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, 2002
5.171
5.428
5.121
5.231
215,338
+0.01(+0.10%)
Dec 30, 2002
5.056
5.225
4.974
5.225
240,037
+0.25(+5.05%)
Dec 27, 2002
5.138
5.247
4.974
4.974
141,607
-0.15(-2.99%)
Dec 26, 2002
5.029
5.231
5.029
5.127
136,484
+0.10(+2.07%)
Dec 24, 2002
5.056
5.105
4.919
5.023
132,276
-0.02(-0.33%)
Dec 23, 2002
5.193
5.275
4.897
5.039
476,415
-0.37(-6.77%)
Dec 20, 2002
5.783
5.783
5.384
5.406
302,059
-0.38(-6.52%)
Dec 19, 2002
6.007
6.056
5.630
5.783
260,711
-0.23(-3.82%)
Dec 18, 2002
6.078
6.078
5.887
6.012
121,482
-0.02(-0.36%)
Dec 17, 2002
6.040
6.149
5.985
6.034
168,135
+0.05(+0.82%)
Dec 16, 2002
5.837
5.985
5.756
5.985
126,422
+0.14(+2.34%)
Dec 13, 2002
6.040
6.040
5.848
5.848
72,999
-0.14(-2.28%)
Dec 12, 2002
5.996
5.996
5.821
5.985
68,425
-0.07(-1.08%)
Dec 11, 2002
6.034
6.056
5.985
6.051
53,605
+0.07(+1.19%)
Dec 10, 2002
5.865
6.029
5.865
5.980
127,702
+0.13(+2.15%)
Dec 09, 2002
5.947
5.996
5.772
5.854
95,319
-0.09(-1.56%)
Dec 06, 2002
5.958
6.001
5.887
5.947
83,061
-0.03(-0.46%)
Dec 05, 2002
6.007
6.007
5.941
5.974
35,493
-0.02(-0.36%)
Dec 04, 2002
6.007
6.105
5.958
5.996
86,720
-0.01(-0.18%)
Dec 03, 2002
6.023
6.067
6.007
6.007
57,082
-0.02(-0.27%)
Dec 02, 2002
5.876
6.083
5.876
6.023
105,748
+0.20(+3.47%)
Nov 29, 2002
6.018
6.067
5.821
5.821
38,420
-0.22(-3.71%)
Nov 27, 2002
5.952
6.094
5.876
6.045
93,307
+0.12(+2.03%)
Nov 26, 2002
5.985
6.067
5.870
5.925
82,695
-0.22(-3.64%)
Nov 25, 2002
6.171
6.193
6.056
6.149
167,769
+0.11(+1.90%)
Nov 22, 2002
6.001
6.034
5.903
6.034
74,828
+0.08(+1.28%)
Nov 21, 2002
5.821
6.040
5.766
5.958
213,508
+0.16(+2.83%)
Nov 20, 2002
5.848
5.848
5.766
5.794
143,802
+0.03(+0.47%)
Nov 19, 2002
5.745
5.930
5.706
5.766
158,439
+0.08(+1.34%)
Nov 18, 2002
5.701
5.766
5.657
5.690
117,640
-0.04(-0.67%)
Nov 15, 2002
5.684
5.739
5.575
5.728
141,790
+0.10(+1.75%)
Nov 14, 2002
5.739
5.794
5.575
5.630
186,797
-0.05(-0.96%)
Nov 13, 2002
5.816
5.848
5.668
5.684
90,745
-0.14(-2.44%)
Nov 12, 2002
5.821
5.848
5.794
5.827
259,064
+0.06(+1.04%)
Nov 11, 2002
5.985
5.985
5.766
5.766
71,352
-0.17(-2.85%)
Nov 08, 2002
5.958
6.067
5.903
5.936
45,006
-0.05(-0.82%)
Nov 07, 2002
6.040
6.078
5.963
5.985
115,444
-0.05(-0.91%)
Nov 06, 2002
6.122
6.308
6.040
6.040
303,522
+0.06(+1.01%)
Nov 05, 2002
6.040
6.040
5.930
5.980
133,923
-0.01(-0.09%)
