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 (%)
Mar 31, 2010 6.705 6.782 6.579 6.585 496,061 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,538 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,839 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,708 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,770 -0.01(-0.08%)
Mar 24, 2010 7.007 7.029 6.931 6.947 297,273 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,366 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,666 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,477 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,401 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,416 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.694 6.727 301,545 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,902 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,969 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,986 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,818 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,908 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,131 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,017 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,647 +0.23(+3.60%)
Mar 03, 2010 6.400 6.559 6.357 6.384 522,827 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.400 6.411 484,033 -0.04(-0.59%)
Mar 01, 2010 6.472 6.477 6.280 6.450 584,262 +0.02(+0.34%)
Feb 26, 2010 6.329 6.532 6.329 6.428 557,343 +0.09(+1.38%)
Feb 25, 2010 6.215 6.395 6.209 6.340 829,921 +0.01(+0.19%)
Feb 24, 2010 6.417 6.417 6.220 6.328 250,460 -0.04(-0.62%)
Feb 23, 2010 6.362 6.417 6.258 6.368 331,685 +0.03(+0.43%)
Feb 22, 2010 6.308 6.362 6.269 6.340 253,930 +0.08(+1.22%)
Feb 19, 2010 6.318 6.346 6.220 6.264 280,519 -0.06(-0.95%)
Feb 18, 2010 6.253 6.324 6.094 6.324 281,996 +0.12(+1.94%)
Feb 17, 2010 6.308 6.329 6.127 6.204 222,276 -0.08(-1.30%)
Feb 16, 2010 6.089 6.324 6.023 6.286 560,209 +0.25(+4.17%)
Feb 12, 2010 6.094 6.034 6.034 6.034 285,410 -0.14(-2.21%)
Feb 11, 2010 6.073 6.171 6.001 6.171 280,935 +0.11(+1.80%)
Feb 10, 2010 6.018 6.078 5.958 6.062 276,635 +0.03(+0.45%)
Feb 09, 2010 5.898 6.067 5.837 6.034 449,938 +0.24(+4.15%)
Feb 08, 2010 5.739 6.073 5.712 5.794 418,835 +0.08(+1.34%)
Feb 05, 2010 5.712 5.750 5.499 5.717 305,624 +0.01(+0.19%)
Feb 04, 2010 5.739 5.821 5.674 5.706 299,283 -0.09(-1.60%)
Feb 03, 2010 5.805 5.821 5.690 5.799 240,908 +0.02(+0.28%)
Feb 02, 2010 5.870 5.876 5.756 5.783 294,087 -0.07(-1.12%)
