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: 4:10 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 (%)
Aug 29, 2003 5.914 6.181 5.908 6.083 103,938 +0.11(+1.92%)
Aug 28, 2003 6.023 6.045 5.914 5.968 123,587 -0.05(-0.90%)
Aug 27, 2003 6.262 6.262 6.006 6.023 178,311 -0.43(-6.67%)
Aug 26, 2003 6.431 6.475 6.181 6.453 133,871 +0.05(+0.77%)
Aug 25, 2003 6.437 6.480 6.235 6.404 267,926 -0.08(-1.18%)
Aug 22, 2003 6.518 6.518 6.398 6.480 165,457 -0.04(-0.58%)
Aug 21, 2003 6.518 6.562 6.398 6.518 234,871 +0.00(+0.00%)
Aug 20, 2003 6.371 6.524 6.208 6.518 236,340 +0.20(+3.19%)
Aug 19, 2003 6.235 6.409 6.153 6.317 251,950 +0.10(+1.58%)
Aug 18, 2003 6.094 6.219 6.001 6.219 98,980 +0.16(+2.70%)
Aug 15, 2003 6.045 6.126 5.996 6.055 91,084 +0.07(+1.09%)
Aug 14, 2003 5.881 5.990 5.821 5.990 95,674 +0.14(+2.33%)
Aug 13, 2003 5.761 5.936 5.723 5.854 97,694 +0.14(+2.38%)
Aug 12, 2003 5.718 5.772 5.674 5.718 221,099 +0.00(+0.00%)
Aug 11, 2003 5.663 5.767 5.663 5.718 69,965 +0.05(+0.96%)
Aug 08, 2003 5.647 5.734 5.603 5.663 115,507 +0.07(+1.27%)
Aug 07, 2003 5.478 5.620 5.478 5.593 81,718 +0.11(+2.09%)
Aug 06, 2003 5.554 5.598 5.456 5.478 67,027 -0.04(-0.79%)
Aug 05, 2003 5.636 5.674 5.500 5.522 89,431 -0.17(-2.97%)
Aug 04, 2003 5.772 5.799 5.674 5.691 76,393 -0.04(-0.76%)
Aug 01, 2003 5.854 5.854 5.734 5.734 68,680 -0.12(-2.05%)
Jul 31, 2003 5.952 5.957 5.854 5.854 81,534 -0.10(-1.65%)
Jul 30, 2003 5.925 5.963 5.799 5.952 125,607 +0.08(+1.39%)
Jul 29, 2003 5.756 5.974 5.707 5.870 104,856 +0.15(+2.67%)
Jul 28, 2003 5.745 5.767 5.674 5.718 104,673 -0.03(-0.47%)
Jul 25, 2003 5.767 5.767 5.652 5.745 78,229 -0.02(-0.38%)
Jul 24, 2003 5.723 5.767 5.631 5.767 118,813 +0.05(+0.86%)
Jul 23, 2003 5.696 5.745 5.669 5.718 95,124 +0.08(+1.35%)
Jul 22, 2003 5.609 5.691 5.565 5.642 56,192 +0.08(+1.47%)
Jul 21, 2003 5.609 5.712 5.527 5.560 87,227 -0.03(-0.58%)
Jul 18, 2003 5.538 5.609 5.511 5.593 51,234 +0.08(+1.48%)
Jul 17, 2003 5.663 5.707 5.511 5.511 130,198 -0.15(-2.69%)
Jul 16, 2003 5.718 5.729 5.663 5.663 75,291 -0.01(-0.10%)
Jul 15, 2003 5.674 5.718 5.598 5.669 92,002 +0.01(+0.10%)
Jul 14, 2003 5.691 5.712 5.587 5.663 113,487 -0.05(-0.95%)
Jul 11, 2003 5.691 5.723 5.669 5.718 61,885 +0.05(+0.96%)
Jul 10, 2003 5.663 5.712 5.620 5.663 104,305 -0.05(-0.86%)
Jul 09, 2003 5.658 5.712 5.598 5.712 161,049 +0.00(+0.00%)
Jul 08, 2003 5.625 5.712 5.571 5.712 100,082 +0.13(+2.34%)
Jul 07, 2003 5.609 5.620 5.533 5.582 110,916 -0.01(-0.19%)
