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 )

43.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2006 4.449 4.635 4.444 4.553 1,026,927 +0.12(+2.71%)
Oct 30, 2006 4.427 4.482 4.362 4.433 568,807 +0.00(+0.00%)
Oct 27, 2006 4.356 4.449 4.356 4.433 706,756 +0.05(+1.25%)
Oct 26, 2006 4.356 4.395 4.318 4.378 392,804 +0.02(+0.50%)
Oct 25, 2006 4.345 4.373 4.313 4.356 115,078 -0.01(-0.25%)
Oct 24, 2006 4.269 4.373 4.269 4.367 153,133 +0.09(+2.04%)
Oct 23, 2006 4.198 4.302 4.187 4.280 111,785 +0.05(+1.16%)
Oct 20, 2006 4.291 4.313 4.198 4.231 165,574 -0.10(-2.40%)
Oct 19, 2006 4.373 4.384 4.307 4.334 142,888 -0.03(-0.63%)
Oct 18, 2006 4.373 4.384 4.334 4.362 178,015 -0.01(-0.25%)
Oct 17, 2006 4.411 4.416 4.334 4.373 195,762 -0.04(-0.99%)
Oct 16, 2006 4.373 4.449 4.345 4.416 316,146 +0.04(+1.00%)
Oct 13, 2006 4.373 4.400 4.351 4.373 315,231 -0.02(-0.37%)
Oct 12, 2006 4.411 4.444 4.362 4.389 179,296 -0.04(-0.99%)
Oct 11, 2006 4.444 4.455 4.389 4.433 102,454 -0.01(-0.25%)
Oct 10, 2006 4.405 4.449 4.395 4.444 177,100 +0.04(+0.99%)
Oct 09, 2006 4.427 4.449 4.373 4.400 197,591 -0.01(-0.25%)
Oct 06, 2006 4.438 4.460 4.384 4.411 441,288 -0.04(-0.86%)
Oct 05, 2006 4.373 4.455 4.340 4.449 234,548 +0.04(+0.87%)
Oct 04, 2006 4.427 4.460 4.373 4.411 211,862 -0.02(-0.37%)
Oct 03, 2006 4.231 4.433 4.231 4.427 511,725 +0.16(+3.85%)
Oct 02, 2006 4.236 4.291 4.220 4.263 143,985 +0.03(+0.78%)
Sep 29, 2006 4.291 4.291 4.209 4.231 164,659 -0.06(-1.40%)
Sep 28, 2006 4.263 4.291 4.192 4.291 241,135 +0.05(+1.29%)
Sep 27, 2006 4.291 4.318 4.187 4.236 571,003 -0.03(-0.77%)
Sep 26, 2006 4.001 4.296 3.985 4.269 370,850 +0.27(+6.69%)
Sep 25, 2006 3.996 4.017 3.990 4.001 92,575 -0.02(-0.41%)
Sep 22, 2006 4.017 4.045 3.990 4.017 81,232 +0.01(+0.27%)
Sep 21, 2006 4.028 4.067 3.979 4.006 207,471 -0.05(-1.35%)
Sep 20, 2006 4.067 4.072 4.039 4.061 78,121 +0.01(+0.27%)
Sep 19, 2006 4.028 4.094 4.028 4.050 114,712 -0.03(-0.67%)
Sep 18, 2006 4.099 4.127 4.045 4.077 110,687 -0.02(-0.53%)
Sep 15, 2006 4.067 4.110 4.056 4.099 88,184 +0.01(+0.27%)
Sep 14, 2006 4.034 4.116 4.034 4.088 110,139 +0.02(+0.54%)
Sep 13, 2006 3.990 4.083 3.990 4.067 152,218 +0.05(+1.36%)
Sep 12, 2006 4.034 4.034 3.990 4.012 137,582 -0.01(-0.14%)
Sep 11, 2006 4.017 4.050 3.996 4.017 204,361 +0.00(+0.00%)
Sep 08, 2006 4.023 4.045 4.001 4.017 182,223 -0.01(-0.14%)
Sep 07, 2006 3.979 4.045 3.979 4.023 215,887 +0.00(+0.00%)
Sep 06, 2006 4.017 4.088 3.996 4.023 146,181 -0.02(-0.54%)
Sep 05, 2006 4.034 4.072 4.017 4.045 116,908 -0.01(-0.27%)
