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
)
43.58
+0.52 (+1.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003
6.357
6.368
6.215
6.215
121,114
-0.21(-3.23%)
Dec 30, 2003
6.253
6.444
6.253
6.422
107,393
+0.18(+2.89%)
Dec 29, 2003
6.258
6.319
6.231
6.242
111,967
-0.01(-0.09%)
Dec 26, 2003
6.231
6.248
6.176
6.248
23,600
+0.07(+1.15%)
Dec 24, 2003
6.231
6.286
6.149
6.176
62,752
-0.11(-1.74%)
Dec 23, 2003
6.220
6.286
6.122
6.286
102,453
+0.12(+1.95%)
Dec 22, 2003
6.105
6.176
6.078
6.166
53,605
-0.04(-0.62%)
Dec 19, 2003
6.198
6.231
6.067
6.204
79,950
+0.01(+0.18%)
Dec 18, 2003
6.149
6.248
6.149
6.193
85,256
+0.10(+1.61%)
Dec 17, 2003
6.176
6.176
6.040
6.094
80,499
-0.14(-2.19%)
Dec 16, 2003
6.094
6.171
6.094
6.231
100,807
+0.14(+2.24%)
Dec 15, 2003
6.384
6.384
6.094
6.094
100,441
-0.19(-3.04%)
Dec 12, 2003
6.231
6.286
6.166
6.286
105,563
+0.14(+2.22%)
Dec 11, 2003
6.067
6.193
6.040
6.149
111,235
+0.13(+2.09%)
Dec 10, 2003
6.084
6.176
6.007
6.023
146,911
-0.05(-0.81%)
Dec 09, 2003
6.275
6.275
6.067
6.073
94,586
-0.20(-3.22%)
Dec 08, 2003
6.166
6.275
6.122
6.275
79,401
+0.15(+2.50%)
Dec 05, 2003
6.138
6.176
6.084
6.122
48,482
-0.02(-0.27%)
Dec 04, 2003
6.078
6.149
6.012
6.138
111,967
+0.07(+1.17%)
Dec 03, 2003
6.297
6.335
6.062
6.067
83,243
-0.19(-3.06%)
Dec 02, 2003
6.340
6.357
6.231
6.258
133,006
-0.07(-1.12%)
Dec 01, 2003
6.248
6.330
6.204
6.330
95,501
+0.03(+0.43%)
Nov 28, 2003
6.258
6.351
6.253
6.302
36,041
+0.01(+0.09%)
Nov 26, 2003
6.368
6.368
6.149
6.297
165,389
-0.09(-1.45%)
Nov 25, 2003
6.313
6.444
6.313
6.390
105,563
+0.02(+0.34%)
Nov 24, 2003
6.335
6.368
6.258
6.368
147,643
+0.08(+1.22%)
Nov 21, 2003
6.313
6.313
6.204
6.291
140,141
+0.09(+1.50%)
Nov 20, 2003
6.215
6.253
6.144
6.198
213,140
-0.01(-0.09%)
Nov 19, 2003
6.040
6.215
6.040
6.204
92,208
+0.19(+3.18%)
Nov 18, 2003
6.122
6.226
6.012
6.012
97,330
-0.10(-1.70%)
Nov 17, 2003
6.040
6.122
6.023
6.116
142,337
+0.02(+0.27%)
Nov 14, 2003
6.149
6.253
6.078
6.100
73,547
-0.09(-1.41%)
Nov 13, 2003
6.176
6.258
6.127
6.187
81,962
+0.07(+1.07%)
Nov 12, 2003
6.231
6.275
6.018
6.122
124,956
-0.08(-1.32%)
Nov 11, 2003
6.040
6.204
5.980
6.204
93,123
+0.13(+2.16%)
Nov 10, 2003
6.258
6.258
6.067
6.073
100,990
-0.15(-2.46%)
Nov 07, 2003
6.275
6.275
6.176
6.226
90,744
-0.02(-0.26%)
Nov 06, 2003
6.160
6.242
6.084
6.242
88,000
+0.07(+1.06%)
Nov 05, 2003
6.258
6.176
6.073
6.176
103,368
-0.10(-1.65%)
Nov 04, 2003
6.258
6.280
6.231
6.280
97,656
+0.10(+1.59%)
Nov 03, 2003
6.204
6.248
