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
)
43.05
+0.12 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004
6.518
6.562
6.437
6.524
73,086
+0.03(+0.42%)
Jan 29, 2004
6.431
6.540
6.399
6.497
90,348
+0.09(+1.45%)
Jan 28, 2004
6.562
6.655
6.404
6.404
144,153
-0.12(-1.84%)
Jan 27, 2004
6.546
6.589
6.480
6.524
55,457
-0.07(-0.99%)
Jan 26, 2004
6.551
6.589
6.448
6.589
98,428
+0.01(+0.17%)
Jan 23, 2004
6.535
6.578
6.448
6.578
107,426
+0.09(+1.34%)
Jan 22, 2004
6.371
6.524
6.371
6.491
92,001
+0.08(+1.19%)
Jan 21, 2004
6.535
6.535
6.399
6.415
173,534
-0.11(-1.67%)
Jan 20, 2004
6.507
6.573
6.453
6.524
164,169
-0.05(-0.83%)
Jan 16, 2004
6.562
6.578
6.502
6.578
144,337
+0.07(+1.00%)
Jan 15, 2004
6.507
6.535
6.426
6.513
69,046
+0.03(+0.50%)
Jan 14, 2004
6.507
6.513
6.469
6.480
99,346
-0.03(-0.42%)
Jan 13, 2004
6.371
6.507
6.371
6.507
86,124
+0.05(+0.84%)
Jan 12, 2004
6.355
6.453
6.350
6.453
112,200
+0.15(+2.42%)
Jan 09, 2004
6.399
6.442
6.322
6.301
69,413
-0.10(-1.53%)
Jan 08, 2004
6.420
6.453
6.339
6.399
119,913
-0.01(-0.08%)
Jan 07, 2004
6.371
6.453
6.301
6.404
88,695
+0.03(+0.51%)
Jan 06, 2004
6.475
6.497
6.371
6.371
116,240
-0.10(-1.60%)
Jan 05, 2004
6.371
6.475
6.279
6.475
88,695
+0.13(+1.97%)
Jan 02, 2004
6.290
6.388
6.235
6.350
107,426
+0.16(+2.55%)
Dec 31, 2003
6.333
6.344
6.192
6.192
121,566
-0.21(-3.23%)
Dec 30, 2003
6.230
6.420
6.230
6.399
107,793
+0.18(+2.89%)
Dec 29, 2003
6.235
6.295
6.208
6.219
112,384
-0.01(-0.09%)
Dec 26, 2003
6.208
6.224
6.154
6.224
23,688
+0.07(+1.15%)
Dec 24, 2003
6.208
6.262
6.126
6.154
62,986
-0.11(-1.74%)
Dec 23, 2003
6.197
6.262
6.099
6.262
102,835
+0.12(+1.95%)
Dec 22, 2003
6.083
6.154
6.056
6.143
53,805
-0.04(-0.62%)
Dec 19, 2003
6.175
6.208
6.045
6.181
80,248
+0.01(+0.18%)
Dec 18, 2003
6.126
6.224
6.126
6.170
85,573
+0.10(+1.61%)
Dec 17, 2003
6.154
6.154
6.017
6.072
80,799
-0.14(-2.19%)
Dec 16, 2003
6.072
6.148
6.072
6.208
101,182
+0.14(+2.24%)
Dec 15, 2003
6.360
6.360
6.072
6.072
100,815
-0.19(-3.04%)
Dec 12, 2003
6.208
6.262
6.143
6.262
105,957
+0.14(+2.22%)
Dec 11, 2003
6.045
6.170
6.017
6.126
111,649
+0.13(+2.09%)
Dec 10, 2003
6.061
6.154
5.985
6.001
147,458
-0.05(-0.81%)
Dec 09, 2003
6.252
6.252
6.045
6.050
94,939
-0.20(-3.22%)
Dec 08, 2003
6.143
6.252
6.099
6.252
79,697
+0.15(+2.50%)
Dec 05, 2003
6.115
6.154
6.061
6.099
48,663
-0.02(-0.27%)
Dec 04, 2003
6.056
6.126
5.990
6.115
112,384
+0.07(+1.17%)
Dec 03, 2003
6.273
6.311
6.039
6.045
83,553
-0.19(-3.06%)
Dec 02, 2003
6.317
6.333