Jul 03, 2003 5.631 5.652 5.554 5.593 61,334 -0.04(-0.68%)
Jul 02, 2003 5.549 5.631 5.511 5.631 140,298 +0.15(+2.68%)
Jul 01, 2003 5.446 5.554 5.402 5.484 84,105 +0.04(+0.70%)
Jun 30, 2003 5.544 5.631 5.446 5.446 143,236 -0.14(-2.44%)
Jun 27, 2003 5.642 5.658 5.505 5.582 88,696 +0.02(+0.39%)
Jun 26, 2003 5.527 5.609 5.500 5.560 69,598 +0.05(+0.89%)
Jun 25, 2003 5.500 5.603 5.424 5.511 159,397 +0.07(+1.20%)
Jun 24, 2003 5.435 5.500 5.402 5.446 87,227 -0.04(-0.79%)
Jun 23, 2003 5.609 5.609 5.315 5.489 304,286 -0.11(-2.04%)
Jun 20, 2003 5.533 5.663 5.500 5.603 136,626 +0.08(+1.38%)
Jun 19, 2003 5.511 5.554 5.484 5.527 113,120 +0.04(+0.79%)
Jun 18, 2003 5.473 5.522 5.446 5.484 109,998 +0.05(+1.00%)
Jun 17, 2003 5.489 5.527 5.429 5.429 128,729 -0.02(-0.30%)
Jun 16, 2003 5.369 5.446 5.337 5.446 141,767 +0.13(+2.46%)
Jun 13, 2003 5.402 5.418 5.293 5.315 87,227 -0.08(-1.51%)
Jun 12, 2003 5.391 5.440 5.249 5.397 141,584 +0.04(+0.81%)
Jun 11, 2003 5.326 5.358 5.173 5.353 154,071 +0.07(+1.24%)
Jun 10, 2003 5.179 5.293 5.173 5.288 101,734 +0.11(+2.21%)
Jun 09, 2003 5.228 5.342 5.173 5.173 188,044 -0.05(-0.94%)
Jun 06, 2003 5.309 5.337 5.200 5.222 117,160 -0.07(-1.34%)
Jun 05, 2003 5.239 5.293 5.184 5.293 159,947 +0.04(+0.73%)
Jun 04, 2003 5.228 5.255 5.211 5.255 107,244 +0.05(+1.05%)
Jun 03, 2003 5.173 5.255 5.151 5.200 139,747 -0.01(-0.21%)
Jun 02, 2003 5.173 5.266 5.092 5.211 183,269 +0.03(+0.63%)
May 30, 2003 5.233 5.293 5.179 5.179 222,935 -0.05(-1.04%)
May 29, 2003 5.255 5.282 5.184 5.233 109,264 -0.02(-0.41%)
May 28, 2003 5.255 5.282 5.200 5.255 242,401 -0.07(-1.33%)
May 27, 2003 5.298 5.380 5.233 5.326 190,064 +0.05(+0.93%)
May 23, 2003 5.157 5.320 5.113 5.277 127,444 +0.12(+2.32%)
May 22, 2003 5.173 5.173 5.059 5.157 124,138 -0.02(-0.32%)
May 21, 2003 5.228 5.266 5.173 5.173 84,105 -0.06(-1.14%)
May 20, 2003 5.298 5.337 5.195 5.233 96,042 +0.00(+0.00%)
May 19, 2003 5.309 5.348 5.162 5.233 130,382 -0.08(-1.44%)
May 16, 2003 5.391 5.446 5.309 5.309 141,400 -0.14(-2.50%)
May 15, 2003 5.424 5.516 5.391 5.446 146,358 +0.13(+2.46%)
May 14, 2003 5.337 5.337 5.173 5.315 128,729 -0.02(-0.41%)
May 13, 2003 5.342 5.418 5.282 5.337 115,875 -0.02(-0.41%)
May 12, 2003 5.418 5.462 5.331 5.358 135,524 +0.02(+0.41%)
May 09, 2003 5.309 5.418 5.260 5.337 226,424 +0.00(+0.00%)
May 08, 2003 5.298 5.380 5.239 5.337 101,367 +0.09(+1.77%)
May 07, 2003 5.309 5.353 5.228 5.244 105,591 -0.08(-1.53%)
May 06, 2003 5.195 5.407 5.195 5.326 231,199 +0.19(+3.60%)