6.166
6.182
125,322
-0.02(-0.35%)
Oct 31, 2003
6.023
6.204
6.023
6.204
97,148
+0.11(+1.89%)
Oct 30, 2003
6.138
6.149
6.078
6.089
42,628
-0.05(-0.80%)
Oct 29, 2003
6.067
6.144
6.012
6.138
121,663
+0.07(+1.17%)
Oct 28, 2003
6.012
6.062
5.985
6.067
71,717
+0.05(+0.91%)
Oct 27, 2003
5.958
6.012
5.920
6.012
62,204
+0.08(+1.38%)
Oct 24, 2003
5.914
5.963
5.903
5.930
63,301
+0.03(+0.46%)
Oct 23, 2003
5.941
6.002
5.805
5.903
81,779
-0.01(-0.18%)
Oct 22, 2003
6.012
6.051
5.914
5.914
105,929
-0.13(-2.08%)
Oct 21, 2003
5.980
6.045
5.980
6.040
87,085
-0.01(-0.09%)
Oct 20, 2003
5.991
6.056
5.914
6.045
81,414
+0.10(+1.65%)
Oct 17, 2003
6.012
6.018
5.920
5.947
72,632
-0.04(-0.64%)
Oct 16, 2003
5.930
6.029
5.903
5.985
64,399
+0.04(+0.74%)
Oct 15, 2003
5.985
5.985
5.909
5.941
63,850
-0.02(-0.28%)
Oct 14, 2003
6.040
6.040
5.903
5.958
100,807
-0.08(-1.36%)
Oct 13, 2003
5.821
6.034
5.805
6.040
96,782
+0.22(+3.76%)
Oct 10, 2003
5.783
5.783
5.745
5.821
73,181
+0.04(+0.66%)
Oct 09, 2003
5.767
5.843
5.734
5.783
99,892
+0.04(+0.76%)
Oct 08, 2003
5.892
5.947
5.690
5.739
124,590
-0.19(-3.23%)
Oct 07, 2003
6.012
6.012
5.930
5.930
175,086
-0.08(-1.36%)
Oct 06, 2003
5.958
6.029
5.958
6.012
101,721
+0.08(+1.38%)
Oct 03, 2003
5.712
5.930
5.712
5.930
135,568
+0.25(+4.33%)
Oct 02, 2003
5.712
5.734
5.635
5.685
85,439
+0.00(+0.00%)
Oct 01, 2003
5.685
5.712
5.668
5.685
118,553
+0.04(+0.78%)
Sep 30, 2003
5.657
5.685
5.624
5.641
100,990
-0.04(-0.77%)
Sep 29, 2003
5.799
5.805
5.630
5.685
186,246
-0.11(-1.98%)
Sep 26, 2003
5.892
5.941
5.799
5.799
107,027
-0.13(-2.12%)
Sep 25, 2003
5.925
5.985
5.903
5.925
91,842
-0.03(-0.46%)
Sep 24, 2003
6.023
6.023
5.898
5.952
80,682
-0.08(-1.27%)
Sep 23, 2003
5.909
6.029
5.903
6.029
79,767
+0.12(+2.04%)
Sep 22, 2003
6.012
6.018
5.892
5.909
109,405
-0.13(-2.17%)
Sep 19, 2003
6.078
6.100
6.018
6.040
82,145
-0.06(-0.99%)
Sep 18, 2003
6.045
6.116
5.936
6.100
70,619
+0.03(+0.45%)
Sep 17, 2003
6.029
6.138
6.029
6.073
82,694
-0.02(-0.27%)
Sep 16, 2003
5.958
6.089
5.903
6.089
108,674
+0.23(+3.92%)
Sep 15, 2003
5.963
6.007
5.854
5.859
90,927
-0.13(-2.10%)
Sep 12, 2003
6.012
6.084
5.903
5.985
54,702
+0.00(+0.00%)
Sep 11, 2003
5.859
6.094
5.859
5.985
80,316
+0.11(+1.86%)
Sep 10, 2003
5.930
5.991
5.810
5.876
84,341
-0.03(-0.46%)
Sep 09, 2003
5.947
5.947
5.832
5.903
102,636
-0.04(-0.64%)
Sep 08, 2003
5.996
6.067
5.930
5.941
121,297
-0.05(-0.91%)
Sep 05, 2003
6.122
6.138
5.991
5.996
86,902
-0.07(-1.17%)
Sep 04, 2003
6.105
6.149
6.012
6.067
77,755