Sep 01, 2006 4.034 4.121 4.023 4.056 181,308 -0.04(-1.07%)
Aug 31, 2006 4.061 4.105 4.023 4.099 133,374 +0.04(+0.94%)
Aug 30, 2006 4.099 4.154 4.045 4.061 163,013 -0.09(-2.24%)
Aug 29, 2006 4.045 4.154 4.045 4.154 121,482 +0.09(+2.29%)
Aug 28, 2006 4.028 4.154 4.017 4.061 188,626 +0.00(+0.00%)
Aug 25, 2006 4.017 4.105 4.017 4.061 326,758 +0.01(+0.13%)
Aug 24, 2006 4.017 4.056 3.990 4.056 361,336 +0.07(+1.78%)
Aug 23, 2006 3.903 3.990 3.881 3.985 192,103 +0.10(+2.68%)
Aug 22, 2006 3.826 3.892 3.826 3.881 139,777 +0.04(+1.14%)
Aug 21, 2006 3.826 3.842 3.826 3.837 94,221 +0.01(+0.14%)
Aug 18, 2006 3.826 3.842 3.793 3.832 128,434 +0.01(+0.29%)
Aug 17, 2006 3.717 3.826 3.689 3.821 185,516 +0.07(+1.90%)
Aug 16, 2006 3.711 3.821 3.711 3.750 111,419 +0.02(+0.59%)
Aug 15, 2006 3.755 3.777 3.711 3.728 101,357 -0.02(-0.44%)
Aug 14, 2006 3.689 3.760 3.662 3.744 148,742 +0.07(+1.93%)
Aug 11, 2006 3.640 3.695 3.618 3.673 115,444 +0.01(+0.15%)
Aug 10, 2006 3.613 3.684 3.607 3.668 150,389 +0.00(+0.00%)
Aug 09, 2006 3.662 3.722 3.586 3.668 166,123 -0.02(-0.45%)
Aug 08, 2006 3.607 3.706 3.553 3.684 203,812 +0.05(+1.35%)
Aug 07, 2006 3.498 3.640 3.498 3.635 161,915 +0.14(+3.91%)
Aug 04, 2006 3.679 3.722 3.498 3.498 196,859 -0.22(-6.02%)
Aug 03, 2006 3.569 3.739 3.558 3.722 197,042 +0.16(+4.61%)
Aug 02, 2006 3.607 3.662 3.525 3.558 165,208 -0.06(-1.66%)
Aug 01, 2006 3.635 3.651 3.471 3.618 356,213 -0.03(-0.75%)
Jul 31, 2006 3.416 3.646 3.411 3.646 412,198 +0.28(+8.28%)
Jul 28, 2006 3.422 3.443 3.301 3.367 265,833 -0.08(-2.22%)
Jul 27, 2006 3.416 3.487 3.378 3.443 414,576 +0.05(+1.61%)
Jul 26, 2006 3.323 3.416 3.279 3.389 343,407 +0.08(+2.31%)
Jul 25, 2006 3.208 3.323 3.116 3.312 331,697 +0.13(+4.12%)
Jul 24, 2006 3.116 3.214 3.072 3.181 267,480 +0.08(+2.47%)
Jul 21, 2006 3.126 3.143 3.072 3.105 159,719 -0.04(-1.22%)
Jul 20, 2006 3.170 3.187 3.132 3.143 175,454 -0.08(-2.38%)
Jul 19, 2006 3.187 3.219 3.176 3.219 144,168 +0.05(+1.55%)
Jul 18, 2006 3.143 3.219 3.121 3.170 165,757 +0.01(+0.35%)
Jul 17, 2006 3.214 3.214 3.143 3.159 166,489 -0.06(-1.87%)
Jul 14, 2006 3.225 3.252 3.105 3.219 280,653 -0.01(-0.34%)
Jul 13, 2006 3.351 3.351 3.170 3.230 336,088 -0.10(-3.11%)
Jul 12, 2006 3.389 3.412 3.307 3.334 397,927 -0.03(-0.97%)
Jul 11, 2006 3.274 3.389 3.236 3.367 314,866 +0.10(+3.18%)
Jul 10, 2006 3.279 3.307 3.225 3.263 248,087 -0.01(-0.33%)
Jul 07, 2006 3.258 3.279 3.181 3.274 173,990 +0.00(+0.00%)
Jul 06, 2006 3.367 3.375 3.241 3.274 316,695 -0.07(-2.12%)
