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 )

42.91 +0.50 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2010 7.123 7.300 7.040 7.123 5,777 -0.05(-0.69%)
Aug 30, 2010 7.284 7.440 7.156 7.173 313,082 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,684 -0.04(-0.52%)
Aug 26, 2010 7.444 7.599 7.334 7.389 761 -0.06(-0.74%)
Aug 25, 2010 7.228 7.467 7.228 7.444 754 +0.16(+2.13%)
Aug 24, 2010 7.223 7.388 7.162 7.289 3,061 -0.01(-0.08%)
Aug 23, 2010 7.300 7.361 7.145 7.295 268,428 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,080 -0.09(-1.28%)
Aug 19, 2010 7.616 7.660 7.367 7.367 2,632 -0.28(-3.69%)
Aug 18, 2010 7.594 7.832 7.478 7.649 11,964 +0.03(+0.36%)
Aug 17, 2010 7.588 7.699 7.450 7.622 1,818 +0.11(+1.40%)
Aug 16, 2010 7.527 7.644 7.372 7.516 321,055 -0.11(-1.38%)
Aug 13, 2010 7.622 7.755 7.505 7.622 266,700 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,787 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,277 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,708 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,750 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,933 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,945 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,412 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,123 -0.01(-0.07%)
Aug 02, 2010 7.774 8.005 7.774 7.961 429,989 +0.26(+3.36%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,909 -0.11(-1.41%)
Jul 29, 2010 8.610 8.616 7.724 7.812 1,396,056 -0.85(-9.78%)
Jul 28, 2010 8.660 8.869 8.473 8.660 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,203 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,335 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.759 479,282 +0.06(+0.63%)
Jul 22, 2010 8.473 8.737 8.434 8.704 889,860 +0.36(+4.35%)
Jul 21, 2010 8.517 8.572 8.340 8.340 325,802 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,056 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,051 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,872 -0.41(-4.84%)
Jul 15, 2010 8.456 8.506 8.302 8.412 296,571 -0.08(-0.91%)
Jul 14, 2010 8.561 8.561 8.357 8.489 210,793 -0.04(-0.45%)
Jul 13, 2010 8.528 8.577 8.241 8.528 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,700 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,946 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,526 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,180 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,162 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,063 -0.13(-1.58%)
Jul 01, 2010 7.856 8.065 7.735 7.999 631,044 +0.12(+1.47%)
Jun 30, 2010 7.884 8.181 7.851 7.884 4,776 -0.17(-2.12%)
Jun 29, 2010 8.500 8.500 7.994 8.054 535,411 -0.23(-2.79%)
Jun 25, 2010 8.285 8.462 8.093 8.285 592,503 +0.14(+1.76%)
Jun 24, 2010 8.142 8.362 8.115 8.142 181 -0.22(-2.63%)
Jun 23, 2010 8.247 8.445 8.131 8.362 344,479 +0.09(+1.13%)
Jun 22, 2010 8.269 8.566 8.230 8.269 887 -0.20(-2.34%)
Jun 21, 2010 8.830 8.830 8.429 8.467 334,729 -0.24(-2.72%)