6.208
6.235
133,502
-0.07(-1.12%)
Dec 01, 2003
6.224
6.306
6.181
6.306
95,857
+0.03(+0.43%)
Nov 28, 2003
6.235
6.328
6.230
6.279
36,176
+0.01(+0.09%)
Nov 26, 2003
6.344
6.344
6.126
6.273
166,005
-0.09(-1.45%)
Nov 25, 2003
6.290
6.420
6.290
6.366
105,957
+0.02(+0.34%)
Nov 24, 2003
6.311
6.344
6.235
6.344
148,193
+0.08(+1.22%)
Nov 21, 2003
6.290
6.290
6.181
6.268
140,664
+0.09(+1.50%)
Nov 20, 2003
6.192
6.230
6.121
6.175
213,934
-0.01(-0.09%)
Nov 19, 2003
6.017
6.192
6.017
6.181
92,551
+0.19(+3.18%)
Nov 18, 2003
6.099
6.203
5.990
5.990
97,693
-0.10(-1.70%)
Nov 17, 2003
6.017
6.099
6.001
6.094
142,867
+0.02(+0.27%)
Nov 14, 2003
6.126
6.230
6.056
6.077
73,821
-0.09(-1.41%)
Nov 13, 2003
6.154
6.235
6.105
6.164
82,268
+0.07(+1.07%)
Nov 12, 2003
6.208
6.252
5.996
6.099
125,422
-0.08(-1.32%)
Nov 11, 2003
6.017
6.181
5.957
6.181
93,470
+0.13(+2.16%)
Nov 10, 2003
6.235
6.235
6.045
6.050
101,366
-0.15(-2.46%)
Nov 07, 2003
6.252
6.252
6.154
6.203
91,082
-0.02(-0.26%)
Nov 06, 2003
6.137
6.219
6.061
6.219
88,328
+0.07(+1.06%)
Nov 05, 2003
6.235
6.154
6.050
6.154
103,753
-0.10(-1.65%)
Nov 04, 2003
6.235
6.257
6.208
6.257
98,020
+0.10(+1.59%)
Nov 03, 2003
6.181
6.224
6.143
6.159
125,789
-0.02(-0.35%)
Oct 31, 2003
6.001
6.181
6.001
6.181
97,510
+0.11(+1.88%)
Oct 30, 2003
6.115
6.126
6.056
6.066
42,786
-0.05(-0.80%)
Oct 29, 2003
6.045
6.121
5.990
6.115
122,117
+0.07(+1.17%)
Oct 28, 2003
5.990
6.039
5.963
6.045
71,984
+0.05(+0.91%)
Oct 27, 2003
5.936
5.990
5.898
5.990
62,435
+0.08(+1.38%)
Oct 24, 2003
5.892
5.941
5.881
5.908
63,537
+0.03(+0.46%)
Oct 23, 2003
5.919
5.979
5.783
5.881
82,084
-0.01(-0.18%)
Oct 22, 2003
5.990
6.028
5.892
5.892
106,324
-0.13(-2.08%)
Oct 21, 2003
5.957
6.023
5.957
6.017
87,410
-0.01(-0.09%)
Oct 20, 2003
5.968
6.034
5.892
6.023
81,717
+0.10(+1.65%)
Oct 17, 2003
5.990
5.996
5.898
5.925
72,903
-0.04(-0.64%)
Oct 16, 2003
5.908
6.006
5.881
5.963
64,639
+0.04(+0.74%)
Oct 15, 2003
5.963
5.963
5.887
5.919
64,088
-0.02(-0.28%)
Oct 14, 2003
6.017
6.017
5.881
5.936
101,182
-0.08(-1.36%)
Oct 13, 2003
5.800
6.012
5.783
6.017
97,142
+0.22(+3.76%)
Oct 10, 2003
5.761
5.761
5.723
5.800
73,453
+0.04(+0.66%)
Oct 09, 2003
5.745
5.821
5.712
5.761
100,264
+0.04(+0.76%)
Oct 08, 2003
5.870
5.925
5.669
5.718
125,055
-0.19(-3.23%)
Oct 07, 2003
5.990
5.990
5.908
5.908
175,738
-0.08(-1.36%)
Oct 06, 2003
5.936
6.006
5.936
5.990
102,100
+0.08(+1.38%)
Oct 03, 2003
5.691
5.908
5.691
5.908
136,073
+0.25(+4.33%)
Oct 02, 2003
5.691
5.712
5.614
5.663
85,757