May 05, 2003 5.010 5.179 5.010 5.141 135,891 +0.10(+1.94%)
May 02, 2003 4.803 5.043 4.803 5.043 142,502 +0.21(+4.28%)
May 01, 2003 4.819 4.847 4.765 4.836 109,815 -0.01(-0.22%)
Apr 30, 2003 4.808 4.928 4.770 4.847 181,984 +0.08(+1.60%)
Apr 29, 2003 4.765 4.819 4.743 4.770 127,076 +0.01(+0.11%)
Apr 28, 2003 4.716 4.792 4.710 4.765 316,774 +0.16(+3.43%)
Apr 25, 2003 4.629 4.672 4.591 4.607 264,437 +0.02(+0.48%)
Apr 24, 2003 4.618 4.645 4.552 4.585 168,027 +0.00(+0.00%)
Apr 23, 2003 4.574 4.618 4.525 4.585 160,131 +0.04(+0.84%)
Apr 22, 2003 4.678 4.678 4.547 4.547 220,548 -0.08(-1.65%)
Apr 21, 2003 4.552 4.656 4.498 4.623 274,904 +0.11(+2.54%)
Apr 17, 2003 4.542 4.542 4.411 4.509 136,442 +0.02(+0.49%)
Apr 16, 2003 4.618 4.618 4.465 4.487 106,876 -0.08(-1.79%)
Apr 15, 2003 4.618 4.694 4.520 4.569 133,136 -0.10(-2.21%)
Apr 14, 2003 4.776 4.819 4.585 4.672 154,255 -0.05(-1.04%)
Apr 11, 2003 4.836 4.836 4.710 4.721 93,838 -0.06(-1.25%)
Apr 10, 2003 4.819 4.841 4.748 4.781 108,345 -0.01(-0.23%)
Apr 09, 2003 4.890 4.928 4.765 4.792 102,653 -0.07(-1.46%)
Apr 08, 2003 4.923 4.923 4.825 4.863 65,191 -0.03(-0.67%)
Apr 07, 2003 4.879 4.917 4.874 4.896 87,227 +0.02(+0.33%)
Apr 04, 2003 4.912 4.928 4.879 4.879 76,576 -0.04(-0.88%)
Apr 03, 2003 4.906 4.945 4.890 4.923 58,580 +0.01(+0.22%)
Apr 02, 2003 4.977 4.977 4.819 4.912 104,673 -0.01(-0.22%)
Apr 01, 2003 4.825 4.934 4.770 4.923 94,756 +0.15(+3.20%)
Mar 31, 2003 4.825 4.901 4.770 4.770 107,427 -0.05(-1.02%)
Mar 28, 2003 4.896 4.945 4.819 4.819 59,865 -0.08(-1.67%)
Mar 27, 2003 4.928 4.945 4.847 4.901 44,623 -0.01(-0.22%)
Mar 26, 2003 4.988 5.010 4.890 4.912 141,400 -0.02(-0.44%)
Mar 25, 2003 4.955 5.010 4.928 4.934 98,245 -0.05(-0.98%)
Mar 24, 2003 5.010 5.037 4.934 4.983 86,676 -0.03(-0.54%)
Mar 21, 2003 4.928 5.010 4.901 5.010 151,867 +0.08(+1.66%)
Mar 20, 2003 4.983 5.048 4.906 4.928 75,291 -0.05(-1.09%)
Mar 19, 2003 5.021 5.037 4.906 4.983 111,651 +0.00(+0.00%)
Mar 18, 2003 5.010 5.021 4.939 4.983 169,313 +0.03(+0.55%)
Mar 17, 2003 4.912 4.983 4.852 4.955 92,553 +0.09(+1.79%)
Mar 14, 2003 4.955 4.966 4.868 4.868 119,364 -0.03(-0.67%)
Mar 13, 2003 4.852 4.928 4.852 4.901 60,783 +0.08(+1.58%)
Mar 12, 2003 4.890 4.901 4.819 4.825 69,965 -0.05(-1.01%)
Mar 11, 2003 4.825 4.901 4.825 4.874 102,836 +0.05(+1.02%)
Mar 10, 2003 4.901 4.945 4.792 4.825 129,831 -0.09(-1.88%)
Mar 07, 2003 4.890 4.994 4.836 4.917 165,824 +0.04(+0.89%)
Mar 06, 2003 4.896 4.896 4.798 4.874 54,723 -0.02(-0.33%)