Jul 05, 2006 3.290 3.361 3.203 3.345 297,302 +0.07(+2.00%)
Jul 03, 2006 3.361 3.389 3.252 3.279 234,731 -0.14(-4.00%)
Jun 30, 2006 3.279 3.416 3.170 3.416 3,158,905 +0.12(+3.65%)
Jun 29, 2006 3.132 3.296 3.116 3.296 279,921 +0.16(+5.24%)
Jun 28, 2006 3.170 3.187 3.061 3.132 470,560 -0.06(-1.88%)
Jun 27, 2006 3.192 3.225 3.148 3.192 345,968 -0.01(-0.17%)
Jun 26, 2006 3.247 3.263 3.148 3.197 285,593 -0.05(-1.52%)
Jun 23, 2006 3.230 3.334 3.225 3.247 171,246 -0.02(-0.50%)
Jun 22, 2006 3.214 3.285 3.170 3.263 231,621 +0.04(+1.19%)
Jun 21, 2006 3.197 3.287 3.170 3.225 266,199 +0.03(+1.03%)
Jun 20, 2006 3.296 3.351 3.181 3.192 301,693 -0.11(-3.47%)
Jun 19, 2006 3.361 3.389 3.290 3.307 234,365 -0.04(-1.14%)
Jun 16, 2006 3.356 3.383 3.329 3.345 571,552 -0.01(-0.33%)
Jun 15, 2006 3.312 3.454 3.312 3.356 183,138 +0.07(+1.99%)
Jun 14, 2006 3.279 3.361 3.279 3.290 220,826 +0.01(+0.33%)
Jun 13, 2006 3.312 3.411 3.258 3.279 366,093 -0.05(-1.64%)
Jun 12, 2006 3.416 3.416 3.290 3.334 284,129 -0.08(-2.40%)
Jun 09, 2006 3.498 3.547 3.416 3.416 216,801 -0.08(-2.19%)
Jun 08, 2006 3.449 3.498 3.329 3.493 271,322 +0.03(+0.79%)
Jun 07, 2006 3.487 3.586 3.454 3.465 375,058 -0.02(-0.47%)
Jun 06, 2006 3.433 3.553 3.411 3.482 334,442 +0.07(+2.08%)
Jun 05, 2006 3.400 3.597 3.389 3.411 336,637 -0.01(-0.32%)
Jun 02, 2006 3.465 3.498 3.394 3.422 131,727 +0.01(+0.16%)
Jun 01, 2006 3.378 3.416 3.351 3.416 212,776 +0.05(+1.63%)
May 31, 2006 3.416 3.460 3.241 3.361 524,349 -0.04(-1.28%)
May 30, 2006 3.465 3.465 3.334 3.405 422,077 -0.04(-1.11%)
May 26, 2006 3.340 3.465 3.334 3.443 437,446 -0.01(-0.16%)
May 25, 2006 3.279 3.460 3.208 3.449 1,112,367 +0.20(+6.23%)
May 24, 2006 3.121 3.279 3.039 3.247 679,129 +0.13(+4.21%)
May 23, 2006 3.094 3.214 3.094 3.116 814,882 +0.08(+2.52%)
May 22, 2006 3.121 3.181 3.017 3.039 500,931 -0.08(-2.63%)
May 19, 2006 3.083 3.170 3.083 3.121 591,494 +0.03(+0.88%)
May 18, 2006 3.105 3.181 3.083 3.094 354,933 -0.01(-0.18%)
May 17, 2006 3.148 3.168 3.088 3.099 809,211 -0.07(-2.07%)
May 16, 2006 3.279 3.323 3.154 3.165 512,640 -0.03(-0.86%)
May 15, 2006 3.334 3.334 3.170 3.192 251,563 -0.03(-1.02%)
May 12, 2006 3.208 3.340 3.148 3.225 1,035,709 -0.15(-4.38%)
May 11, 2006 3.635 3.640 3.372 3.372 590,945 -0.26(-7.22%)
May 10, 2006 3.799 3.837 3.613 3.635 277,543 -0.16(-4.32%)
May 09, 2006 3.799 3.842 3.799 3.799 195,579 -0.02(-0.57%)
May 08, 2006 3.832 3.864 3.810 3.821 142,705 -0.01(-0.29%)
May 05, 2006 3.815 3.853 3.804 3.832 107,211 +0.02(+0.43%)