+0.00(+0.00%)
Oct 01, 2003
5.663
5.691
5.647
5.663
118,995
+0.04(+0.78%)
Sep 30, 2003
5.636
5.663
5.604
5.620
101,366
-0.04(-0.77%)
Sep 29, 2003
5.778
5.783
5.609
5.663
186,940
-0.11(-1.98%)
Sep 26, 2003
5.870
5.919
5.778
5.778
107,426
-0.13(-2.12%)
Sep 25, 2003
5.903
5.963
5.881
5.903
92,184
-0.03(-0.46%)
Sep 24, 2003
6.001
6.001
5.876
5.930
80,982
-0.08(-1.27%)
Sep 23, 2003
5.887
6.006
5.881
6.006
80,064
+0.12(+2.04%)
Sep 22, 2003
5.990
5.996
5.870
5.887
109,813
-0.13(-2.17%)
Sep 19, 2003
6.056
6.077
5.996
6.017
82,452
-0.06(-0.99%)
Sep 18, 2003
6.023
6.094
5.914
6.077
70,883
+0.03(+0.45%)
Sep 17, 2003
6.006
6.115
6.006
6.050
83,002
-0.02(-0.27%)
Sep 16, 2003
5.936
6.066
5.881
6.066
109,079
+0.23(+3.92%)
Sep 15, 2003
5.941
5.985
5.832
5.838
91,266
-0.13(-2.10%)
Sep 12, 2003
5.990
6.061
5.881
5.963
54,906
+0.00(+0.00%)
Sep 11, 2003
5.838
6.072
5.838
5.963
80,615
+0.11(+1.86%)
Sep 10, 2003
5.908
5.968
5.789
5.854
84,655
-0.03(-0.46%)
Sep 09, 2003
5.925
5.925
5.810
5.881
103,019
-0.04(-0.64%)
Sep 08, 2003
5.974
6.045
5.908
5.919
121,749
-0.05(-0.91%)
Sep 05, 2003
6.099
6.115
5.968
5.974
87,226
-0.07(-1.17%)
Sep 04, 2003
6.083
6.126
5.990
6.045
78,044
-0.01(-0.18%)
Sep 03, 2003
6.072
6.181
6.017
6.056
102,835
+0.03(+0.45%)
Sep 02, 2003
6.164
6.164
5.996
6.028
122,851
-0.05(-0.90%)
Aug 29, 2003
5.914
6.181
5.908
6.083
103,937
+0.11(+1.92%)
Aug 28, 2003
6.023
6.045
5.914
5.968
123,586
-0.05(-0.90%)
Aug 27, 2003
6.262
6.262
6.006
6.023
178,309
-0.43(-6.67%)
Aug 26, 2003
6.431
6.475
6.181
6.453
133,869
+0.05(+0.77%)
Aug 25, 2003
6.437
6.480
6.235
6.404
267,923
-0.08(-1.18%)
Aug 22, 2003
6.518
6.518
6.399
6.480
165,455
-0.04(-0.58%)
Aug 21, 2003
6.518
6.562
6.399
6.518
234,868
+0.00(+0.00%)
Aug 20, 2003
6.371
6.524
6.208
6.518
236,338
+0.20(+3.19%)
Aug 19, 2003
6.235
6.409
6.154
6.317
251,947
+0.10(+1.58%)
Aug 18, 2003
6.094
6.219
6.001
6.219
98,979
+0.16(+2.70%)
Aug 15, 2003
6.045
6.126
5.996
6.056
91,082
+0.07(+1.09%)
Aug 14, 2003
5.881
5.990
5.821
5.990
95,673
+0.14(+2.33%)
Aug 13, 2003
5.761
5.936
5.723
5.854
97,693
+0.14(+2.38%)
Aug 12, 2003
5.718
5.772
5.674
5.718
221,096
+0.00(+0.00%)
Aug 11, 2003
5.663
5.767
5.663
5.718
69,964
+0.05(+0.96%)
Aug 08, 2003
5.647
5.734
5.604
5.663
115,506
+0.07(+1.27%)
Aug 07, 2003
5.478
5.620
5.478
5.593
81,717
+0.11(+2.09%)
Aug 06, 2003
5.554
5.598
5.456
5.478
67,026
-0.04(-0.79%)
Aug 05, 2003
5.636
5.674
5.500
5.522
89,430
-0.17(-2.97%)
Aug 04, 2003
5.772
5.800
5.674
5.691
76,392
-0.04(-0.76%)
Aug 01, 2003