-0.01(-0.18%)
Sep 03, 2003
6.094
6.204
6.040
6.078
102,453
+0.03(+0.45%)
Sep 02, 2003
6.187
6.187
6.018
6.051
122,395
-0.05(-0.90%)
Aug 29, 2003
5.936
6.204
5.930
6.105
103,551
+0.11(+1.92%)
Aug 28, 2003
6.045
6.067
5.936
5.991
123,127
-0.05(-0.90%)
Aug 27, 2003
6.286
6.286
6.029
6.045
177,647
-0.43(-6.67%)
Aug 26, 2003
6.455
6.499
6.204
6.477
133,372
+0.05(+0.77%)
Aug 25, 2003
6.461
6.504
6.258
6.428
266,928
-0.08(-1.18%)
Aug 22, 2003
6.543
6.543
6.422
6.504
164,840
-0.04(-0.58%)
Aug 21, 2003
6.543
6.586
6.422
6.543
233,996
+0.00(+0.00%)
Aug 20, 2003
6.395
6.548
6.231
6.543
235,460
+0.20(+3.19%)
Aug 19, 2003
6.258
6.433
6.176
6.340
251,011
+0.10(+1.58%)
Aug 18, 2003
6.116
6.242
6.023
6.242
98,611
+0.16(+2.70%)
Aug 15, 2003
6.067
6.149
6.018
6.078
90,744
+0.07(+1.09%)
Aug 14, 2003
5.903
6.012
5.843
6.012
95,318
+0.14(+2.33%)
Aug 13, 2003
5.783
5.958
5.745
5.876
97,330
+0.14(+2.38%)
Aug 12, 2003
5.739
5.794
5.695
5.739
220,275
+0.00(+0.00%)
Aug 11, 2003
5.685
5.788
5.685
5.739
69,705
+0.05(+0.96%)
Aug 08, 2003
5.668
5.756
5.624
5.685
115,077
+0.07(+1.27%)
Aug 07, 2003
5.499
5.641
5.499
5.613
81,414
+0.11(+2.09%)
Aug 06, 2003
5.575
5.619
5.477
5.499
66,777
-0.04(-0.79%)
Aug 05, 2003
5.657
5.695
5.521
5.542
89,098
-0.17(-2.97%)
Aug 04, 2003
5.794
5.821
5.695
5.712
76,108
-0.04(-0.76%)
Aug 01, 2003
5.876
5.876
5.756
5.756
68,424
-0.12(-2.05%)
Jul 31, 2003
5.974
5.980
5.876
5.876
81,231
-0.10(-1.65%)
Jul 30, 2003
5.947
5.985
5.821
5.974
125,139
+0.08(+1.39%)
Jul 29, 2003
5.777
5.996
5.728
5.892
104,466
+0.15(+2.67%)
Jul 28, 2003
5.767
5.788
5.695
5.739
104,283
-0.03(-0.47%)
Jul 25, 2003
5.788
5.788
5.674
5.767
77,937
-0.02(-0.38%)
Jul 24, 2003
5.745
5.788
5.652
5.788
118,370
+0.05(+0.86%)
Jul 23, 2003
5.717
5.767
5.690
5.739
94,769
+0.08(+1.35%)
Jul 22, 2003
5.630
5.712
5.586
5.663
55,983
+0.08(+1.47%)
Jul 21, 2003
5.630
5.734
5.548
5.581
86,902
-0.03(-0.58%)
Jul 18, 2003
5.559
5.630
5.531
5.613
51,043
+0.08(+1.48%)
Jul 17, 2003
5.685
5.728
5.531
5.531
129,713
-0.15(-2.69%)
Jul 16, 2003
5.739
5.750
5.685
5.685
75,010
-0.01(-0.10%)
Jul 15, 2003
5.695
5.739
5.619
5.690
91,659
+0.01(+0.10%)
Jul 14, 2003
5.712
5.734
5.608
5.685
113,064
-0.05(-0.95%)
Jul 11, 2003
5.712
5.745
5.690
5.739
61,655
+0.05(+0.96%)
Jul 10, 2003
5.685
5.734
5.641
5.685
103,917
-0.05(-0.86%)
Jul 09, 2003
5.679
5.734
5.619
5.734
160,449
+0.00(+0.00%)
Jul 08, 2003
5.646
5.734
5.592
5.734
99,709
+0.13(+2.34%)
Jul 07, 2003
5.630
5.641
5.553
5.603
110,503
-0.01(-0.19%)
Jul 03, 2003