May 04, 2006 3.832 3.870 3.799 3.815 191,371 -0.03(-0.71%)
May 03, 2006 3.892 3.897 3.821 3.842 176,734 -0.05(-1.26%)
May 02, 2006 3.810 3.897 3.810 3.892 169,233 +0.08(+2.15%)
May 01, 2006 3.842 3.924 3.804 3.810 180,210 -0.03(-0.71%)
Apr 28, 2006 3.832 3.864 3.810 3.837 139,045 -0.01(-0.28%)
Apr 27, 2006 3.881 3.897 3.826 3.848 239,122 -0.03(-0.84%)
Apr 26, 2006 3.892 3.935 3.881 3.881 115,627 -0.03(-0.70%)
Apr 25, 2006 3.941 3.963 3.853 3.908 237,475 -0.04(-1.11%)
Apr 24, 2006 4.061 4.127 3.935 3.952 196,676 -0.15(-3.60%)
Apr 21, 2006 4.039 4.116 4.017 4.099 217,350 +0.05(+1.21%)
Apr 20, 2006 4.105 4.176 4.034 4.050 206,007 -0.08(-1.85%)
Apr 19, 2006 4.001 4.127 4.001 4.127 162,098 +0.11(+2.72%)
Apr 18, 2006 3.903 4.028 3.881 4.017 219,180 +0.11(+2.94%)
Apr 17, 2006 4.006 4.017 3.881 3.903 155,329 -0.10(-2.59%)
Apr 13, 2006 4.017 4.012 3.908 4.006 187,163 -0.01(-0.27%)
Apr 12, 2006 4.045 4.045 3.979 4.017 213,325 -0.02(-0.41%)
Apr 11, 2006 4.132 4.154 3.974 4.034 208,751 -0.09(-2.25%)
Apr 10, 2006 4.110 4.176 4.105 4.127 130,630 +0.02(+0.40%)
Apr 07, 2006 4.209 4.263 4.110 4.110 160,634 -0.06(-1.44%)
Apr 06, 2006 4.209 4.247 4.154 4.170 147,827 -0.07(-1.55%)
Apr 05, 2006 4.236 4.274 4.143 4.236 119,286 -0.02(-0.39%)
Apr 04, 2006 4.176 4.285 4.116 4.252 210,032 +0.11(+2.64%)
Apr 03, 2006 4.367 4.367 4.132 4.143 231,621 -0.22(-5.01%)
Mar 31, 2006 4.236 4.362 4.045 4.362 238,390 +0.13(+2.97%)
Mar 30, 2006 4.389 4.427 4.198 4.236 200,336 -0.15(-3.49%)
Mar 29, 2006 4.367 4.389 4.307 4.389 152,950 +0.03(+0.75%)
Mar 28, 2006 4.378 4.378 4.302 4.356 151,121 -0.01(-0.25%)
Mar 27, 2006 4.340 4.411 4.329 4.367 328,587 +0.03(+0.63%)
Mar 24, 2006 4.373 4.400 4.323 4.340 155,511 -0.03(-0.75%)
Mar 23, 2006 4.389 4.400 4.345 4.373 572,467 -0.01(-0.25%)
Mar 22, 2006 4.302 4.389 4.231 4.384 375,058 +0.09(+2.04%)
Mar 21, 2006 4.252 4.389 4.159 4.296 678,215 +0.04(+0.90%)
Mar 20, 2006 3.963 4.258 3.892 4.258 872,513 +0.40(+10.34%)
Mar 17, 2006 3.859 3.897 3.826 3.859 440,556 +0.02(+0.57%)
Mar 16, 2006 3.924 3.924 3.837 3.837 166,489 -0.09(-2.23%)
Mar 15, 2006 3.837 3.930 3.837 3.924 129,349 +0.07(+1.84%)
Mar 14, 2006 3.837 3.864 3.826 3.853 92,941 -0.02(-0.56%)
Mar 13, 2006 3.875 3.946 3.826 3.875 190,456 +0.01(+0.14%)
Mar 10, 2006 3.848 3.897 3.815 3.870 160,085 +0.04(+1.00%)
Mar 09, 2006 3.821 3.837 3.799 3.832 150,023 +0.01(+0.14%)
Mar 08, 2006 3.804 3.853 3.766 3.826 133,923 +0.01(+0.29%)
Mar 07, 2006 3.782 3.848 3.771 3.815 182,772 +0.01(+0.29%)