5.854
5.854
5.734
5.734
68,679
-0.12(-2.05%)
Jul 31, 2003
5.952
5.957
5.854
5.854
81,533
-0.10(-1.65%)
Jul 30, 2003
5.925
5.963
5.800
5.952
125,606
+0.08(+1.39%)
Jul 29, 2003
5.756
5.974
5.707
5.870
104,855
+0.15(+2.67%)
Jul 28, 2003
5.745
5.767
5.674
5.718
104,671
-0.03(-0.47%)
Jul 25, 2003
5.767
5.767
5.653
5.745
78,228
-0.02(-0.38%)
Jul 24, 2003
5.723
5.767
5.631
5.767
118,811
+0.05(+0.86%)
Jul 23, 2003
5.696
5.745
5.669
5.718
95,122
+0.08(+1.35%)
Jul 22, 2003
5.609
5.691
5.565
5.642
56,192
+0.08(+1.47%)
Jul 21, 2003
5.609
5.712
5.527
5.560
87,226
-0.03(-0.58%)
Jul 18, 2003
5.538
5.609
5.511
5.593
51,234
+0.08(+1.48%)
Jul 17, 2003
5.663
5.707
5.511
5.511
130,197
-0.15(-2.69%)
Jul 16, 2003
5.718
5.729
5.663
5.663
75,290
-0.01(-0.10%)
Jul 15, 2003
5.674
5.718
5.598
5.669
92,001
+0.01(+0.10%)
Jul 14, 2003
5.691
5.712
5.587
5.663
113,486
-0.05(-0.95%)
Jul 11, 2003
5.691
5.723
5.669
5.718
61,884
+0.05(+0.96%)
Jul 10, 2003
5.663
5.712
5.620
5.663
104,304
-0.05(-0.86%)
Jul 09, 2003
5.658
5.712
5.598
5.712
161,047
+0.00(+0.00%)
Jul 08, 2003
5.625
5.712
5.571
5.712
100,080
+0.13(+2.34%)
Jul 07, 2003
5.609
5.620
5.533
5.582
110,915
-0.01(-0.19%)
Jul 03, 2003
5.631
5.653
5.554
5.593
61,334
-0.04(-0.68%)
Jul 02, 2003
5.549
5.631
5.511
5.631
140,297
+0.15(+2.68%)
Jul 01, 2003
5.446
5.554
5.402
5.484
84,104
+0.04(+0.70%)
Jun 30, 2003
5.544
5.631
5.446
5.446
143,235
-0.14(-2.44%)
Jun 27, 2003
5.642
5.658
5.505
5.582
88,695
+0.02(+0.39%)
Jun 26, 2003
5.527
5.609
5.500
5.560
69,597
+0.05(+0.89%)
Jun 25, 2003
5.500
5.604
5.424
5.511
159,395
+0.07(+1.20%)
Jun 24, 2003
5.435
5.500
5.402
5.446
87,226
-0.04(-0.79%)
Jun 23, 2003
5.609
5.609
5.315
5.489
304,282
-0.11(-2.04%)
Jun 20, 2003
5.533
5.663
5.500
5.604
136,624
+0.08(+1.38%)
Jun 19, 2003
5.511
5.554
5.484
5.527
113,119
+0.04(+0.79%)
Jun 18, 2003
5.473
5.522
5.446
5.484
109,997
+0.05(+1.00%)
Jun 17, 2003
5.489
5.527
5.429
5.429
128,728
-0.02(-0.30%)
Jun 16, 2003
5.369
5.446
5.337
5.446
141,766
+0.13(+2.46%)
Jun 13, 2003
5.402
5.418
5.293
5.315
87,226
-0.08(-1.51%)
Jun 12, 2003
5.391
5.440
5.250
5.397
141,582
+0.04(+0.81%)
Jun 11, 2003
5.326
5.358
5.173
5.353
154,069
+0.07(+1.24%)
Jun 10, 2003
5.179
5.293
5.173
5.288
101,733
+0.11(+2.21%)
Jun 09, 2003
5.228
5.342
5.173
5.173
188,042
-0.05(-0.94%)
Jun 06, 2003
5.309
5.337
5.201
5.222
117,159
-0.07(-1.34%)
Jun 05, 2003
5.239
5.293
5.184
5.293
159,945
+0.04(+0.73%)
Jun 04, 2003
5.228
5.255
5.211
5.255
107,242
+0.05(+1.05%)
Jun 03, 2003
5.173
5.255