Nov 04, 2002
6.012
6.062
5.881
5.985
155,511
-0.02(-0.27%)
Nov 01, 2002
5.898
6.012
5.794
6.001
159,354
-0.01(-0.09%)
Oct 31, 2002
6.111
6.122
5.947
6.007
125,690
-0.09(-1.44%)
Oct 30, 2002
6.155
6.155
5.848
6.094
411,466
-0.05(-0.89%)
Oct 29, 2002
6.231
6.340
6.122
6.149
102,271
-0.13(-2.09%)
Oct 28, 2002
6.351
6.368
6.231
6.280
91,111
-0.05(-0.86%)
Oct 25, 2002
6.264
6.335
6.012
6.335
141,973
+0.02(+0.26%)
Oct 24, 2002
6.176
6.324
6.160
6.318
58,362
+0.16(+2.66%)
Oct 23, 2002
6.488
6.488
6.012
6.155
218,997
-0.34(-5.30%)
Oct 22, 2002
6.570
6.586
6.455
6.499
108,858
-0.13(-1.90%)
Oct 21, 2002
6.368
6.668
6.368
6.625
111,053
+0.17(+2.71%)
Oct 18, 2002
6.455
6.477
6.411
6.450
39,884
-0.01(-0.08%)
Oct 17, 2002
6.450
6.499
6.406
6.455
80,317
+0.06(+0.94%)
Oct 16, 2002
6.625
6.636
6.340
6.395
71,535
-0.25(-3.70%)
Oct 15, 2002
6.559
6.750
6.532
6.641
84,891
+0.11(+1.67%)
Oct 14, 2002
6.231
6.543
6.187
6.532
115,444
+0.25(+3.91%)
Oct 11, 2002
6.302
6.543
6.258
6.286
80,500
+0.00(+0.00%)
Oct 10, 2002
6.297
6.368
6.040
6.286
1,170,913
+0.00(+0.00%)
Oct 09, 2002
6.499
6.554
6.231
6.286
109,956
-0.21(-3.28%)
Oct 08, 2002
6.597
6.619
6.466
6.499
73,182
-0.08(-1.25%)
Oct 07, 2002
6.625
6.652
6.450
6.581
78,121
-0.18(-2.67%)
Oct 04, 2002
6.674
6.832
6.592
6.761
50,312
+0.10(+1.56%)
Oct 03, 2002
6.767
6.996
6.641
6.657
74,645
-0.11(-1.69%)
Oct 02, 2002
7.040
7.040
6.559
6.772
109,956
-0.28(-3.95%)
Oct 01, 2002
6.696
7.051
6.548
7.051
52,691
+0.38(+5.74%)
Sep 30, 2002
6.712
6.778
6.450
6.668
96,600
-0.05(-0.73%)
Sep 27, 2002
7.160
7.160
6.696
6.717
18,295
-0.42(-5.82%)
Sep 26, 2002
6.832
7.133
6.799
7.133
72,267
+0.36(+5.24%)
Sep 25, 2002
6.723
6.898
6.701
6.778
64,949
+0.09(+1.39%)
Sep 24, 2002
6.690
6.838
6.603
6.685
68,242
-0.01(-0.08%)
Sep 23, 2002
6.903
6.936
6.570
6.690
170,697
-0.27(-3.85%)
Sep 20, 2002
7.040
7.078
6.892
6.958
73,365
+0.08(+1.19%)
Sep 19, 2002
7.155
7.160
6.778
6.876
93,673
-0.30(-4.12%)
Sep 18, 2002
7.018
7.253
7.018
7.171
54,886
+0.14(+2.02%)
Sep 17, 2002
7.352
7.368
7.018
7.029
49,763
-0.19(-2.58%)
Sep 16, 2002
7.335
7.379
7.215
7.215
64,766
-0.10(-1.42%)
Sep 13, 2002
7.062
7.368
7.051
7.319
49,763
+0.31(+4.45%)
Sep 12, 2002
7.198
7.198
6.942
7.007
73,730
-0.21(-2.88%)
Sep 11, 2002
7.253
7.379
7.215
7.215
46,836
-0.03(-0.38%)
Sep 10, 2002
6.996
7.242
6.996
7.242
49,397
+0.27(+3.92%)