Mar 05, 2003 4.901 4.901 4.792 4.890 99,164 -0.01(-0.22%)
Mar 04, 2003 4.825 4.939 4.819 4.901 148,195 +0.02(+0.45%)
Mar 03, 2003 4.966 4.994 4.830 4.879 243,870 -0.10(-2.08%)
Feb 28, 2003 5.010 5.010 4.934 4.983 58,029 +0.00(+0.00%)
Feb 27, 2003 5.015 5.015 4.966 4.983 68,496 +0.02(+0.44%)
Feb 26, 2003 5.010 5.059 4.961 4.961 60,232 -0.11(-2.25%)
Feb 25, 2003 5.119 5.119 5.070 5.075 151,867 -0.03(-0.64%)
Feb 24, 2003 5.162 5.239 5.108 5.108 131,667 +0.00(+0.00%)
Feb 21, 2003 5.108 5.173 5.048 5.108 73,822 +0.02(+0.32%)
Feb 20, 2003 5.037 5.146 4.983 5.092 80,616 +0.08(+1.63%)
Feb 19, 2003 5.010 5.037 4.955 5.010 160,866 +0.02(+0.33%)
Feb 18, 2003 5.064 5.102 4.988 4.994 161,784 -0.13(-2.45%)
Feb 14, 2003 5.037 5.141 5.010 5.119 99,714 +0.08(+1.62%)
Feb 13, 2003 5.092 5.151 5.010 5.037 114,589 -0.08(-1.60%)
Feb 12, 2003 5.070 5.200 5.059 5.119 135,340 +0.05(+0.97%)
Feb 11, 2003 5.102 5.200 4.988 5.070 180,515 -0.05(-0.96%)
Feb 10, 2003 5.228 5.228 5.037 5.119 146,175 -0.05(-1.05%)
Feb 07, 2003 5.309 5.326 5.173 5.173 82,820 -0.14(-2.56%)
Feb 06, 2003 5.429 5.429 5.206 5.309 63,171 -0.09(-1.71%)
Feb 05, 2003 5.304 5.429 5.304 5.402 53,989 +0.15(+2.90%)
Feb 04, 2003 5.337 5.342 5.184 5.249 70,700 -0.11(-2.13%)
Feb 03, 2003 5.435 5.435 5.364 5.364 52,887 -0.04(-0.71%)
Jan 31, 2003 5.369 5.418 5.348 5.402 52,152 +0.03(+0.61%)
Jan 30, 2003 5.391 5.446 5.282 5.369 94,940 +0.04(+0.82%)
Jan 29, 2003 5.402 5.456 5.309 5.326 106,693 -0.05(-1.01%)
Jan 28, 2003 5.446 5.446 5.309 5.380 170,047 -0.06(-1.10%)
Jan 27, 2003 5.424 5.440 5.364 5.440 113,855 +0.05(+0.91%)
Jan 24, 2003 5.554 5.554 5.391 5.391 78,780 -0.14(-2.56%)
Jan 23, 2003 5.456 5.554 5.397 5.533 181,984 +0.06(+1.09%)
Jan 22, 2003 5.446 5.554 5.446 5.473 123,771 -0.02(-0.40%)
Jan 21, 2003 5.663 5.718 5.467 5.495 175,373 -0.13(-2.32%)
Jan 17, 2003 5.756 5.816 5.462 5.625 159,397 -0.13(-2.27%)
Jan 16, 2003 6.099 6.099 5.718 5.756 109,080 -0.34(-5.62%)
Jan 15, 2003 5.701 6.115 5.691 6.099 287,943 +0.39(+6.77%)
Jan 14, 2003 5.718 5.767 5.691 5.712 112,202 -0.01(-0.10%)
Jan 13, 2003 5.609 5.718 5.527 5.718 87,962 +0.11(+2.04%)
Jan 10, 2003 5.609 5.745 5.544 5.603 139,196 -0.04(-0.68%)
Jan 09, 2003 5.642 5.772 5.603 5.642 159,029 +0.05(+0.97%)
Jan 08, 2003 5.685 5.729 5.576 5.587 109,447 -0.09(-1.63%)
Jan 07, 2003 5.620 5.854 5.620 5.680 142,318 +0.11(+2.05%)
Jan 06, 2003 5.386 5.565 5.369 5.565 111,467 +0.23(+4.39%)
Jan 03, 2003 5.358 5.413 5.315 5.331 129,096 -0.03(-0.51%)