Mar 06, 2006 3.744 3.842 3.744 3.804 172,892 +0.03(+0.72%)
Mar 03, 2006 3.782 3.815 3.771 3.777 121,482 -0.01(-0.14%)
Mar 02, 2006 3.848 3.870 3.777 3.782 137,399 -0.08(-2.12%)
Mar 01, 2006 3.924 3.935 3.832 3.864 153,316 -0.07(-1.81%)
Feb 28, 2006 3.952 3.974 3.935 3.935 150,389 -0.02(-0.42%)
Feb 27, 2006 3.957 3.990 3.881 3.952 177,832 +0.02(+0.56%)
Feb 24, 2006 3.837 3.941 3.777 3.930 123,494 +0.09(+2.28%)
Feb 23, 2006 3.881 3.930 3.837 3.842 123,860 -0.07(-1.68%)
Feb 22, 2006 3.941 3.974 3.903 3.908 152,584 -0.03(-0.83%)
Feb 21, 2006 3.935 3.957 3.886 3.941 234,914 -0.01(-0.14%)
Feb 17, 2006 3.996 3.996 3.935 3.946 178,015 -0.04(-0.96%)
Feb 16, 2006 3.952 3.985 3.886 3.985 285,593 +0.05(+1.25%)
Feb 15, 2006 3.766 3.963 3.750 3.935 258,881 +0.15(+3.90%)
Feb 14, 2006 3.722 3.793 3.717 3.788 194,481 +0.07(+1.76%)
Feb 13, 2006 3.771 3.793 3.722 3.722 123,128 -0.04(-1.16%)
Feb 10, 2006 3.717 3.771 3.717 3.766 147,461 +0.05(+1.32%)
Feb 09, 2006 3.755 3.771 3.717 3.717 103,369 -0.04(-1.02%)
Feb 08, 2006 3.744 3.793 3.744 3.755 90,379 +0.01(+0.29%)
Feb 07, 2006 3.821 3.848 3.744 3.744 150,938 -0.07(-1.86%)
Feb 06, 2006 3.826 3.870 3.788 3.815 173,990 +0.04(+1.16%)
Feb 03, 2006 3.826 3.826 3.744 3.771 167,952 -0.01(-0.14%)
Feb 02, 2006 3.832 3.859 3.750 3.777 176,002 -0.06(-1.57%)
Feb 01, 2006 3.842 3.870 3.832 3.837 127,519 -0.03(-0.85%)
Jan 31, 2006 3.892 3.892 3.832 3.870 151,669 -0.01(-0.14%)
Jan 30, 2006 4.094 4.099 3.826 3.875 296,570 -0.21(-5.09%)
Jan 27, 2006 3.903 4.214 3.892 4.083 479,525 +0.18(+4.62%)
Jan 26, 2006 3.799 3.908 3.744 3.903 329,502 +0.09(+2.44%)
Jan 25, 2006 3.717 3.810 3.706 3.810 169,233 +0.09(+2.35%)
Jan 24, 2006 3.711 3.739 3.679 3.722 141,424 +0.03(+0.89%)
Jan 23, 2006 3.717 3.733 3.668 3.689 130,264 -0.02(-0.59%)
Jan 20, 2006 3.804 3.875 3.700 3.711 145,083 -0.06(-1.59%)
Jan 19, 2006 3.799 3.799 3.733 3.771 110,139 -0.01(-0.29%)
Jan 18, 2006 3.689 3.875 3.679 3.782 325,843 +0.09(+2.52%)
Jan 17, 2006 3.799 3.799 3.673 3.689 201,250 -0.08(-2.17%)
Jan 13, 2006 3.739 3.788 3.733 3.771 118,189 +0.03(+0.88%)
Jan 12, 2006 3.793 3.799 3.733 3.739 135,386 -0.05(-1.44%)
Jan 11, 2006 3.810 3.810 3.744 3.793 171,612 -0.01(-0.29%)
Jan 10, 2006 3.821 3.821 3.771 3.804 188,809 -0.02(-0.43%)
Jan 09, 2006 3.848 3.870 3.788 3.821 171,612 -0.03(-0.71%)
Jan 06, 2006 3.815 3.864 3.750 3.848 202,348 +0.06(+1.59%)
Jan 05, 2006 3.755 3.837 3.750 3.788 168,135 +0.03(+0.87%)
Jan 04, 2006 3.832 3.859 3.744 3.755 244,245 -0.08(-2.14%)
Jan 03, 2006 3.832 3.864 3.744 3.837 235,463 +0.01(+0.14%)