Sep 09, 2002
7.024
7.078
6.969
6.969
66,229
-0.08(-1.16%)
Sep 06, 2002
7.095
7.166
7.024
7.051
74,462
-0.03(-0.39%)
Sep 05, 2002
7.209
7.215
7.062
7.078
128,068
-0.21(-2.92%)
Sep 04, 2002
7.024
7.291
7.024
7.291
37,505
+0.30(+4.22%)
Sep 03, 2002
7.198
7.198
6.996
6.996
80,866
-0.15(-2.07%)
Aug 30, 2002
7.259
7.286
7.106
7.144
45,921
-0.10(-1.36%)
Aug 29, 2002
6.985
7.242
6.942
7.242
89,831
+0.26(+3.68%)
Aug 28, 2002
7.051
7.127
6.985
6.985
68,791
-0.23(-3.18%)
Aug 27, 2002
7.406
7.406
7.116
7.215
100,991
-0.16(-2.22%)
Aug 26, 2002
7.352
7.477
7.133
7.379
158,805
+0.03(+0.37%)
Aug 23, 2002
7.548
7.625
7.352
7.352
99,527
-0.22(-2.96%)
Aug 22, 2002
7.537
7.641
7.521
7.576
53,788
+0.04(+0.51%)
Aug 21, 2002
7.532
7.597
7.488
7.537
79,951
+0.02(+0.29%)
Aug 20, 2002
7.543
7.614
7.488
7.516
134,838
-0.03(-0.36%)
Aug 16, 2002
7.302
7.652
7.302
7.543
139,777
+0.23(+3.14%)
Aug 15, 2002
7.297
7.324
7.171
7.313
88,733
-0.01(-0.15%)
Aug 14, 2002
7.106
7.324
7.095
7.324
54,520
+0.19(+2.60%)
Aug 13, 2002
7.237
7.313
7.138
7.138
59,460
-0.11(-1.51%)
Aug 12, 2002
7.051
7.270
7.024
7.248
44,275
+0.02(+0.30%)
Aug 07, 2002
7.198
7.242
7.018
7.226
60,009
+0.04(+0.61%)
Aug 06, 2002
6.953
7.182
6.953
7.182
58,911
+0.24(+3.46%)
Aug 05, 2002
7.024
7.040
6.914
6.942
49,397
-0.11(-1.55%)
Aug 02, 2002
7.373
7.373
6.827
7.051
82,878
-0.31(-4.16%)
Aug 01, 2002
7.226
7.428
7.226
7.357
90,013
+0.20(+2.75%)
Jul 31, 2002
7.565
7.565
7.160
7.160
98,064
-0.44(-5.76%)
Jul 30, 2002
7.324
7.597
7.215
7.597
143,802
+0.27(+3.73%)
Jul 29, 2002
7.133
7.483
7.133
7.324
112,151
+0.25(+3.48%)
Jul 26, 2002
6.838
7.100
6.838
7.078
37,322
+0.24(+3.52%)
Jul 25, 2002
6.816
6.980
6.767
6.838
91,294
+0.01(+0.16%)
Jul 24, 2002
6.368
6.832
5.876
6.827
287,056
+0.35(+5.40%)
Jul 23, 2002
6.963
6.963
6.406
6.477
567,161
-0.49(-6.99%)
Jul 22, 2002
6.936
6.996
6.871
6.963
83,793
-0.03(-0.39%)
Jul 19, 2002
7.051
7.346
6.942
6.991
181,674
-0.09(-1.31%)
Jul 17, 2002
6.838
7.188
6.832
7.084
182,955
-0.27(-3.64%)
Jul 12, 2002
7.543
7.587
7.264
7.352
74,828
-0.19(-2.54%)
Jul 11, 2002
7.597
7.679
7.461
7.543
70,803
-0.11(-1.43%)
Jul 10, 2002
7.636
7.707
7.543
7.652
91,111
-0.09(-1.20%)
Jul 09, 2002
7.477
7.745
7.477
7.745
189,541
+0.27(+3.58%)
Jul 08, 2002
7.439
7.477
7.439
7.477
88,916
+0.04(+0.51%)
Jul 05, 2002
7.570
7.570
7.434
7.439
39,335
-0.08(-1.02%)
Jul 04, 2002