Jan 02, 2003 5.249 5.418 5.244 5.358 107,611 +0.15(+2.82%)
Dec 31, 2002 5.151 5.407 5.102 5.211 216,140 +0.01(+0.10%)
Dec 30, 2002 5.037 5.206 4.955 5.206 240,931 +0.25(+5.05%)
Dec 27, 2002 5.119 5.228 4.955 4.955 142,135 -0.15(-2.98%)
Dec 26, 2002 5.010 5.211 5.010 5.108 136,993 +0.10(+2.07%)
Dec 24, 2002 5.037 5.086 4.901 5.004 132,769 -0.02(-0.33%)
Dec 23, 2002 5.173 5.255 4.879 5.021 478,191 -0.36(-6.77%)
Dec 20, 2002 5.761 5.761 5.364 5.386 303,184 -0.38(-6.52%)
Dec 19, 2002 5.985 6.034 5.609 5.761 261,682 -0.23(-3.82%)
Dec 18, 2002 6.055 6.055 5.865 5.990 121,935 -0.02(-0.36%)
Dec 17, 2002 6.017 6.126 5.963 6.012 168,762 +0.05(+0.82%)
Dec 16, 2002 5.816 5.963 5.734 5.963 126,893 +0.14(+2.34%)
Dec 13, 2002 6.017 6.017 5.827 5.827 73,271 -0.14(-2.28%)
Dec 12, 2002 5.974 5.974 5.799 5.963 68,680 -0.07(-1.08%)
Dec 11, 2002 6.012 6.034 5.963 6.028 53,805 +0.07(+1.19%)
Dec 10, 2002 5.843 6.006 5.843 5.957 128,178 +0.13(+2.15%)
Dec 09, 2002 5.925 5.974 5.750 5.832 95,674 -0.09(-1.56%)
Dec 06, 2002 5.936 5.979 5.865 5.925 83,371 -0.03(-0.46%)
Dec 05, 2002 5.985 5.985 5.919 5.952 35,625 -0.02(-0.36%)
Dec 04, 2002 5.985 6.083 5.936 5.974 87,043 -0.01(-0.18%)
Dec 03, 2002 6.001 6.045 5.985 5.985 57,294 -0.02(-0.27%)
Dec 02, 2002 5.854 6.061 5.854 6.001 106,142 +0.20(+3.47%)
Nov 29, 2002 5.996 6.045 5.799 5.799 38,563 -0.22(-3.71%)
Nov 27, 2002 5.930 6.072 5.854 6.023 93,654 +0.12(+2.03%)
Nov 26, 2002 5.963 6.045 5.848 5.903 83,003 -0.22(-3.64%)
Nov 25, 2002 6.148 6.170 6.034 6.126 168,395 +0.11(+1.90%)
Nov 22, 2002 5.979 6.012 5.881 6.012 75,107 +0.08(+1.28%)
Nov 21, 2002 5.799 6.017 5.745 5.936 214,304 +0.16(+2.83%)
Nov 20, 2002 5.827 5.827 5.745 5.772 144,338 +0.03(+0.47%)
Nov 19, 2002 5.723 5.908 5.685 5.745 159,029 +0.08(+1.34%)
Nov 18, 2002 5.680 5.745 5.636 5.669 118,078 -0.04(-0.67%)
Nov 15, 2002 5.663 5.718 5.554 5.707 142,318 +0.10(+1.75%)
Nov 14, 2002 5.718 5.772 5.554 5.609 187,493 -0.05(-0.96%)
Nov 13, 2002 5.794 5.827 5.647 5.663 91,084 -0.14(-2.44%)
Nov 12, 2002 5.799 5.827 5.772 5.805 260,030 +0.06(+1.04%)
Nov 11, 2002 5.963 5.963 5.745 5.745 71,618 -0.17(-2.85%)
Nov 08, 2002 5.936 6.045 5.881 5.914 45,174 -0.05(-0.82%)
Nov 07, 2002 6.017 6.055 5.941 5.963 115,875 -0.05(-0.90%)
Nov 06, 2002 6.099 6.284 6.017 6.017 304,654 +0.06(+1.01%)
Nov 05, 2002 6.017 6.017 5.908 5.957 134,422 -0.01(-0.09%)
Nov 04, 2002 5.990 6.039 5.859 5.963 156,091 -0.02(-0.27%)
Nov 01, 2002 5.876 5.990 5.772 5.979 159,947 -0.01(-0.09%)
Oct 31, 2002 6.088 6.099 5.925 5.985 126,158 -0.09(-1.44%)