Feb 01, 2010 5.695 5.947 5.674 5.848 401,788 +0.15(+2.69%)
Jan 29, 2010 5.919 5.980 5.663 5.695 468,901 -0.17(-2.89%)
Jan 28, 2010 6.034 6.083 5.838 5.865 300,933 -0.15(-2.54%)
Jan 27, 2010 6.007 6.100 5.909 6.018 355,339 -0.02(-0.36%)
Jan 26, 2010 6.034 6.111 5.892 6.040 292,214 +0.03(+0.45%)
Jan 25, 2010 6.029 6.034 5.854 6.012 325,038 +0.03(+0.55%)
Jan 22, 2010 6.023 6.122 5.930 5.980 454,543 -0.01(-0.18%)
Jan 21, 2010 6.083 6.083 5.848 5.991 495,433 -0.07(-1.17%)
Jan 20, 2010 6.226 6.231 5.903 6.062 387,786 -0.18(-2.89%)
Jan 19, 2010 6.171 6.280 6.160 6.242 527,514 +0.12(+1.96%)
Jan 15, 2010 5.887 6.122 6.122 6.122 979,176 +0.34(+5.86%)
Jan 14, 2010 5.728 5.848 5.712 5.783 256,955 +0.02(+0.28%)
Jan 13, 2010 5.712 5.791 5.674 5.766 282,043 +0.05(+0.96%)
Jan 12, 2010 5.695 5.903 5.695 5.712 331,562 -0.02(-0.38%)
Jan 11, 2010 5.761 5.777 5.684 5.734 307,278 +0.04(+0.77%)
Jan 08, 2010 5.695 5.799 5.619 5.690 372,645 -0.03(-0.57%)
Jan 07, 2010 5.761 5.887 5.679 5.723 433,174 -0.02(-0.38%)
Jan 06, 2010 5.837 6.012 5.734 5.745 833,249 -0.04(-0.76%)
Jan 05, 2010 5.635 5.925 5.624 5.788 853,826 +0.19(+3.42%)
Jan 04, 2010 5.471 5.761 5.471 5.597 1,441,996 +0.30(+5.57%)
Dec 31, 2009 5.520 5.302 5.302 5.302 398,293 -0.22(-3.96%)
Dec 30, 2009 5.449 5.520 5.444 5.520 258,116 +0.03(+0.60%)
Dec 29, 2009 5.460 5.515 5.438 5.488 246,076 +0.04(+0.70%)
Dec 28, 2009 5.575 5.592 5.444 5.449 935,620 -0.13(-2.25%)
Dec 24, 2009 5.553 5.602 5.477 5.575 80,661 +0.02(+0.39%)
Dec 23, 2009 5.570 5.575 5.466 5.553 346,974 -0.01(-0.20%)
Dec 22, 2009 5.553 5.602 5.499 5.564 224,467 -0.01(-0.20%)
Dec 21, 2009 5.537 5.630 5.471 5.575 435,532 +0.04(+0.79%)
Dec 18, 2009 5.510 5.542 5.455 5.531 776,780 +0.05(+1.00%)
Dec 17, 2009 5.433 5.542 5.428 5.477 472,136 +0.02(+0.30%)
Dec 16, 2009 5.531 5.592 5.444 5.460 313,058 +0.01(+0.20%)
Dec 15, 2009 5.515 5.602 5.444 5.449 476,704 -0.04(-0.80%)
Dec 14, 2009 5.520 5.553 5.460 5.493 454,473 +0.00(+0.00%)
Dec 11, 2009 5.526 5.783 5.411 5.493 799,132 +0.03(+0.60%)
Dec 10, 2009 5.750 5.750 5.455 5.460 512,797 -0.24(-4.22%)
Dec 09, 2009 5.602 5.712 5.455 5.701 508,694 +0.10(+1.76%)
Dec 08, 2009 5.794 5.821 5.581 5.602 419,296 -0.20(-3.39%)
Dec 07, 2009 5.788 5.821 5.745 5.799 223,090 -0.02(-0.28%)
Dec 04, 2009 5.766 5.881 5.684 5.816 682,895 -0.04(-0.75%)
Dec 03, 2009 6.122 6.176 5.848 5.859 427,914 -0.23(-3.77%)
Dec 02, 2009 6.012 6.269 6.012 6.089 419,168 +0.09(+1.55%)
Dec 01, 2009 5.925 6.094 5.766 5.996 416,054 +0.11(+1.95%)