Jun 18, 2010 8.704 8.885 8.704 8.704 366,688 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.715 8.830 328,727 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,045 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.638 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.693 8.907 8.621 8.742 346,483 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.594 227,464 +0.17(+2.02%)
Jun 10, 2010 8.484 8.484 8.263 8.423 371,838 +0.12(+1.39%)
Jun 09, 2010 8.252 8.493 8.032 8.307 684,334 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,713 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,050 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,831 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.649 297,507 -0.08(-0.88%)
Jun 02, 2010 8.726 8.731 8.434 8.726 350,012 +0.29(+3.46%)
Jun 01, 2010 8.434 8.781 8.434 8.434 1,250 -0.23(-2.60%)
May 28, 2010 8.660 9.023 8.555 8.660 455,640 -0.31(-3.44%)
May 27, 2010 8.858 9.050 8.819 8.968 353,541 +0.30(+3.49%)
May 26, 2010 8.665 9.006 8.632 8.665 1,254 -0.03(-0.32%)
May 25, 2010 8.329 8.742 8.258 8.693 643,611 +0.08(+0.96%)
May 24, 2010 8.748 8.880 8.588 8.610 435,003 -0.17(-1.88%)
May 21, 2010 8.340 8.913 8.241 8.775 866,378 +0.31(+3.71%)
May 20, 2010 8.329 8.605 8.258 8.462 1,135,279 -0.58(-6.39%)
May 19, 2010 9.166 9.287 8.968 9.039 480,633 -0.18(-1.91%)
May 18, 2010 9.573 9.602 9.193 9.215 181 -0.24(-2.50%)
May 17, 2010 9.589 9.738 9.331 9.452 538,866 -0.04(-0.41%)
May 14, 2010 9.490 9.573 9.325 9.490 441,964 -0.16(-1.65%)
May 13, 2010 9.628 9.727 9.474 9.650 419,098 +0.02(+0.23%)
May 12, 2010 9.325 9.666 9.325 9.628 683,329 +0.36(+3.94%)
May 11, 2010 9.296 9.466 9.219 9.263 1,026,556 +0.10(+1.13%)
May 10, 2010 9.187 9.214 9.044 9.159 985,016 +0.09(+0.97%)
May 07, 2010 9.367 9.367 8.732 9.072 1,076,459 +0.45(+5.27%)
May 06, 2010 9.679 9.723 8.617 8.617 828,664 -0.95(-9.95%)
May 05, 2010 9.586 9.832 9.504 9.570 851,133 -0.03(-0.34%)
May 04, 2010 9.405 9.630 9.170 9.602 1,246,391 +0.18(+1.86%)
May 03, 2010 9.230 9.777 9.165 9.427 886,197 +0.30(+3.24%)
Apr 30, 2010 9.334 9.334 9.044 9.132 729,901 -0.18(-1.94%)
Apr 29, 2010 9.619 9.739 9.187 9.312 993,316 -0.29(-3.02%)
Apr 28, 2010 9.044 9.788 8.875 9.602 2,074,282 +1.07(+12.50%)
Apr 27, 2010 8.689 8.700 8.519 8.535 3,472 -0.11(-1.33%)
Apr 26, 2010 8.552 8.750 8.535 8.650 766,702 +0.13(+1.54%)
Apr 23, 2010 8.360 8.557 8.136 8.519 1,188,718 +0.22(+2.64%)
Apr 22, 2010 7.857 8.498 7.857 8.300 1,065,948 +0.38(+4.77%)
Apr 21, 2010 7.627 7.928 7.627 7.923 523,906 +0.27(+3.58%)
Apr 20, 2010 7.611 7.687 7.496 7.649 247,232 +0.09(+1.16%)
Apr 19, 2010 7.545 7.693 7.343 7.561 296,908 -0.05(-0.65%)
Apr 16, 2010 7.638 7.758 7.469 7.611 583,270 -0.01(-0.14%)
Apr 15, 2010 7.414 7.633 7.414 7.622 390,401 +0.19(+2.50%)
Apr 14, 2010 7.375 7.501 7.359 7.436 398,304 +0.07(+0.97%)
Apr 13, 2010 7.397 7.441 7.178 7.365 392,605 +0.00(+0.00%)
Apr 12, 2010 7.408 7.441 7.315 7.365 332,613 -0.01(-0.07%)
Apr 09, 2010 7.337 7.397 7.195 7.370 412,340 +0.06(+0.82%)
Apr 08, 2010 7.337 7.359 7.178 7.310 548,592 +0.10(+1.37%)
Apr 07, 2010 7.080 7.211 6.995 7.211 749,050 +0.16(+2.33%)
Apr 06, 2010 6.681 7.074 6.670 7.047 641,645 +0.33(+4.89%)
Apr 05, 2010 6.795 6.795 6.657 6.719 382,467 +0.02(+0.24%)
Apr 01, 2010 6.599 6.702 6.702 6.702 832,690 +0.14(+2.17%)
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%)
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.