5.652
5.674
5.575
5.613
61,106
-0.04(-0.68%)
Jul 02, 2003
5.570
5.652
5.531
5.652
139,776
+0.15(+2.68%)
Jul 01, 2003
5.466
5.575
5.422
5.504
83,792
+0.04(+0.70%)
Jun 30, 2003
5.564
5.652
5.466
5.466
142,703
-0.14(-2.44%)
Jun 27, 2003
5.663
5.679
5.526
5.603
88,366
+0.02(+0.39%)
Jun 26, 2003
5.548
5.630
5.521
5.581
69,339
+0.05(+0.89%)
Jun 25, 2003
5.521
5.624
5.444
5.531
158,803
+0.07(+1.20%)
Jun 24, 2003
5.455
5.521
5.422
5.466
86,902
-0.04(-0.79%)
Jun 23, 2003
5.630
5.630
5.335
5.510
303,153
-0.11(-2.04%)
Jun 20, 2003
5.553
5.685
5.521
5.624
136,117
+0.08(+1.38%)
Jun 19, 2003
5.531
5.575
5.504
5.548
112,699
+0.04(+0.79%)
Jun 18, 2003
5.493
5.542
5.466
5.504
109,588
+0.05(+1.00%)
Jun 17, 2003
5.510
5.548
5.449
5.449
128,250
-0.02(-0.30%)
Jun 16, 2003
5.389
5.466
5.357
5.466
141,239
+0.13(+2.46%)
Jun 13, 2003
5.422
5.439
5.313
5.335
86,902
-0.08(-1.51%)
Jun 12, 2003
5.411
5.460
5.269
5.417
141,056
+0.04(+0.81%)
Jun 11, 2003
5.346
5.378
5.193
5.373
153,497
+0.07(+1.24%)
Jun 10, 2003
5.198
5.313
5.193
5.307
101,355
+0.11(+2.21%)
Jun 09, 2003
5.247
5.362
5.193
5.193
187,343
-0.05(-0.94%)
Jun 06, 2003
5.329
5.357
5.220
5.242
116,724
-0.07(-1.34%)
Jun 05, 2003
5.258
5.313
5.204
5.313
159,352
+0.04(+0.73%)
Jun 04, 2003
5.247
5.275
5.231
5.275
106,844
+0.05(+1.05%)
Jun 03, 2003
5.193
5.275
5.171
5.220
139,227
-0.01(-0.21%)
Jun 02, 2003
5.193
5.286
5.111
5.231
182,587
+0.03(+0.63%)
May 30, 2003
5.253
5.313
5.198
5.198
222,104
-0.05(-1.04%)
May 29, 2003
5.275
5.302
5.204
5.253
108,857
-0.02(-0.41%)
May 28, 2003
5.275
5.302
5.220
5.275
241,497
-0.07(-1.33%)
May 27, 2003
5.318
5.400
5.253
5.346
189,356
+0.05(+0.93%)
May 23, 2003
5.176
5.340
5.132
5.296
126,969
+0.12(+2.32%)
May 22, 2003
5.193
5.193
5.078
5.176
123,676
-0.02(-0.32%)
May 21, 2003
5.247
5.286
5.193
5.193
83,792
-0.06(-1.14%)
May 20, 2003
5.318
5.357
5.214
5.253
95,684
+0.00(+0.00%)
May 19, 2003
5.329
5.367
5.182
5.253
129,896
-0.08(-1.44%)
May 16, 2003
5.411
5.466
5.329
5.329
140,873
-0.14(-2.50%)
May 15, 2003
5.444
5.537
5.411
5.466
145,813
+0.13(+2.46%)
May 14, 2003
5.357
5.357
5.193
5.335
128,250
-0.02(-0.41%)
May 13, 2003
5.362
5.439
5.302
5.357
115,443
-0.02(-0.41%)
May 12, 2003
5.439
5.482
5.351
5.378
135,019
+0.02(+0.41%)
May 09, 2003
5.329
5.439
5.280
5.357
225,581
+0.00(+0.00%)
May 08, 2003
5.318
5.400
5.258
5.357
100,990
+0.09(+1.77%)
May 07, 2003
5.329
5.373
5.247
5.264
105,197
-0.08(-1.53%)
May 06, 2003
5.214
5.428
5.214
5.346
230,337
+0.19(+3.60%)
May 05, 2003
5.029