Nov 30, 2009 6.122 6.122 5.794 5.881 287,318 -0.19(-3.06%)
Nov 27, 2009 5.761 6.149 5.728 6.067 200,892 +0.26(+4.52%)
Nov 25, 2009 5.794 5.837 5.739 5.805 223,992 -0.02(-0.38%)
Nov 24, 2009 6.034 6.034 5.745 5.827 402,322 -0.19(-3.18%)
Nov 23, 2009 6.051 6.073 5.936 6.018 278,348 +0.00(+0.00%)
Nov 20, 2009 5.958 6.116 5.925 6.018 264,037 +0.02(+0.36%)
Nov 19, 2009 6.209 6.209 5.941 5.996 386,251 -0.20(-3.26%)
Nov 18, 2009 6.247 6.258 6.127 6.198 270,570 -0.03(-0.53%)
Nov 17, 2009 6.253 6.253 6.160 6.231 221,416 +0.00(+0.00%)
Nov 16, 2009 6.258 6.329 6.193 6.231 363,676 +0.03(+0.44%)
Nov 13, 2009 6.212 6.275 6.105 6.204 233,015 -0.03(-0.44%)
Nov 12, 2009 6.313 6.351 6.149 6.231 247,496 -0.07(-1.13%)
Nov 11, 2009 6.056 6.302 6.056 6.302 312,116 +0.26(+4.34%)
Nov 10, 2009 6.144 6.231 5.876 6.040 274,451 -0.11(-1.86%)
Nov 09, 2009 6.182 6.231 6.105 6.155 357,198 +0.08(+1.26%)
Nov 06, 2009 6.051 6.286 6.040 6.078 304,988 +0.05(+0.91%)
Nov 05, 2009 5.958 6.105 5.868 6.023 377,067 +0.09(+1.57%)
Nov 04, 2009 5.848 5.991 5.766 5.930 496,176 +0.06(+1.02%)
Nov 03, 2009 5.619 5.887 5.526 5.870 509,296 +0.19(+3.27%)
Nov 02, 2009 5.848 5.980 5.608 5.684 586,788 -0.12(-2.07%)
Oct 30, 2009 6.521 6.532 5.739 5.805 668,999 -0.33(-5.43%)
Oct 29, 2009 6.215 6.428 5.865 6.138 1,261,013 -0.07(-1.06%)
Oct 28, 2009 6.958 6.985 5.253 6.204 2,763,191 -0.80(-11.40%)
Oct 27, 2009 7.160 7.160 6.832 7.002 426,302 -0.13(-1.76%)
Oct 26, 2009 7.078 7.275 6.969 7.127 597,222 +0.02(+0.31%)
Oct 23, 2009 7.029 7.133 7.002 7.106 459,201 -0.26(-3.49%)
Oct 22, 2009 7.106 7.488 7.018 7.362 548,893 +0.26(+3.62%)
Oct 21, 2009 7.188 7.406 7.084 7.106 736,200 -0.03(-0.46%)
Oct 20, 2009 7.056 7.166 7.013 7.138 389,341 +0.01(+0.15%)
Oct 19, 2009 6.816 7.155 6.816 7.127 493,463 +0.32(+4.65%)
Oct 16, 2009 6.887 7.045 6.756 6.810 638,424 -0.06(-0.88%)
Oct 15, 2009 6.925 6.996 6.843 6.871 321,395 -0.11(-1.64%)
Oct 14, 2009 6.821 7.002 6.805 6.985 246,146 +0.21(+3.06%)
Oct 13, 2009 6.876 6.903 6.570 6.778 412,452 -0.13(-1.90%)
Oct 12, 2009 7.030 7.122 6.838 6.909 191,243 -0.13(-1.86%)
Oct 09, 2009 7.002 7.073 6.909 7.040 204,604 +0.03(+0.47%)
Oct 08, 2009 6.931 7.078 6.854 7.007 264,127 +0.12(+1.75%)
Oct 07, 2009 6.832 6.991 6.799 6.887 181,614 +0.04(+0.56%)
Oct 06, 2009 6.696 6.985 6.696 6.849 203,519 +0.17(+2.54%)
Oct 05, 2009 6.712 6.834 6.646 6.679 220,503 -0.04(-0.57%)
Oct 02, 2009 6.767 6.925 6.466 6.717 464,700 -0.11(-1.60%)
Oct 01, 2009 7.035 7.116 6.756 6.827 372,990 -0.25(-3.48%)
Sep 30, 2009 7.078 7.215 6.969 7.073 423,749 +0.02(+0.23%)