5.152
5.201
139,746
-0.01(-0.21%)
Jun 02, 2003
5.173
5.266
5.092
5.211
183,267
+0.03(+0.63%)
May 30, 2003
5.233
5.293
5.179
5.179
222,932
-0.05(-1.04%)
May 29, 2003
5.255
5.282
5.184
5.233
109,262
-0.02(-0.41%)
May 28, 2003
5.255
5.282
5.201
5.255
242,398
-0.07(-1.33%)
May 27, 2003
5.299
5.380
5.233
5.326
190,062
+0.05(+0.93%)
May 23, 2003
5.157
5.320
5.113
5.277
127,442
+0.12(+2.32%)
May 22, 2003
5.173
5.173
5.059
5.157
124,137
-0.02(-0.32%)
May 21, 2003
5.228
5.266
5.173
5.173
84,104
-0.06(-1.14%)
May 20, 2003
5.299
5.337
5.195
5.233
96,041
+0.00(+0.00%)
May 19, 2003
5.309
5.348
5.162
5.233
130,380
-0.08(-1.44%)
May 16, 2003
5.391
5.446
5.309
5.309
141,398
-0.14(-2.50%)
May 15, 2003
5.424
5.516
5.391
5.446
146,356
+0.13(+2.46%)
May 14, 2003
5.337
5.337
5.173
5.315
128,728
-0.02(-0.41%)
May 13, 2003
5.342
5.418
5.282
5.337
115,873
-0.02(-0.41%)
May 12, 2003
5.418
5.462
5.331
5.358
135,522
+0.02(+0.41%)
May 09, 2003
5.309
5.418
5.260
5.337
226,421
+0.00(+0.00%)
May 08, 2003
5.299
5.380
5.239
5.337
101,366
+0.09(+1.77%)
May 07, 2003
5.309
5.353
5.228
5.244
105,590
-0.08(-1.53%)
May 06, 2003
5.195
5.407
5.195
5.326
231,196
+0.19(+3.60%)
May 05, 2003
5.010
5.179
5.010
5.141
135,889
+0.10(+1.94%)
May 02, 2003
4.803
5.043
4.803
5.043
142,500
+0.21(+4.28%)
May 01, 2003
4.819
4.847
4.765
4.836
109,813
-0.01(-0.22%)
Apr 30, 2003
4.808
4.928
4.770
4.847
181,982
+0.08(+1.60%)
Apr 29, 2003
4.765
4.819
4.743
4.770
127,075
+0.01(+0.11%)
Apr 28, 2003
4.716
4.792
4.710
4.765
316,770
+0.16(+3.43%)
Apr 25, 2003
4.629
4.672
4.591
4.607
264,434
+0.02(+0.48%)
Apr 24, 2003
4.618
4.645
4.553
4.585
168,025
+0.00(+0.00%)
Apr 23, 2003
4.574
4.618
4.525
4.585
160,129
+0.04(+0.84%)
Apr 22, 2003
4.678
4.678
4.547
4.547
220,545
-0.08(-1.65%)
Apr 21, 2003
4.553
4.656
4.498
4.623
274,901
+0.11(+2.54%)
Apr 17, 2003
4.542
4.542
4.411
4.509
136,440
+0.02(+0.49%)
Apr 16, 2003
4.618
4.618
4.465
4.487
106,875
-0.08(-1.79%)
Apr 15, 2003
4.618
4.694
4.520
4.569
133,135
-0.10(-2.21%)
Apr 14, 2003
4.776
4.819
4.585
4.672
154,253
-0.05(-1.04%)
Apr 11, 2003
4.836
4.836
4.710
4.721
93,837
-0.06(-1.25%)
Apr 10, 2003
4.819
4.841
4.749
4.781
108,344
-0.01(-0.23%)
Apr 09, 2003
4.890
4.928
4.765
4.792
102,651
-0.07(-1.46%)
Apr 08, 2003
4.923
4.923
4.825
4.863
65,190
-0.03(-0.67%)
Apr 07, 2003
4.879
4.917
4.874
4.896
87,226
+0.02(+0.33%)
Apr 04, 2003
4.912
4.928
4.879
4.879
76,575
-0.04(-0.88%)
Apr 03, 2003
4.906
4.945
4.890
4.923
58,579
+0.01(+0.22%)
Apr 02, 2003
4.977
4.977
4.819
