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 )

43.58 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.646 4.690 4.487 4.526 709,531 -0.08(-1.78%)
Dec 28, 2007 4.958 5.056 4.608 4.608 493,934 -0.35(-7.06%)
Dec 27, 2007 5.313 5.384 4.947 4.958 364,778 -0.36(-6.69%)
Dec 26, 2007 5.116 5.444 5.061 5.313 485,008 +0.33(+6.58%)
Dec 24, 2007 4.892 5.012 4.876 4.985 143,142 +0.11(+2.36%)
Dec 21, 2007 4.662 4.892 4.630 4.870 642,896 +0.31(+6.71%)
Dec 20, 2007 4.641 4.641 4.324 4.564 617,832 +0.01(+0.12%)
Dec 19, 2007 4.684 4.728 4.466 4.559 384,750 -0.14(-3.02%)
Dec 18, 2007 4.559 4.701 4.384 4.701 433,232 +0.18(+3.99%)
Dec 17, 2007 4.504 4.728 4.482 4.520 442,197 -0.01(-0.12%)
Dec 14, 2007 4.553 4.679 4.477 4.526 276,807 -0.04(-0.84%)
Dec 13, 2007 4.504 4.613 4.455 4.564 242,778 +0.03(+0.60%)
Dec 12, 2007 4.635 4.673 4.455 4.537 538,785 +0.03(+0.73%)
Dec 11, 2007 4.679 4.750 4.487 4.504 555,813 -0.16(-3.40%)
Dec 10, 2007 4.591 4.673 4.591 4.662 387,238 +0.13(+2.77%)
Dec 07, 2007 4.509 4.624 4.291 4.537 1,095,870 -0.08(-1.66%)
Dec 06, 2007 4.559 4.619 4.509 4.613 624,784 +0.05(+1.08%)
Dec 05, 2007 4.712 4.712 4.493 4.564 586,913 +0.02(+0.36%)
Dec 04, 2007 4.783 4.810 4.531 4.548 583,656 -0.24(-5.02%)
Dec 03, 2007 5.220 5.220 4.783 4.788 566,835 -0.27(-5.30%)
Nov 30, 2007 5.138 5.280 4.968 5.056 759,035 +0.00(+0.00%)
Nov 29, 2007 5.449 5.449 4.947 5.056 1,044,368 -0.26(-4.84%)
Nov 28, 2007 5.553 5.553 5.313 5.313 1,364,737 -0.11(-2.11%)
Nov 27, 2007 4.870 5.455 4.810 5.428 1,234,749 +0.54(+10.95%)
Nov 26, 2007 5.122 5.122 4.870 4.892 705,759 -0.23(-4.48%)
Nov 23, 2007 4.848 5.182 4.799 5.122 349,989 +0.28(+5.76%)
Nov 21, 2007 4.482 5.067 4.482 4.843 863,538 +0.26(+5.73%)
Nov 20, 2007 4.837 4.865 4.515 4.580 1,115,281 -0.23(-4.77%)
Nov 19, 2007 4.728 4.826 4.591 4.810 858,598 +0.04(+0.80%)
Nov 16, 2007 4.739 4.854 4.635 4.772 902,507 +0.10(+2.22%)
Nov 15, 2007 4.805 4.805 4.608 4.668 721,932 -0.04(-0.81%)
Nov 14, 2007 4.908 4.908 4.487 4.706 1,196,861 -0.10(-2.05%)
Nov 13, 2007 4.591 4.854 4.515 4.805 1,273,901 +0.23(+5.02%)
Nov 12, 2007 4.378 4.602 4.170 4.575 883,845 +0.20(+4.49%)
Nov 09, 2007 4.170 4.602 4.170 4.378 1,087,783 +0.07(+1.65%)
Nov 08, 2007 4.001 4.340 4.001 4.307 1,272,108 +0.26(+6.49%)
Nov 07, 2007 4.373 4.373 3.946 4.045 1,130,750 -0.30(-6.92%)
Nov 06, 2007 4.236 4.427 4.236 4.345 1,144,627 -0.05(-1.24%)
Nov 05, 2007 4.498 4.608 4.313 4.400 967,539 -0.19(-4.17%)
Nov 02, 2007 4.750 4.783 4.466 4.591 1,617,487 -0.09(-1.87%)