Dec 30, 2005 3.832 3.897 3.821 3.832 280,836 -0.03(-0.71%)
Dec 29, 2005 3.963 4.039 3.832 3.859 277,909 -0.14(-3.55%)
Dec 28, 2005 3.853 4.209 3.853 4.001 492,881 +0.14(+3.68%)
Dec 27, 2005 3.968 4.050 3.859 3.859 383,108 -0.08(-2.08%)
Dec 23, 2005 3.744 3.963 3.728 3.941 617,656 +0.35(+9.74%)
Dec 22, 2005 3.580 3.635 3.564 3.591 282,117 +0.02(+0.46%)
Dec 21, 2005 3.689 3.744 3.564 3.575 319,439 -0.11(-3.11%)
Dec 20, 2005 3.695 3.728 3.689 3.689 196,493 -0.02(-0.59%)
Dec 19, 2005 3.766 3.771 3.689 3.711 246,989 -0.02(-0.59%)
Dec 16, 2005 3.706 3.760 3.662 3.733 462,693 +0.08(+2.25%)
Dec 15, 2005 3.695 3.717 3.597 3.651 303,156 -0.07(-1.76%)
Dec 14, 2005 3.771 3.815 3.684 3.717 271,139 -0.02(-0.58%)
Dec 13, 2005 3.771 3.815 3.722 3.739 330,051 -0.05(-1.30%)
Dec 12, 2005 3.826 3.826 3.755 3.788 232,170 -0.02(-0.57%)
Dec 09, 2005 3.777 3.848 3.771 3.810 243,330 +0.03(+0.72%)
Dec 08, 2005 3.897 3.897 3.771 3.782 291,447 -0.06(-1.56%)
Dec 07, 2005 3.864 3.902 3.810 3.842 251,563 -0.01(-0.14%)
Dec 06, 2005 3.908 3.941 3.848 3.848 157,524 -0.04(-0.98%)
Dec 05, 2005 3.930 3.935 3.832 3.886 254,124 -0.02(-0.56%)
Dec 02, 2005 3.990 4.045 3.842 3.908 164,293 -0.08(-1.92%)
Dec 01, 2005 3.881 4.017 3.870 3.985 261,077 +0.13(+3.40%)
Nov 30, 2005 3.859 3.924 3.826 3.853 220,644 +0.02(+0.57%)
Nov 29, 2005 3.810 3.881 3.799 3.832 309,926 +0.02(+0.57%)
Nov 28, 2005 3.963 3.963 3.799 3.810 283,580 -0.11(-2.92%)
Nov 25, 2005 3.946 3.952 3.914 3.924 74,828 -0.02(-0.55%)
Nov 23, 2005 3.930 3.990 3.908 3.946 328,770 +0.03(+0.84%)
Nov 22, 2005 3.996 4.001 3.886 3.914 289,435 -0.06(-1.51%)
Nov 21, 2005 3.935 3.985 3.881 3.974 285,593 +0.11(+2.97%)
Nov 18, 2005 3.903 3.903 3.799 3.859 157,524 -0.02(-0.56%)
Nov 17, 2005 3.766 3.903 3.711 3.881 276,445 +0.14(+3.80%)
Nov 16, 2005 3.903 3.924 3.695 3.739 588,201 -0.17(-4.47%)
Nov 15, 2005 4.006 4.012 3.892 3.914 204,543 -0.10(-2.45%)
Nov 14, 2005 4.127 4.138 3.990 4.012 209,483 -0.12(-2.91%)
Nov 11, 2005 4.143 4.236 4.105 4.132 153,499 -0.02(-0.40%)
Nov 10, 2005 4.181 4.181 4.077 4.149 158,805 -0.01(-0.26%)
Nov 09, 2005 4.116 4.198 4.083 4.159 238,573 +0.10(+2.42%)
Nov 08, 2005 4.181 4.181 4.023 4.061 304,437 -0.14(-3.38%)
Nov 07, 2005 4.045 4.231 4.039 4.203 218,814 +0.16(+3.92%)
Nov 04, 2005 4.099 4.099 3.996 4.045 213,691 -0.07(-1.60%)
Nov 03, 2005 4.247 4.247 4.099 4.110 184,052 -0.03(-0.66%)
Nov 02, 2005 4.012 4.143 4.012 4.138 440,556 +0.14(+3.42%)
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.