7.341
7.625
7.270
7.516
104,833
+0.00(+0.00%)
Jul 03, 2002
7.341
7.625
7.270
7.516
104,833
+0.31(+4.32%)
Jul 02, 2002
7.215
7.275
7.171
7.204
47,019
+0.04(+0.61%)
Jul 01, 2002
7.679
7.690
7.160
7.160
100,076
-0.57(-7.42%)
Jun 28, 2002
7.160
7.734
7.160
7.734
309,743
+0.52(+7.20%)
Jun 27, 2002
7.078
7.215
6.942
7.215
91,294
+0.14(+1.93%)
Jun 26, 2002
7.078
7.160
6.887
7.078
205,092
-0.05(-0.77%)
Jun 25, 2002
7.242
7.412
7.133
7.133
108,126
-0.16(-2.25%)
Jun 21, 2002
7.040
7.297
6.914
7.297
152,950
+0.49(+7.23%)
Jun 20, 2002
6.668
7.018
6.668
6.805
88,733
+0.16(+2.47%)
Jun 19, 2002
7.024
7.182
6.641
6.641
217,716
-0.52(-7.25%)
Jun 18, 2002
7.297
7.488
7.056
7.160
79,585
-0.08(-1.13%)
Jun 17, 2002
7.242
7.302
7.073
7.242
76,658
+0.00(+0.00%)
Jun 14, 2002
6.810
7.242
6.723
7.242
155,694
+0.11(+1.53%)
Jun 12, 2002
7.067
7.237
7.067
7.133
119,652
+0.08(+1.08%)
Jun 11, 2002
7.237
7.368
7.056
7.056
96,234
-0.13(-1.83%)
Jun 10, 2002
7.685
7.685
6.996
7.188
180,027
-0.50(-6.47%)
Jun 07, 2002
7.106
7.685
7.106
7.685
250,648
+0.53(+7.41%)
Jun 06, 2002
7.461
7.461
7.040
7.155
240,220
-0.36(-4.80%)
Jun 05, 2002
7.597
7.597
7.384
7.516
92,392
-0.06(-0.79%)
May 31, 2002
7.570
7.734
7.516
7.576
96,600
-0.44(-5.46%)
May 28, 2002
7.772
8.089
7.723
8.013
173,258
+0.25(+3.17%)
May 27, 2002
7.860
7.909
7.767
7.767
85,988
+0.00(+0.00%)
May 24, 2002
7.860
7.909
7.767
7.767
83,793
-0.15(-1.86%)
May 23, 2002
7.597
7.860
7.570
7.915
176,917
+0.32(+4.17%)
May 22, 2002
7.483
7.652
7.461
7.597
130,995
+0.06(+0.80%)
May 21, 2002
7.652
7.707
7.450
7.537
128,617
-0.06(-0.79%)
May 20, 2002
7.652
7.679
7.576
7.597
229,242
-0.08(-1.00%)
May 17, 2002
7.581
7.696
7.576
7.674
114,712
+0.09(+1.23%)
May 16, 2002
7.761
7.816
7.581
7.581
110,322
-0.22(-2.87%)
May 15, 2002
7.729
7.860
7.729
7.805
63,302
+0.02(+0.28%)
May 14, 2002
7.794
7.843
7.690
7.783
90,928
-0.03(-0.42%)
May 13, 2002
7.461
7.871
7.461
7.816
83,061
+0.38(+5.07%)
May 10, 2002
7.543
7.652
7.379
7.439
71,901
-0.05(-0.66%)
May 09, 2002
7.707
7.756
7.488
7.488
95,868
-0.19(-2.49%)
May 08, 2002
7.789
7.871
7.570
7.679
196,128
+0.14(+1.89%)
May 07, 2002
7.412
7.614
7.324
7.537
148,193
+0.13(+1.77%)
May 06, 2002
7.597
7.652
7.406
7.406
91,477
-0.24(-3.08%)
May 03, 2002
7.461
7.641
7.434
7.641
138,497
+0.24(+3.17%)
May 02, 2002
7.488
7.532
7.390
7.406
86,903
-0.05(-0.73%)