Sep 29, 2009 6.980 7.106 6.980 7.056 238,125 +0.08(+1.10%)
Sep 28, 2009 7.166 7.188 6.969 6.980 313,506 -0.12(-1.69%)
Sep 25, 2009 7.089 7.155 6.974 7.100 259,930 +0.04(+0.62%)
Sep 24, 2009 7.084 7.171 6.969 7.056 337,316 -0.01(-0.15%)
Sep 23, 2009 7.270 7.270 6.985 7.067 293,798 -0.02(-0.23%)
Sep 22, 2009 7.122 7.215 7.045 7.084 516,784 -0.03(-0.38%)
Sep 21, 2009 7.013 7.188 6.985 7.111 212,330 -0.07(-0.99%)
Sep 18, 2009 7.133 7.242 6.996 7.182 783,410 +0.05(+0.69%)
Sep 17, 2009 6.881 7.149 6.832 7.133 398,888 +0.31(+4.57%)
Sep 16, 2009 6.942 6.996 6.756 6.821 329,833 -0.09(-1.27%)
Sep 15, 2009 6.892 7.062 6.690 6.909 735,081 +0.22(+3.27%)
Sep 14, 2009 6.679 6.717 6.564 6.690 214,194 -0.03(-0.49%)
Sep 11, 2009 6.996 7.045 6.668 6.723 253,993 -0.24(-3.38%)
Sep 10, 2009 7.116 7.133 6.641 6.958 493,360 +0.09(+1.27%)
Sep 09, 2009 6.860 6.991 6.832 6.871 259,423 -0.01(-0.08%)
Sep 08, 2009 7.248 7.330 6.794 6.876 504,680 -0.26(-3.68%)
Sep 04, 2009 7.144 7.182 6.876 7.138 327,255 +0.12(+1.71%)
Sep 03, 2009 6.821 7.073 6.739 7.018 265,715 +0.22(+3.30%)
Sep 02, 2009 7.067 7.100 6.772 6.794 425,027 -0.31(-4.38%)
Sep 01, 2009 7.647 7.647 7.002 7.106 690,149 -0.44(-5.88%)
Aug 31, 2009 7.461 7.636 7.106 7.550 564,766 +0.11(+1.41%)
Aug 28, 2009 7.505 7.505 7.335 7.444 300,330 +0.01(+0.07%)
Aug 27, 2009 7.412 7.625 7.209 7.439 503,229 +0.00(+0.00%)
Aug 26, 2009 7.313 7.483 7.209 7.439 663,931 +0.07(+0.96%)
Aug 25, 2009 7.040 7.458 6.974 7.368 1,243,362 +0.37(+5.23%)
Aug 24, 2009 6.936 7.095 6.860 7.002 549,712 +0.08(+1.18%)
Aug 21, 2009 6.728 7.013 6.652 6.920 721,363 +0.20(+2.93%)
Aug 20, 2009 6.685 6.778 6.564 6.723 710,466 +0.04(+0.65%)
Aug 19, 2009 6.482 6.679 6.340 6.679 530,442 +0.20(+3.04%)
Aug 18, 2009 6.603 6.657 6.450 6.482 425,802 +0.26(+4.22%)
Aug 17, 2009 6.488 6.537 6.197 6.220 407,397 -0.36(-5.40%)
Aug 14, 2009 6.696 6.696 6.472 6.575 819,275 -0.15(-2.20%)
Aug 13, 2009 6.559 6.739 6.504 6.723 469,889 +0.23(+3.54%)
Aug 12, 2009 6.466 6.559 6.450 6.493 553,280 +0.05(+0.85%)
Aug 11, 2009 6.275 6.514 6.258 6.439 676,833 +0.11(+1.73%)
Aug 10, 2009 6.280 6.335 6.176 6.329 558,040 +0.07(+1.14%)
Aug 07, 2009 6.176 6.357 6.149 6.258 518,936 +0.10(+1.69%)
Aug 06, 2009 6.176 6.280 6.149 6.155 473,588 -0.04(-0.62%)
Aug 05, 2009 6.247 6.335 6.149 6.193 842,679 +0.07(+1.07%)
Aug 04, 2009 6.264 6.384 6.100 6.127 1,565,729 -0.38(-5.80%)
Aug 03, 2009 6.980 7.013 6.406 6.504 1,271,506 -0.32(-4.65%)
Jul 31, 2009 6.849 7.062 6.810 6.821 862,216 +0.01(+0.08%)