Nov 01, 2007 4.952 4.996 4.646 4.679 1,509,910 -0.43(-8.45%)
Oct 31, 2007 5.193 5.367 5.023 5.111 1,433,253 -0.01(-0.11%)
Oct 30, 2007 5.193 5.253 4.892 5.116 1,609,620 -0.16(-3.01%)
Oct 29, 2007 5.712 5.739 5.275 5.275 1,483,748 -0.51(-8.79%)
Oct 26, 2007 5.903 5.952 5.526 5.783 1,194,682 -0.04(-0.66%)
Oct 25, 2007 8.062 8.062 5.198 5.821 7,679,085 -3.53(-37.72%)
Oct 24, 2007 9.401 9.511 8.997 9.347 319,618 -0.24(-2.45%)
Oct 23, 2007 9.467 9.609 9.423 9.582 208,566 +0.20(+2.10%)
Oct 22, 2007 8.964 9.571 8.964 9.385 519,403 +0.17(+1.84%)
Oct 19, 2007 9.429 9.664 9.183 9.215 530,563 -0.33(-3.49%)
Oct 18, 2007 9.850 9.975 9.500 9.549 438,355 -0.34(-3.43%)
Oct 17, 2007 10.03 10.11 9.833 9.888 364,259 -0.02(-0.17%)
Oct 16, 2007 9.866 10.06 9.844 9.904 329,132 +0.03(+0.28%)
Oct 15, 2007 9.997 10.10 9.757 9.877 439,818 -0.08(-0.82%)
Oct 12, 2007 9.839 10.05 9.839 9.959 221,190 +0.12(+1.22%)
Oct 11, 2007 9.904 10.03 9.762 9.839 364,076 -0.02(-0.17%)
Oct 10, 2007 9.942 10.10 9.850 9.855 369,199 -0.09(-0.88%)
Oct 09, 2007 10.02 10.11 9.882 9.942 385,116 -0.09(-0.87%)
Oct 08, 2007 10.11 10.22 10.01 10.03 319,070 -0.09(-0.86%)
Oct 05, 2007 10.16 10.19 10.03 10.12 364,442 +0.03(+0.33%)
Oct 04, 2007 10.16 10.19 9.986 10.08 334,072 -0.01(-0.11%)
Oct 03, 2007 10.10 10.11 9.975 10.10 286,321 -0.05(-0.54%)
Oct 02, 2007 9.899 10.19 9.855 10.15 433,415 +0.23(+2.31%)
Oct 01, 2007 9.729 10.05 9.729 9.921 555,262 +0.13(+1.34%)
Sep 28, 2007 10.01 10.10 9.740 9.789 237,655 -0.28(-2.82%)
Sep 27, 2007 9.975 10.11 9.839 10.07 187,160 +0.10(+0.99%)
Sep 26, 2007 10.11 10.15 9.839 9.975 360,600 -0.15(-1.51%)
Sep 25, 2007 10.11 10.33 10.06 10.13 427,195 -0.07(-0.70%)
Sep 24, 2007 10.42 10.66 10.12 10.20 527,087 -0.36(-3.37%)
Sep 21, 2007 10.72 10.91 10.55 10.55 795,113 -0.05(-0.52%)
Sep 20, 2007 10.48 10.68 10.06 10.61 608,501 -0.04(-0.36%)
Sep 19, 2007 10.03 10.72 9.915 10.65 949,708 +0.62(+6.16%)
Sep 18, 2007 9.538 10.05 9.483 10.03 642,713 +0.49(+5.16%)
Sep 17, 2007 9.434 9.614 9.325 9.538 503,120 +0.08(+0.81%)
Sep 14, 2007 9.483 9.522 9.210 9.461 463,236 -0.02(-0.23%)
Sep 13, 2007 9.270 9.680 9.008 9.483 947,513 +0.13(+1.40%)
Sep 12, 2007 9.199 9.423 9.150 9.352 565,324 +0.09(+1.00%)
Sep 11, 2007 8.975 9.292 8.953 9.259 338,097 +0.30(+3.29%)
Sep 10, 2007 9.112 9.172 8.789 8.964 398,105 -0.15(-1.62%)
Sep 07, 2007 9.347 9.516 8.620 9.112 550,871 -0.37(-3.92%)
Sep 06, 2007 9.527 9.565 9.347 9.483 467,627 +0.01(+0.12%)
Sep 05, 2007 9.620 9.669 9.434 9.472 792,186 -0.22(-2.31%)