May 01, 2002
7.543
7.587
7.302
7.461
81,049
-0.14(-1.80%)
Apr 30, 2002
7.319
7.597
7.270
7.597
179,479
+0.22(+3.04%)
Apr 29, 2002
7.111
7.379
7.111
7.373
83,244
+0.25(+3.53%)
Apr 26, 2002
7.324
7.341
7.106
7.122
36,591
-0.16(-2.18%)
Apr 25, 2002
6.832
7.324
6.832
7.280
189,175
+0.24(+3.34%)
Apr 24, 2002
7.215
7.297
6.871
7.045
139,228
-0.09(-1.23%)
Apr 23, 2002
6.832
7.144
6.783
7.133
106,662
+0.20(+2.92%)
Apr 22, 2002
7.024
7.051
6.887
6.931
183,870
-0.15(-2.08%)
Apr 19, 2002
7.215
7.270
7.078
7.078
58,362
-0.14(-1.89%)
Apr 18, 2002
7.051
7.242
7.051
7.215
98,612
+0.16(+2.33%)
Apr 17, 2002
7.488
7.488
7.051
7.051
145,632
-0.44(-5.84%)
Apr 16, 2002
7.362
7.488
7.215
7.488
92,758
+0.13(+1.71%)
Apr 15, 2002
7.133
7.368
7.133
7.362
216,070
+0.04(+0.52%)
Apr 12, 2002
7.160
7.379
7.138
7.324
187,712
+0.21(+3.00%)
Apr 11, 2002
7.073
7.379
7.002
7.111
251,929
-0.02(-0.23%)
Apr 10, 2002
7.040
7.188
7.040
7.127
114,164
+0.03(+0.46%)
Apr 09, 2002
6.887
7.149
6.887
7.095
145,449
+0.15(+2.20%)
Apr 08, 2002
6.996
7.095
6.843
6.942
64,583
-0.04(-0.55%)
Apr 05, 2002
6.931
7.089
6.914
6.980
74,645
-0.01(-0.08%)
Apr 04, 2002
6.996
7.051
6.920
6.985
384,206
+0.02(+0.24%)
Apr 03, 2002
6.816
7.045
6.805
6.969
141,790
+0.21(+3.07%)
Apr 02, 2002
6.909
6.931
6.761
6.761
78,304
-0.20(-2.90%)
Apr 01, 2002
7.051
7.051
6.668
6.963
126,056
-0.09(-1.24%)
Mar 29, 2002
7.106
7.106
6.799
7.051
102,271
+0.00(+0.00%)
Mar 28, 2002
7.106
7.106
6.799
7.051
102,271
-0.07(-0.92%)
Mar 27, 2002
7.078
7.160
6.936
7.116
216,070
+0.25(+3.58%)
Mar 26, 2002
6.619
6.871
6.619
6.871
112,334
+0.23(+3.46%)
Mar 25, 2002
6.564
6.696
6.510
6.641
189,907
-0.13(-1.86%)
Mar 22, 2002
6.767
6.980
6.707
6.767
2,890,693
-0.05(-0.80%)
Mar 21, 2002
6.510
6.832
6.510
6.821
220,278
+0.17(+2.63%)
Mar 20, 2002
6.838
6.953
6.428
6.646
445,130
-0.40(-5.74%)
Mar 19, 2002
6.832
7.089
6.832
7.051
168,501
-0.05(-0.69%)
Mar 18, 2002
7.002
7.100
7.002
7.100
202,714
+0.02(+0.31%)
Mar 15, 2002
7.078
7.220
7.078
7.078
256,137
-0.15(-2.12%)
Mar 14, 2002
7.100
7.324
7.024
7.231
313,036
+0.17(+2.40%)
Mar 13, 2002
7.100
7.100
6.942
7.062
51,410
-0.03(-0.46%)
Mar 12, 2002
7.051
7.100
7.013
7.095
221,741
+0.13(+1.80%)
Mar 11, 2002
6.963
6.991
6.887
6.969
129,532
+0.01(+0.08%)
Mar 08, 2002
6.996
7.013
6.892
6.963
68,974
+0.07(+1.03%)
Mar 07, 2002
7.051
7.051
6.887
6.892
70,986