Jul 30, 2009 8.100 8.308 6.608 6.816 3,376,124 -0.85(-11.12%)
Jul 29, 2009 7.625 7.745 7.461 7.669 900,028 +0.03(+0.43%)
Jul 28, 2009 7.767 7.767 7.488 7.636 553,124 -0.13(-1.62%)
Jul 27, 2009 7.898 7.915 7.712 7.761 263,506 -0.03(-0.42%)
Jul 24, 2009 7.669 7.882 7.608 7.794 3,192 +0.01(+0.14%)
Jul 23, 2009 7.625 7.931 7.581 7.783 403,516 +0.21(+2.82%)
Jul 22, 2009 7.510 7.778 7.435 7.570 332,067 -0.06(-0.79%)
Jul 21, 2009 7.871 7.980 7.276 7.630 614,479 -0.24(-2.99%)
Jul 20, 2009 7.761 7.980 7.669 7.865 532,884 +0.22(+2.86%)
Jul 17, 2009 7.423 7.690 7.242 7.647 526,806 +0.23(+3.10%)
Jul 16, 2009 7.160 7.455 7.073 7.417 548,776 +0.27(+3.75%)
Jul 15, 2009 7.056 7.188 6.925 7.149 564,826 +0.22(+3.24%)
Jul 14, 2009 6.646 7.024 6.608 6.925 462,201 +0.29(+4.37%)
Jul 13, 2009 6.608 6.641 6.493 6.636 329,480 +0.22(+3.41%)
Jul 10, 2009 6.472 6.488 6.231 6.417 343,502 -0.06(-0.93%)
Jul 09, 2009 6.532 6.611 6.368 6.477 425,233 -0.03(-0.42%)
Jul 08, 2009 6.816 6.816 6.417 6.504 614,711 -0.23(-3.41%)
Jul 07, 2009 6.783 6.832 6.641 6.734 517,057 -0.03(-0.40%)
Jul 06, 2009 6.914 6.914 6.422 6.761 410,392 -0.08(-1.12%)
Jul 02, 2009 6.903 7.106 6.794 6.838 377,676 -0.17(-2.42%)
Jul 01, 2009 6.843 7.073 6.728 7.007 737,115 +0.21(+3.05%)
Jun 30, 2009 6.668 6.953 6.668 6.799 883,825 +0.09(+1.39%)
Jun 29, 2009 6.679 6.723 6.450 6.707 1,025,303 +0.02(+0.25%)
Jun 26, 2009 6.351 6.789 6.302 6.690 5,124,679 +0.35(+5.52%)
Jun 25, 2009 6.340 6.450 6.302 6.340 510,315 +0.04(+0.69%)
Jun 24, 2009 6.390 6.510 6.237 6.297 441,271 -0.02(-0.35%)
Jun 23, 2009 6.165 6.346 5.958 6.318 932,243 +0.07(+1.05%)
Jun 22, 2009 6.750 6.854 6.176 6.253 1,462,262 -0.71(-10.20%)
Jun 19, 2009 6.422 6.969 6.422 6.963 1,263,326 +0.61(+9.54%)
Jun 18, 2009 6.264 6.406 6.122 6.357 342,583 +0.07(+1.13%)
Jun 17, 2009 6.286 6.379 6.067 6.286 295,447 +0.03(+0.44%)
Jun 16, 2009 6.286 6.379 6.155 6.258 417,278 -0.03(-0.43%)
Jun 15, 2009 6.439 6.482 6.094 6.286 416,225 -0.23(-3.52%)
Jun 12, 2009 6.422 6.564 6.379 6.515 250,474 +0.09(+1.45%)
Jun 11, 2009 6.641 6.663 6.411 6.422 540,347 -0.24(-3.61%)
Jun 10, 2009 6.696 6.772 6.357 6.663 523,209 +0.12(+1.84%)
Jun 09, 2009 6.482 6.832 6.411 6.543 759,050 +0.07(+1.01%)
Jun 08, 2009 6.373 6.510 6.362 6.477 524,955 +0.15(+2.42%)
Jun 05, 2009 6.422 6.455 6.193 6.324 353,118 +0.02(+0.35%)
Jun 04, 2009 6.127 6.335 6.127 6.302 446,008 +0.15(+2.40%)
Jun 03, 2009 6.827 6.827 6.007 6.155 1,052,583 -0.56(-8.36%)
Jun 02, 2009 6.668 6.723 6.428 6.716 740,194 +0.16(+2.48%)
