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 )

46.47 +0.24 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Nov 01, 2005 4.056 4.077 3.990 4.001 413,295 -0.01(-0.14%)
Oct 31, 2005 4.039 4.127 3.979 4.006 478,610 +0.05(+1.24%)
Oct 28, 2005 4.017 4.050 3.897 3.957 650,954 -0.06(-1.50%)
Oct 27, 2005 4.291 4.291 3.935 4.017 698,523 -0.25(-5.89%)
Oct 26, 2005 4.433 4.476 4.192 4.269 396,646 -0.16(-3.70%)
Oct 25, 2005 4.651 4.652 4.427 4.433 439,275 -0.26(-5.59%)
Oct 24, 2005 4.870 4.908 4.651 4.695 236,195 -0.14(-2.94%)
Oct 21, 2005 5.001 5.007 4.783 4.837 187,346 -0.09(-1.78%)
Oct 20, 2005 4.865 5.029 4.848 4.925 244,245 +0.09(+1.81%)
Oct 19, 2005 4.695 4.854 4.651 4.837 175,271 +0.14(+2.91%)
Oct 18, 2005 4.777 4.865 4.673 4.701 149,108 -0.10(-2.05%)
Oct 17, 2005 4.870 4.914 4.739 4.799 120,384 -0.03(-0.68%)
Oct 14, 2005 4.821 4.886 4.673 4.832 98,612 +0.07(+1.38%)
Oct 13, 2005 4.564 4.832 4.564 4.766 227,962 +0.17(+3.81%)
Oct 12, 2005 4.739 4.761 4.591 4.591 188,626 -0.16(-3.34%)
Oct 11, 2005 4.919 4.919 4.728 4.750 95,502 -0.15(-3.12%)
Oct 10, 2005 4.810 4.914 4.750 4.903 149,474 +0.11(+2.40%)
Oct 07, 2005 4.755 4.843 4.728 4.788 91,843 +0.06(+1.27%)
Oct 06, 2005 4.744 4.897 4.662 4.728 182,955 -0.04(-0.92%)
Oct 05, 2005 4.865 4.892 4.750 4.772 144,168 -0.11(-2.35%)
Oct 04, 2005 5.001 5.056 4.865 4.886 120,384 -0.14(-2.83%)
Oct 03, 2005 5.083 5.160 4.728 5.029 304,071 +0.00(+0.00%)
Sep 30, 2005 5.111 5.132 5.001 5.029 142,705 -0.11(-2.23%)
Sep 29, 2005 5.029 5.165 5.029 5.143 147,278 +0.14(+2.73%)
Sep 28, 2005 5.149 5.149 4.936 5.007 210,947 -0.14(-2.76%)
Sep 27, 2005 5.056 5.187 4.952 5.149 279,189 +0.13(+2.50%)
Sep 26, 2005 4.963 5.023 4.942 5.023 187,529 +0.16(+3.37%)
Sep 23, 2005 4.859 4.919 4.783 4.859 479,342 +0.08(+1.72%)
Sep 22, 2005 4.783 4.865 4.755 4.777 143,436 -0.03(-0.68%)
Sep 21, 2005 4.783 4.903 4.690 4.810 281,568 -0.01(-0.23%)
Sep 20, 2005 4.892 5.001 4.810 4.821 231,621 -0.07(-1.45%)
Sep 19, 2005 5.023 5.056 4.892 4.892 165,391 -0.13(-2.61%)
Sep 16, 2005 4.837 5.050 4.792 5.023 663,761 +0.22(+4.55%)
Sep 15, 2005 5.111 5.111 4.783 4.804 281,568 -0.30(-5.79%)
Sep 14, 2005 5.089 5.132 5.056 5.100 155,511 +0.01(+0.21%)
Sep 13, 2005 5.083 5.143 5.039 5.089 167,404 +0.02(+0.32%)
Sep 12, 2005 5.154 5.176 5.067 5.072 154,231 -0.08(-1.49%)
Sep 09, 2005 5.165 5.176 5.111 5.149 109,224 -0.02(-0.32%)
Sep 08, 2005 5.247 5.247 5.154 5.165 126,239 -0.13(-2.38%)
Sep 07, 2005 5.428 5.433 5.285 5.291 110,687 -0.12(-2.22%)
Sep 06, 2005 5.160 5.411 5.154 5.411 437,628 +0.25(+4.87%)
Sep 02, 2005 5.154 5.193 5.094 5.160 130,264 +0.00(+0.00%)
Sep 01, 2005 5.193 5.214 5.111 5.160 163,562 -0.05(-0.94%)
Aug 31, 2005 5.111 5.209 5.094 5.209 133,557 +0.07(+1.38%)
Aug 30, 2005 5.198 5.220 5.061 5.138 180,210 -0.08(-1.57%)
Aug 29, 2005 5.138 5.236 5.116 5.220 135,569 +0.04(+0.74%)
Aug 26, 2005 5.302 5.307 5.182 5.182 186,980 -0.09(-1.76%)
