627
6.284
6.355
975,782
+0.05(+0.86%)
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.