Sep 04, 2007 9.839 9.970 9.478 9.696 595,329 -0.27(-2.74%)
Aug 31, 2007 10.34 10.40 9.921 9.970 400,667 -0.35(-3.39%)
Aug 30, 2007 9.997 10.38 9.997 10.32 466,164 +0.17(+1.67%)
Aug 29, 2007 10.06 10.23 9.899 10.15 645,824 +0.21(+2.09%)
Aug 28, 2007 9.975 10.10 9.773 9.942 517,756 -0.28(-2.73%)
Aug 27, 2007 10.39 10.65 10.19 10.22 419,877 -0.34(-3.26%)
Aug 24, 2007 10.29 10.58 10.17 10.57 359,136 +0.23(+2.22%)
Aug 23, 2007 10.10 10.44 10.03 10.34 501,840 +0.34(+3.39%)
Aug 22, 2007 9.839 10.55 9.784 9.997 999,838 +0.19(+1.95%)
Aug 21, 2007 9.516 9.839 9.456 9.806 379,078 +0.22(+2.34%)
Aug 20, 2007 9.429 9.729 9.352 9.582 496,168 +0.11(+1.15%)
Aug 17, 2007 9.806 10.11 9.451 9.472 723,944 -0.33(-3.40%)
Aug 16, 2007 9.363 9.806 9.298 9.806 837,375 +0.40(+4.24%)
Aug 15, 2007 9.330 9.713 9.292 9.407 637,774 +0.01(+0.12%)
Aug 14, 2007 9.418 9.877 9.314 9.396 976,237 -0.02(-0.17%)
Aug 13, 2007 9.265 10.11 9.155 9.412 1,348,729 +0.25(+2.68%)
Aug 10, 2007 7.772 9.910 7.751 9.166 2,721,608 +1.21(+15.26%)
Aug 09, 2007 8.417 8.680 7.576 7.953 3,784,382 -1.19(-12.98%)
Aug 08, 2007 12.25 12.30 8.789 9.139 2,905,937 -3.03(-24.89%)
Aug 07, 2007 12.01 12.34 11.45 12.17 1,106,133 +0.20(+1.69%)
Aug 06, 2007 11.17 12.00 11.14 11.96 1,099,730 +0.78(+6.99%)
Aug 03, 2007 11.45 11.52 11.14 11.18 646,372 -0.17(-1.54%)
Aug 02, 2007 11.16 11.69 11.10 11.36 902,324 +0.22(+2.01%)
Aug 01, 2007 10.51 11.24 10.45 11.13 1,144,187 +0.46(+4.30%)
Jul 31, 2007 10.94 11.76 10.58 10.67 1,695,425 -0.16(-1.51%)
Jul 30, 2007 10.48 10.93 10.33 10.84 1,126,075 +0.27(+2.53%)
Jul 27, 2007 10.25 10.69 10.05 10.57 884,760 +0.27(+2.60%)
Jul 26, 2007 10.06 10.31 9.817 10.30 1,328,787 +0.16(+1.62%)
Jul 25, 2007 9.839 10.18 9.565 10.14 1,745,188 +0.92(+10.02%)
Jul 24, 2007 9.183 9.429 8.991 9.215 703,271 -0.04(-0.41%)
Jul 23, 2007 9.194 9.374 9.057 9.254 752,119 +0.15(+1.62%)
Jul 20, 2007 9.002 9.210 8.959 9.106 426,829 +0.08(+0.91%)
Jul 19, 2007 9.052 9.112 8.920 9.024 501,474 -0.03(-0.30%)
Jul 18, 2007 8.904 9.073 8.882 9.052 434,696 +0.08(+0.91%)
Jul 17, 2007 8.773 9.084 8.773 8.970 459,029 +0.19(+2.12%)
Jul 16, 2007 8.773 8.920 8.724 8.784 380,359 +0.01(+0.12%)
Jul 13, 2007 8.756 8.816 8.691 8.773 294,737 -0.08(-0.86%)
Jul 12, 2007 8.658 8.855 8.560 8.849 499,827 +0.21(+2.47%)
Jul 11, 2007 8.691 8.740 8.609 8.636 279,735 -0.04(-0.44%)
Jul 10, 2007 8.713 8.756 8.652 8.674 297,298 -0.08(-0.94%)
Jul 09, 2007 8.756 8.800 8.707 8.756 350,720 +0.04(+0.50%)
Jul 06, 2007 8.554 8.767 8.472 8.713 364,808 +0.16(+1.92%)