-0.16(-2.25%)
Mar 06, 2002
6.750
7.051
6.750
7.051
106,845
+0.05(+0.78%)
Mar 05, 2002
7.078
7.078
6.980
6.996
76,475
-0.08(-1.16%)
Mar 04, 2002
6.996
7.100
6.843
7.078
165,025
+0.08(+1.17%)
Mar 01, 2002
6.849
6.996
6.810
6.996
53,057
+0.17(+2.48%)
Feb 28, 2002
6.832
6.854
6.750
6.827
46,470
-0.01(-0.08%)
Feb 27, 2002
6.832
6.996
6.723
6.832
83,610
-0.16(-2.34%)
Feb 26, 2002
6.909
7.024
6.876
6.996
94,770
+0.11(+1.59%)
Feb 25, 2002
6.958
6.958
6.805
6.887
122,945
+0.06(+0.88%)
Feb 22, 2002
6.614
6.881
6.570
6.827
87,635
+0.25(+3.82%)
Feb 21, 2002
7.035
7.040
6.559
6.575
122,580
-0.51(-7.25%)
Feb 20, 2002
6.750
7.089
6.679
7.089
154,597
+0.43(+6.40%)
Feb 19, 2002
6.586
6.717
6.482
6.663
87,452
+0.04(+0.58%)
Feb 18, 2002
6.422
6.668
6.422
6.625
151,669
+0.00(+0.00%)
Feb 15, 2002
6.422
6.668
6.422
6.625
151,669
+0.20(+3.15%)
Feb 14, 2002
6.554
6.554
6.422
6.422
123,677
-0.13(-2.00%)
Feb 13, 2002
6.461
6.554
6.324
6.554
53,239
+0.09(+1.44%)
Feb 12, 2002
6.286
6.537
6.231
6.461
100,991
+0.12(+1.90%)
Feb 11, 2002
6.712
6.821
6.340
6.340
244,428
-0.32(-4.76%)
Feb 08, 2002
6.625
6.663
6.532
6.657
107,943
+0.09(+1.33%)
Feb 07, 2002
6.674
6.723
6.559
6.570
86,903
-0.07(-1.07%)
Feb 06, 2002
6.696
6.723
6.630
6.641
79,951
-0.08(-1.22%)
Feb 05, 2002
6.860
6.942
6.723
6.723
77,390
-0.14(-1.99%)
Feb 04, 2002
6.805
6.963
6.805
6.860
79,585
+0.11(+1.62%)
Feb 01, 2002
6.778
6.969
6.750
6.750
168,501
+0.00(+0.00%)
Jan 31, 2002
6.832
6.832
6.641
6.750
88,367
-0.03(-0.40%)
Jan 30, 2002
6.674
6.778
6.625
6.778
70,620
+0.16(+2.39%)
Jan 29, 2002
6.821
6.832
6.619
6.619
85,074
-0.19(-2.73%)
Jan 28, 2002
6.821
6.909
6.685
6.805
98,612
+0.01(+0.08%)
Jan 25, 2002
6.701
6.903
6.701
6.799
126,970
+0.10(+1.47%)
Jan 24, 2002
6.827
6.827
6.674
6.701
59,277
-0.10(-1.45%)
Jan 23, 2002
6.614
6.799
6.564
6.799
59,643
+0.24(+3.58%)
Jan 22, 2002
6.586
6.701
6.559
6.564
63,668
+0.02(+0.33%)
Jan 21, 2002
6.559
6.614
6.532
6.543
62,570
+0.00(+0.00%)
Jan 18, 2002
6.559
6.614
6.532
6.543
62,204
-0.06(-0.91%)
Jan 17, 2002
6.488
6.603
6.488
6.603
98,246
+0.11(+1.77%)
Jan 16, 2002
6.581
6.581
6.488
6.488
47,202
-0.07(-1.00%)
Jan 15, 2002
6.493
6.554
6.493
6.554
88,367
+0.03(+0.50%)
Jan 14, 2002
6.668
6.668
6.428
6.521
202,714
-0.13(-1.89%)
Jan 11, 2002
6.668
6.783
6.603
6.646
41,713
+0.00(+0.00%)
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.