5.198
5.029
5.160
135,385
+0.10(+1.94%)
May 02, 2003
4.821
5.061
4.821
5.061
141,971
+0.21(+4.28%)
May 01, 2003
4.837
4.865
4.783
4.854
109,405
-0.01(-0.22%)
Apr 30, 2003
4.826
4.947
4.788
4.865
181,306
+0.08(+1.60%)
Apr 29, 2003
4.783
4.837
4.761
4.788
126,603
+0.01(+0.11%)
Apr 28, 2003
4.733
4.810
4.728
4.783
315,593
+0.16(+3.43%)
Apr 25, 2003
4.646
4.690
4.608
4.624
263,452
+0.02(+0.47%)
Apr 24, 2003
4.635
4.662
4.569
4.602
167,401
+0.00(+0.00%)
Apr 23, 2003
4.591
4.635
4.542
4.602
159,535
+0.04(+0.84%)
Apr 22, 2003
4.695
4.695
4.564
4.564
219,726
-0.08(-1.65%)
Apr 21, 2003
4.569
4.673
4.515
4.641
273,880
+0.11(+2.54%)
Apr 17, 2003
4.559
4.559
4.427
4.526
135,934
+0.02(+0.49%)
Apr 16, 2003
4.635
4.635
4.482
4.504
106,478
-0.08(-1.79%)
Apr 15, 2003
4.635
4.712
4.537
4.586
132,640
-0.10(-2.21%)
Apr 14, 2003
4.794
4.837
4.602
4.690
153,680
-0.05(-1.04%)
Apr 11, 2003
4.854
4.854
4.728
4.739
93,488
-0.06(-1.25%)
Apr 10, 2003
4.837
4.859
4.766
4.799
107,942
-0.01(-0.23%)
Apr 09, 2003
4.908
4.947
4.783
4.810
102,270
-0.07(-1.46%)
Apr 08, 2003
4.941
4.941
4.843
4.881
64,948
-0.03(-0.67%)
Apr 07, 2003
4.897
4.936
4.892
4.914
86,902
+0.02(+0.33%)
Apr 04, 2003
4.930
4.947
4.897
4.897
76,291
-0.04(-0.89%)
Apr 03, 2003
4.925
4.963
4.908
4.941
58,362
+0.01(+0.22%)
Apr 02, 2003
4.996
4.996
4.837
4.930
104,283
-0.01(-0.22%)
Apr 01, 2003
4.843
4.952
4.788
4.941
94,403
+0.15(+3.20%)
Mar 31, 2003
4.843
4.919
4.788
4.788
107,027
-0.05(-1.02%)
Mar 28, 2003
4.914
4.963
4.837
4.837
59,642
-0.08(-1.67%)
Mar 27, 2003
4.947
4.963
4.865
4.919
44,457
-0.01(-0.22%)
Mar 26, 2003
5.007
5.029
4.908
4.930
140,873
-0.02(-0.44%)
Mar 25, 2003
4.974
5.029
4.947
4.952
97,879
-0.05(-0.98%)
Mar 24, 2003
5.029
5.056
4.952
5.001
86,353
-0.03(-0.54%)
Mar 21, 2003
4.947
5.029
4.919
5.029
151,302
+0.08(+1.66%)
Mar 20, 2003
5.001
5.067
4.925
4.947
75,010
-0.05(-1.09%)
Mar 19, 2003
5.040
5.056
4.925
5.001
111,235
+0.00(+0.00%)
Mar 18, 2003
5.029
5.040
4.958
5.001
168,682
+0.03(+0.55%)
Mar 17, 2003
4.930
5.001
4.870
4.974
92,208
+0.09(+1.79%)
Mar 14, 2003
4.974
4.985
4.886
4.886
118,919
-0.03(-0.67%)
Mar 13, 2003
4.870
4.947
4.870
4.919
60,557
+0.08(+1.58%)
Mar 12, 2003
4.908
4.919
4.837
4.843
69,705
-0.05(-1.01%)
Mar 11, 2003
4.843
4.919
4.843
4.892
102,453
+0.05(+1.02%)
Mar 10, 2003
4.919
4.963
4.810
4.843
129,347
-0.09(-1.88%)
Mar 07, 2003
4.908
5.012
4.854
4.936
165,206
+0.04(+0.89%)
Mar 06, 2003
4.914
4.914
4.815
4.892
54,519
-0.02(-0.33%)
Mar 05, 2003
4.919
4.919
4.810
4.908