Jul 05, 2007 8.702 8.724 8.286 8.549 300,408 -0.13(-1.45%)
Jul 03, 2007 8.702 8.713 8.576 8.674 94,769 +0.02(+0.25%)
Jul 02, 2007 8.489 8.691 8.401 8.652 569,715 +0.17(+2.00%)
Jun 29, 2007 8.516 8.581 8.467 8.483 335,901 -0.06(-0.70%)
Jun 28, 2007 8.450 8.636 8.450 8.543 419,328 +0.11(+1.36%)
Jun 27, 2007 8.215 8.472 8.171 8.428 445,307 +0.20(+2.46%)
Jun 26, 2007 8.008 8.308 7.893 8.226 503,120 +0.25(+3.15%)
Jun 25, 2007 7.958 8.073 7.827 7.975 469,640 +0.02(+0.21%)
Jun 22, 2007 8.161 8.204 7.854 7.958 2,119,876 -0.24(-2.93%)
Jun 21, 2007 8.188 8.232 8.062 8.199 265,830 +0.01(+0.13%)
Jun 20, 2007 8.325 8.325 8.095 8.188 270,404 -0.09(-1.12%)
Jun 19, 2007 8.188 8.412 8.040 8.281 290,712 +0.13(+1.54%)
Jun 18, 2007 8.188 8.303 8.073 8.155 207,651 +0.01(+0.07%)
Jun 15, 2007 8.100 8.199 7.969 8.150 303,336 +0.07(+0.88%)
Jun 14, 2007 7.854 8.079 7.816 8.079 186,429 +0.17(+2.21%)
Jun 13, 2007 7.838 8.008 7.680 7.904 183,501 +0.11(+1.40%)
Jun 12, 2007 7.833 7.898 7.658 7.794 218,811 -0.07(-0.90%)
Jun 11, 2007 7.838 7.909 7.740 7.865 161,885 +0.09(+1.20%)
Jun 08, 2007 7.762 7.882 7.751 7.772 123,127 -0.02(-0.28%)
Jun 07, 2007 7.958 7.997 7.767 7.794 207,651 -0.16(-2.06%)
Jun 06, 2007 7.800 7.975 7.669 7.958 317,606 +0.13(+1.61%)
Jun 05, 2007 7.986 8.040 7.723 7.833 248,816 -0.20(-2.52%)
Jun 04, 2007 7.674 8.073 7.652 8.035 493,058 +0.36(+4.70%)
Jun 01, 2007 7.614 7.680 7.477 7.674 250,279 +0.09(+1.23%)
May 31, 2007 7.521 7.636 7.384 7.581 294,424 +0.09(+1.24%)
May 30, 2007 7.570 7.614 7.445 7.488 180,708 -0.08(-1.08%)
May 29, 2007 7.368 7.570 7.368 7.570 278,454 +0.16(+2.14%)
May 25, 2007 7.373 7.461 7.242 7.412 433,567 +0.03(+0.37%)
May 24, 2007 7.166 7.428 7.166 7.384 577,033 +0.16(+2.27%)
May 23, 2007 6.942 7.373 6.942 7.220 822,190 +0.28(+4.02%)
May 22, 2007 7.024 7.035 6.647 6.942 693,860 -0.08(-1.17%)
May 21, 2007 7.215 7.215 6.974 7.024 359,056 -0.21(-2.87%)
May 18, 2007 7.226 7.341 7.073 7.231 180,940 -0.01(-0.08%)
May 17, 2007 7.237 7.439 7.193 7.237 445,673 +0.04(+0.53%)
May 16, 2007 7.095 7.253 7.095 7.199 201,431 +0.05(+0.77%)
May 15, 2007 7.286 7.450 7.133 7.144 190,088 -0.19(-2.61%)
May 14, 2007 7.384 7.445 7.242 7.335 465,183 +0.01(+0.07%)
May 11, 2007 7.248 7.363 7.188 7.330 178,928 +0.04(+0.52%)
May 10, 2007 7.231 7.335 7.084 7.291 150,204 +0.08(+1.14%)
May 09, 2007 7.160 7.291 7.106 7.210 211,676 +0.01(+0.08%)
May 08, 2007 7.259 7.319 7.138 7.204 281,564 -0.10(-1.42%)
May 07, 2007 7.412 7.423 7.100 7.308 356,681 -0.13(-1.76%)