Jun 01, 2009 6.641 6.696 6.477 6.554 747,235 +0.07(+1.01%)
May 29, 2009 6.351 6.515 6.280 6.488 987,726 +0.24(+3.76%)
May 28, 2009 6.280 6.283 6.051 6.253 361,799 +0.02(+0.26%)
May 27, 2009 6.395 6.466 6.237 6.237 403,732 -0.15(-2.31%)
May 26, 2009 6.149 6.537 6.133 6.384 394,755 +0.14(+2.19%)
May 22, 2009 6.493 6.581 6.165 6.247 544,050 -0.17(-2.64%)
May 21, 2009 6.504 6.543 6.165 6.417 423,872 -0.13(-1.92%)
May 20, 2009 6.597 6.597 6.477 6.543 534,148 +0.04(+0.59%)
May 19, 2009 6.488 6.592 6.318 6.504 512,062 +0.06(+0.93%)
May 18, 2009 6.280 6.461 6.182 6.444 483,479 +0.31(+5.08%)
May 15, 2009 6.012 6.198 5.898 6.133 641,318 +0.20(+3.31%)
May 14, 2009 5.739 6.083 5.739 5.936 663,558 +0.13(+2.16%)
May 13, 2009 6.335 6.335 5.635 5.810 834,586 -0.58(-9.15%)
May 12, 2009 6.160 6.504 6.160 6.395 576,127 +0.35(+5.79%)
May 11, 2009 6.433 6.433 5.991 6.045 1,074,049 -0.36(-5.63%)
May 08, 2009 6.264 6.510 6.149 6.406 465,121 +0.15(+2.36%)
May 07, 2009 6.816 6.914 6.149 6.258 876,006 -0.57(-8.40%)
May 06, 2009 7.056 7.073 6.821 6.832 468,272 -0.09(-1.26%)
May 05, 2009 6.991 7.144 6.832 6.920 840,917 +0.24(+3.52%)
May 04, 2009 6.608 6.712 6.586 6.685 856,569 +0.33(+5.16%)
May 01, 2009 6.739 6.827 6.286 6.357 915,720 -0.37(-5.52%)
Apr 30, 2009 7.024 7.319 6.641 6.728 1,024,728 -0.18(-2.61%)
Apr 29, 2009 6.575 7.106 6.395 6.909 1,458,089 +0.98(+16.61%)
Apr 28, 2009 5.854 6.094 5.723 5.925 515,416 +0.13(+2.17%)
Apr 27, 2009 5.974 5.974 5.734 5.799 470,615 -0.11(-1.94%)
Apr 24, 2009 5.952 6.160 5.903 5.914 428,071 +0.00(+0.00%)
Apr 23, 2009 5.930 6.051 5.510 5.914 842,205 +0.03(+0.56%)
Apr 22, 2009 6.717 6.953 5.695 5.881 1,438,994 -0.83(-12.38%)
Apr 21, 2009 6.717 6.778 6.570 6.712 470,443 +0.02(+0.33%)
Apr 20, 2009 6.974 7.496 6.428 6.690 1,393,674 -0.35(-4.97%)
Apr 17, 2009 6.297 7.100 6.297 7.040 1,523,179 +0.77(+12.20%)
Apr 16, 2009 6.313 6.472 6.149 6.275 772,287 -0.01(-0.09%)
Apr 15, 2009 6.078 6.461 6.073 6.280 632,930 +0.12(+1.95%)
Apr 14, 2009 6.198 6.318 6.056 6.160 484,580 -0.13(-2.00%)
Apr 13, 2009 6.313 6.390 6.204 6.286 408,156 -0.02(-0.26%)
Apr 09, 2009 6.176 6.493 6.160 6.302 479,170 +0.16(+2.58%)
Apr 08, 2009 6.324 6.324 6.023 6.144 281,147 -0.09(-1.40%)
Apr 07, 2009 6.324 6.329 6.122 6.231 425,169 -0.12(-1.89%)
Apr 06, 2009 6.477 6.559 6.313 6.351 455,296 -0.15(-2.35%)
Apr 03, 2009 6.340 6.559 6.220 6.504 385,084 +0.13(+1.97%)
Apr 02, 2009 6.351 6.652 6.308 6.379 972,171 +0.05(+0.86%)
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.