4.912
104,671
-0.01(-0.22%)
Apr 01, 2003
4.825
4.934
4.770
4.923
94,755
+0.15(+3.20%)
Mar 31, 2003
4.825
4.901
4.770
4.770
107,426
-0.05(-1.02%)
Mar 28, 2003
4.896
4.945
4.819
4.819
59,864
-0.08(-1.67%)
Mar 27, 2003
4.928
4.945
4.847
4.901
44,623
-0.01(-0.22%)
Mar 26, 2003
4.988
5.010
4.890
4.912
141,398
-0.02(-0.44%)
Mar 25, 2003
4.955
5.010
4.928
4.934
98,244
-0.05(-0.98%)
Mar 24, 2003
5.010
5.037
4.934
4.983
86,675
-0.03(-0.54%)
Mar 21, 2003
4.928
5.010
4.901
5.010
151,866
+0.08(+1.66%)
Mar 20, 2003
4.983
5.048
4.906
4.928
75,290
-0.05(-1.09%)
Mar 19, 2003
5.021
5.037
4.906
4.983
111,649
+0.00(+0.00%)
Mar 18, 2003
5.010
5.021
4.939
4.983
169,311
+0.03(+0.55%)
Mar 17, 2003
4.912
4.983
4.852
4.955
92,551
+0.09(+1.79%)
Mar 14, 2003
4.955
4.966
4.868
4.868
119,362
-0.03(-0.67%)
Mar 13, 2003
4.852
4.928
4.852
4.901
60,783
+0.08(+1.58%)
Mar 12, 2003
4.890
4.901
4.819
4.825
69,964
-0.05(-1.01%)
Mar 11, 2003
4.825
4.901
4.825
4.874
102,835
+0.05(+1.02%)
Mar 10, 2003
4.901
4.945
4.792
4.825
129,829
-0.09(-1.88%)
Mar 07, 2003
4.890
4.994
4.836
4.917
165,822
+0.04(+0.89%)
Mar 06, 2003
4.896
4.896
4.798
4.874
54,723
-0.02(-0.33%)
Mar 05, 2003
4.901
4.901
4.792
4.890
99,162
-0.01(-0.22%)
Mar 04, 2003
4.825
4.939
4.819
4.901
148,193
+0.02(+0.45%)
Mar 03, 2003
4.966
4.994
4.830
4.879
243,867
-0.10(-2.08%)
Feb 28, 2003
5.010
5.010
4.934
4.983
58,028
+0.00(+0.00%)
Feb 27, 2003
5.015
5.015
4.966
4.983
68,495
+0.02(+0.44%)
Feb 26, 2003
5.010
5.059
4.961
4.961
60,232
-0.11(-2.25%)
Feb 25, 2003
5.119
5.119
5.070
5.075
151,866
-0.03(-0.64%)
Feb 24, 2003
5.162
5.239
5.108
5.108
131,666
+0.00(+0.00%)
Feb 21, 2003
5.108
5.173
5.048
5.108
73,821
+0.02(+0.32%)
Feb 20, 2003
5.037
5.146
4.983
5.092
80,615
+0.08(+1.63%)
Feb 19, 2003
5.010
5.037
4.955
5.010
160,864
+0.02(+0.33%)
Feb 18, 2003
5.064
5.103
4.988
4.994
161,782
-0.13(-2.45%)
Feb 14, 2003
5.037
5.141
5.010
5.119
99,713
+0.08(+1.62%)
Feb 13, 2003
5.092
5.152
5.010
5.037
114,588
-0.08(-1.60%)
Feb 12, 2003
5.070
5.201
5.059
5.119
135,338
+0.05(+0.97%)
Feb 11, 2003
5.103
5.201
4.988
5.070
180,513
-0.05(-0.96%)
Feb 10, 2003
5.228
5.228
5.037
5.119
146,173
-0.05(-1.05%)
Feb 07, 2003
5.309
5.326
5.173
5.173
82,819
-0.14(-2.56%)
Feb 06, 2003
5.429
5.429
5.206
5.309
63,170
-0.09(-1.71%)
Feb 05, 2003
5.304
5.429
5.304
5.402
53,988
+0.15(+2.90%)
Feb 04, 2003
5.337
5.342
5.184
5.250
70,699
-0.11(-2.13%)
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
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.