May 04, 2007 7.499 7.609 7.401 7.439 170,329 -0.06(-0.80%)
May 03, 2007 7.537 7.707 7.472 7.499 629,358 +0.10(+1.40%)
May 02, 2007 7.160 7.434 7.160 7.395 817,433 +0.29(+4.08%)
May 01, 2007 7.056 7.171 7.056 7.106 306,263 +0.05(+0.70%)
Apr 30, 2007 7.106 7.270 7.056 7.056 328,248 -0.02(-0.31%)
Apr 27, 2007 6.969 7.341 6.947 7.078 460,309 -0.03(-0.38%)
Apr 26, 2007 7.166 7.188 7.051 7.106 372,126 -0.06(-0.84%)
Apr 25, 2007 7.242 7.363 7.106 7.166 530,746 -0.15(-2.09%)
Apr 24, 2007 7.160 7.494 6.980 7.319 1,276,929 +0.73(+11.12%)
Apr 23, 2007 6.592 6.734 6.559 6.586 299,859 -0.02(-0.33%)
Apr 20, 2007 6.499 6.652 6.477 6.608 375,419 +0.11(+1.68%)
Apr 19, 2007 6.532 6.641 6.433 6.499 332,974 -0.15(-2.30%)
Apr 18, 2007 6.575 6.712 6.565 6.652 239,302 +0.02(+0.25%)
Apr 17, 2007 6.718 6.772 6.586 6.636 244,974 -0.08(-1.22%)
Apr 16, 2007 6.701 6.832 6.696 6.718 311,934 +0.01(+0.08%)
Apr 13, 2007 6.647 6.756 6.647 6.712 304,433 +0.03(+0.41%)
Apr 12, 2007 6.805 6.810 6.641 6.685 313,947 -0.15(-2.24%)
Apr 11, 2007 6.947 6.996 6.657 6.838 495,802 -0.13(-1.88%)
Apr 10, 2007 7.379 7.379 6.630 6.969 1,724,148 -0.52(-6.93%)
Apr 09, 2007 7.461 7.537 7.406 7.488 238,570 +0.04(+0.51%)
Apr 05, 2007 7.417 7.532 7.384 7.450 273,697 +0.07(+0.89%)
Apr 04, 2007 7.423 7.548 7.379 7.384 319,070 -0.06(-0.81%)
Apr 03, 2007 7.455 7.516 7.368 7.445 352,367 -0.01(-0.15%)
Apr 02, 2007 7.363 7.510 7.270 7.455 385,481 +0.10(+1.41%)
Mar 30, 2007 7.390 7.434 7.253 7.352 298,579 -0.05(-0.74%)
Mar 29, 2007 7.313 7.428 7.248 7.406 267,660 +0.08(+1.12%)
Mar 28, 2007 7.461 7.461 7.040 7.324 493,973 +0.11(+1.52%)
Mar 27, 2007 7.182 7.373 7.167 7.215 438,904 +0.03(+0.46%)
Mar 26, 2007 7.106 7.335 7.013 7.182 575,935 +0.07(+1.00%)
Mar 23, 2007 7.029 7.177 6.914 7.111 489,033 +0.08(+1.09%)
Mar 22, 2007 6.805 7.133 6.805 7.035 687,537 +0.17(+2.55%)
Mar 21, 2007 7.040 7.237 6.805 6.860 799,504 -0.23(-3.24%)
Mar 20, 2007 6.690 7.089 6.663 7.089 754,132 +0.37(+5.45%)
Mar 19, 2007 6.772 6.832 6.718 6.723 696,136 -0.03(-0.49%)
Mar 16, 2007 6.794 6.832 6.718 6.756 273,148 -0.07(-0.96%)
Mar 15, 2007 6.668 6.832 6.570 6.821 587,644 +0.26(+3.91%)
Mar 14, 2007 6.548 6.641 6.422 6.565 1,062,042 +0.03(+0.42%)
Mar 13, 2007 6.275 6.559 6.204 6.537 911,837 +0.26(+4.18%)
Mar 12, 2007 6.226 6.368 6.204 6.275 384,201 +0.01(+0.17%)
Mar 09, 2007 6.127 6.340 6.094 6.264 442,380 +0.16(+2.69%)
Mar 08, 2007 6.089 6.122 5.941 6.100 469,274 +0.13(+2.20%)
Mar 07, 2007 5.876 6.067 5.838 5.969 564,592 +0.26(+4.50%)
Mar 06, 2007 5.570 5.876 5.570 5.712 545,931 +0.20(+3.57%)