98,794
-0.01(-0.22%)
Mar 04, 2003
4.843
4.958
4.837
4.919
147,643
+0.02(+0.45%)
Mar 03, 2003
4.985
5.012
4.848
4.897
242,961
-0.10(-2.08%)
Feb 28, 2003
5.029
5.029
4.952
5.001
57,813
+0.00(+0.00%)
Feb 27, 2003
5.034
5.034
4.985
5.001
68,241
+0.02(+0.44%)
Feb 26, 2003
5.029
5.078
4.979
4.979
60,008
-0.11(-2.25%)
Feb 25, 2003
5.138
5.138
5.089
5.094
151,302
-0.03(-0.64%)
Feb 24, 2003
5.182
5.258
5.127
5.127
131,177
+0.00(+0.00%)
Feb 21, 2003
5.127
5.193
5.067
5.127
73,547
+0.02(+0.32%)
Feb 20, 2003
5.056
5.165
5.001
5.111
80,316
+0.08(+1.63%)
Feb 19, 2003
5.029
5.056
4.974
5.029
160,266
+0.02(+0.33%)
Feb 18, 2003
5.083
5.122
5.007
5.012
161,181
-0.13(-2.45%)
Feb 14, 2003
5.056
5.160
5.029
5.138
99,343
+0.08(+1.62%)
Feb 13, 2003
5.111
5.171
5.029
5.056
114,162
-0.08(-1.60%)
Feb 12, 2003
5.089
5.220
5.078
5.138
134,836
+0.05(+0.97%)
Feb 11, 2003
5.122
5.220
5.007
5.089
179,842
-0.05(-0.96%)
Feb 10, 2003
5.247
5.247
5.056
5.138
145,630
-0.05(-1.05%)
Feb 07, 2003
5.329
5.346
5.193
5.193
82,511
-0.14(-2.56%)
Feb 06, 2003
5.449
5.449
5.225
5.329
62,935
-0.09(-1.71%)
Feb 05, 2003
5.324
5.449
5.324
5.422
53,788
+0.15(+2.90%)
Feb 04, 2003
5.357
5.362
5.204
5.269
70,436
-0.11(-2.13%)
Feb 03, 2003
5.455
5.455
5.384
5.384
52,690
-0.04(-0.71%)
Jan 31, 2003
5.389
5.439
5.367
5.422
51,958
+0.03(+0.61%)
Jan 30, 2003
5.411
5.466
5.302
5.389
94,586
+0.04(+0.82%)
Jan 29, 2003
5.422
5.477
5.329
5.346
106,295
-0.05(-1.01%)
Jan 28, 2003
5.466
5.466
5.329
5.400
169,414
-0.06(-1.10%)
Jan 27, 2003
5.444
5.460
5.384
5.460
113,430
+0.05(+0.91%)
Jan 24, 2003
5.575
5.575
5.411
5.411
78,486
-0.14(-2.56%)
Jan 23, 2003
5.477
5.575
5.417
5.553
181,306
+0.06(+1.09%)
Jan 22, 2003
5.466
5.575
5.466
5.493
123,310
-0.02(-0.40%)
Jan 21, 2003
5.685
5.739
5.488
5.515
174,720
-0.13(-2.32%)
Jan 17, 2003
5.777
5.838
5.482
5.646
158,803
-0.13(-2.27%)
Jan 16, 2003
6.122
6.122
5.739
5.777
108,674
-0.34(-5.62%)
Jan 15, 2003
5.723
6.138
5.712
6.122
286,870
+0.39(+6.77%)
Jan 14, 2003
5.739
5.788
5.712
5.734
111,784
-0.01(-0.10%)
Jan 13, 2003
5.630
5.739
5.548
5.739
87,634
+0.11(+2.04%)
Jan 10, 2003
5.630
5.767
5.564
5.624
138,678
-0.04(-0.68%)
Jan 09, 2003
5.663
5.794
5.624
5.663
158,437
+0.05(+0.97%)
Jan 08, 2003
5.706
5.750
5.597
5.608
109,039
-0.09(-1.63%)
Jan 07, 2003
5.641
5.876
5.641
5.701
141,788
+0.11(+2.05%)
Jan 06, 2003
5.406
5.586
5.389
5.586
111,052
+0.24(+4.39%)
Jan 03, 2003
5.378
5.433
5.335
5.351
128,615
-0.03(-0.51%)
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.