Oct 30, 2002 6.132 6.132 5.827 6.072 412,999 -0.05(-0.89%)
Oct 29, 2002 6.208 6.317 6.099 6.126 102,653 -0.13(-2.09%)
Oct 28, 2002 6.328 6.344 6.208 6.257 91,451 -0.05(-0.86%)
Oct 25, 2002 6.241 6.311 5.990 6.311 142,502 +0.02(+0.26%)
Oct 24, 2002 6.153 6.300 6.137 6.295 58,580 +0.16(+2.66%)
Oct 23, 2002 6.464 6.464 5.990 6.132 219,813 -0.34(-5.30%)
Oct 22, 2002 6.546 6.562 6.431 6.475 109,264 -0.13(-1.90%)
Oct 21, 2002 6.344 6.644 6.344 6.600 111,467 +0.17(+2.71%)
Oct 18, 2002 6.431 6.453 6.388 6.426 40,032 -0.01(-0.08%)
Oct 17, 2002 6.426 6.475 6.382 6.431 80,616 +0.06(+0.94%)
Oct 16, 2002 6.600 6.611 6.317 6.371 71,802 -0.25(-3.70%)
Oct 15, 2002 6.535 6.725 6.507 6.616 85,207 +0.11(+1.67%)
Oct 14, 2002 6.208 6.518 6.164 6.507 115,875 +0.25(+3.91%)
Oct 11, 2002 6.279 6.518 6.235 6.262 80,800 +0.00(+0.00%)
Oct 10, 2002 6.273 6.344 6.017 6.262 1,175,277 +0.00(+0.00%)
Oct 09, 2002 6.475 6.529 6.208 6.262 110,365 -0.21(-3.28%)
Oct 08, 2002 6.573 6.595 6.442 6.475 73,454 -0.08(-1.25%)
Oct 07, 2002 6.600 6.627 6.426 6.556 78,413 -0.18(-2.67%)
Oct 04, 2002 6.649 6.807 6.567 6.736 50,500 +0.10(+1.56%)
Oct 03, 2002 6.742 6.970 6.616 6.633 74,923 -0.11(-1.69%)
Oct 02, 2002 7.014 7.014 6.535 6.747 110,365 -0.28(-3.95%)
Oct 01, 2002 6.671 7.025 6.524 7.025 52,887 +0.38(+5.74%)
Sep 30, 2002 6.687 6.752 6.426 6.644 96,960 -0.05(-0.73%)
Sep 27, 2002 7.134 7.134 6.671 6.693 18,363 -0.41(-5.82%)
Sep 26, 2002 6.807 7.106 6.774 7.106 72,536 +0.35(+5.24%)
Sep 25, 2002 6.698 6.872 6.676 6.752 65,191 +0.09(+1.39%)
Sep 24, 2002 6.665 6.812 6.578 6.660 68,496 -0.01(-0.08%)
Sep 23, 2002 6.878 6.910 6.546 6.665 171,333 -0.27(-3.85%)
Sep 20, 2002 7.014 7.052 6.867 6.932 73,638 +0.08(+1.19%)
Sep 19, 2002 7.128 7.134 6.752 6.850 94,022 -0.29(-4.12%)
Sep 18, 2002 6.992 7.226 6.992 7.145 55,091 +0.14(+2.02%)
Sep 17, 2002 7.324 7.341 6.992 7.003 49,949 -0.19(-2.58%)
Sep 16, 2002 7.308 7.351 7.188 7.188 65,007 -0.10(-1.42%)
Sep 13, 2002 7.036 7.341 7.025 7.292 49,949 +0.31(+4.45%)
Sep 12, 2002 7.172 7.172 6.916 6.981 74,005 -0.21(-2.88%)
Sep 11, 2002 7.226 7.351 7.188 7.188 47,011 -0.03(-0.38%)
Sep 10, 2002 6.970 7.215 6.970 7.215 49,582 +0.27(+3.92%)
Sep 09, 2002 6.997 7.052 6.943 6.943 66,476 -0.08(-1.16%)
Sep 06, 2002 7.068 7.139 6.997 7.025 74,740 -0.03(-0.39%)
Sep 05, 2002 7.183 7.188 7.036 7.052 128,545 -0.21(-2.92%)
Sep 04, 2002 6.997 7.264 6.997 7.264 37,645 +0.29(+4.22%)
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.