Mar 05, 2007 5.504 5.613 5.411 5.515 303,884 -0.05(-0.98%)
Mar 02, 2007 5.706 5.712 5.553 5.570 163,925 -0.17(-2.95%)
Mar 01, 2007 5.690 5.843 5.471 5.739 237,279 -0.01(-0.10%)
Feb 28, 2007 5.783 5.859 5.641 5.745 241,863 -0.05(-0.94%)
Feb 27, 2007 5.920 5.991 5.745 5.799 263,818 -0.21(-3.46%)
Feb 26, 2007 6.040 6.094 5.980 6.007 163,194 -0.04(-0.63%)
Feb 23, 2007 6.002 6.122 5.991 6.045 233,630 +0.04(+0.73%)
Feb 22, 2007 6.012 6.056 5.980 6.002 195,210 -0.01(-0.18%)
Feb 21, 2007 5.843 6.105 5.777 6.012 529,648 +0.12(+2.04%)
Feb 20, 2007 5.701 5.914 5.646 5.892 193,381 +0.22(+3.85%)
Feb 16, 2007 5.488 5.690 5.444 5.674 196,491 +0.20(+3.59%)
Feb 15, 2007 5.400 5.493 5.373 5.477 119,468 +0.06(+1.11%)
Feb 14, 2007 5.471 5.504 5.417 5.417 184,691 -0.09(-1.59%)
Feb 13, 2007 5.624 5.646 5.466 5.504 146,270 -0.12(-2.14%)
Feb 12, 2007 5.701 5.728 5.570 5.624 86,088 -0.04(-0.68%)
Feb 09, 2007 5.788 5.821 5.652 5.663 115,626 -0.15(-2.54%)
Feb 08, 2007 5.805 5.870 5.739 5.810 192,832 -0.01(-0.09%)
Feb 07, 2007 5.816 5.870 5.756 5.816 160,266 +0.00(+0.00%)
Feb 06, 2007 5.646 5.848 5.608 5.816 166,304 +0.16(+2.80%)
Feb 05, 2007 5.695 5.734 5.592 5.657 97,148 -0.07(-1.24%)
Feb 02, 2007 5.777 5.791 5.685 5.728 122,944 -0.09(-1.50%)
Feb 01, 2007 5.685 5.816 5.685 5.816 130,079 +0.13(+2.21%)
Jan 31, 2007 5.685 5.761 5.668 5.690 121,663 +0.03(+0.58%)
Jan 30, 2007 5.739 5.794 5.657 5.657 230,703 -0.16(-2.82%)
Jan 29, 2007 5.603 6.007 5.586 5.821 836,278 +0.36(+6.50%)
Jan 26, 2007 5.411 5.482 5.400 5.466 165,572 +0.05(+0.91%)
Jan 25, 2007 5.389 5.439 5.357 5.417 90,195 +0.06(+1.12%)
Jan 24, 2007 5.428 5.428 5.307 5.357 160,998 -0.04(-0.71%)
Jan 23, 2007 5.247 5.422 5.231 5.395 180,208 +0.14(+2.60%)
Jan 22, 2007 5.264 5.296 5.220 5.258 162,828 -0.03(-0.62%)
Jan 19, 2007 5.149 5.307 5.127 5.291 148,923 +0.13(+2.43%)
Jan 18, 2007 5.045 5.171 4.870 5.165 142,337 +0.11(+2.27%)
Jan 17, 2007 5.143 5.171 5.029 5.050 226,495 -0.11(-2.12%)
Jan 16, 2007 5.193 5.198 5.138 5.160 236,192 -0.03(-0.63%)
Jan 12, 2007 5.242 5.324 5.160 5.193 285,589 -0.10(-1.86%)
Jan 11, 2007 5.439 5.439 5.209 5.291 262,720 -0.17(-3.20%)
Jan 10, 2007 5.373 5.466 5.335 5.466 225,946 +0.10(+1.83%)
Jan 09, 2007 5.378 5.378 5.280 5.367 171,975 +0.02(+0.41%)
Jan 08, 2007 5.182 5.357 5.160 5.346 150,387 +0.22(+4.26%)
Jan 05, 2007 5.061 5.214 5.061 5.127 221,007 +0.04(+0.86%)
Jan 04, 2007 5.247 5.247 5.067 5.083 474,031 -0.16(-3.13%)
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.