Aug 25, 2005 5.269 5.296 5.198 5.275 130,447 +0.02(+0.31%)
Aug 24, 2005 5.242 5.296 5.203 5.258 179,845 +0.01(+0.21%)
Aug 23, 2005 5.351 5.362 5.225 5.247 160,268 -0.06(-1.13%)
Aug 22, 2005 5.236 5.335 5.236 5.307 231,438 +0.13(+2.43%)
Aug 19, 2005 5.116 5.209 5.094 5.182 191,188 +0.07(+1.28%)
Aug 18, 2005 5.231 5.258 5.116 5.116 381,278 -0.15(-2.80%)
Aug 17, 2005 5.291 5.329 5.247 5.264 243,696 -0.02(-0.41%)
Aug 16, 2005 5.346 5.356 5.225 5.285 436,897 -0.07(-1.33%)
Aug 15, 2005 5.400 5.400 5.220 5.356 440,922 -0.03(-0.61%)
Aug 12, 2005 5.455 5.466 5.346 5.389 287,971 -0.05(-0.90%)
Aug 11, 2005 5.526 5.586 5.411 5.438 307,547 -0.07(-1.19%)
Aug 10, 2005 5.373 5.657 5.373 5.504 628,085 +0.11(+2.03%)
Aug 09, 2005 5.411 5.433 5.340 5.395 299,680 -0.05(-0.90%)
Aug 08, 2005 5.548 5.564 5.335 5.444 614,180 -0.07(-1.29%)
Aug 05, 2005 5.613 5.619 5.515 5.515 364,263 -0.08(-1.37%)
Aug 04, 2005 5.586 5.739 5.531 5.592 435,616 +0.01(+0.10%)
Aug 03, 2005 5.531 5.619 5.471 5.586 610,155 +0.00(+0.00%)
Aug 02, 2005 5.903 5.919 5.559 5.586 1,228,178 -0.36(-6.07%)
Aug 01, 2005 6.176 6.231 5.876 5.947 1,714,107 -0.17(-2.77%)
Jul 29, 2005 6.231 6.422 5.887 6.116 6,197,426 +0.62(+11.34%)
Jul 28, 2005 5.023 5.542 4.837 5.493 1,156,643 +0.50(+9.96%)
Jul 27, 2005 4.859 5.007 4.837 4.996 291,447 +0.19(+3.98%)
Jul 26, 2005 4.755 4.865 4.706 4.804 163,562 +0.02(+0.46%)
Jul 25, 2005 4.985 4.990 4.733 4.783 248,819 -0.19(-3.74%)
Jul 22, 2005 4.892 4.968 4.821 4.968 162,098 +0.15(+3.06%)
Jul 21, 2005 5.029 5.067 4.788 4.821 314,500 -0.15(-3.08%)
Jul 20, 2005 4.865 5.056 4.826 4.974 302,059 +0.13(+2.71%)
Jul 19, 2005 4.799 4.854 4.783 4.843 94,039 +0.06(+1.26%)
Jul 18, 2005 4.886 4.892 4.761 4.783 104,101 -0.08(-1.57%)
Jul 15, 2005 4.766 4.865 4.761 4.859 99,161 +0.05(+1.02%)
Jul 14, 2005 4.761 4.854 4.755 4.810 98,246 +0.01(+0.11%)
Jul 13, 2005 4.783 4.870 4.783 4.804 60,741 -0.01(-0.11%)
Jul 12, 2005 4.865 4.865 4.733 4.810 100,991 -0.03(-0.56%)
Jul 11, 2005 4.750 4.859 4.733 4.837 160,817 +0.07(+1.37%)
Jul 08, 2005 4.635 4.783 4.613 4.772 181,125 +0.11(+2.34%)
Jul 07, 2005 4.613 4.668 4.515 4.662 94,770 +0.02(+0.47%)
Jul 06, 2005 4.679 4.679 4.602 4.640 65,680 -0.04(-0.82%)
Jul 05, 2005 4.608 4.679 4.569 4.679 73,182 +0.07(+1.54%)
Jul 01, 2005 4.591 4.613 4.542 4.608 55,435 +0.03(+0.72%)
Jun 30, 2005 4.526 4.646 4.509 4.575 94,953 +0.05(+1.09%)
Jun 29, 2005 4.400 4.537 4.400 4.526 105,748 +0.05(+1.22%)
Jun 28, 2005 4.471 4.482 4.405 4.471 72,450 +0.00(+0.00%)
Jun 27, 2005 4.455 4.482 4.378 4.471 133,374 -0.01(-0.12%)
Jun 24, 2005 4.537 4.537 4.433 4.476 200,701 -0.07(-1.56%)
Jun 23, 2005 4.619 4.640 4.520 4.548 60,741 -0.07(-1.54%)
Jun 22, 2005 4.597 4.646 4.564 4.619 83,976 +0.01(+0.24%)
Jun 21, 2005 4.619 4.662 4.580 4.608 93,307 +0.01(+0.12%)
Jun 20, 2005 4.449 4.640 4.449 4.602 106,114 +0.12(+2.68%)
Jun 17, 2005 4.668 4.673 4.482 4.482 240,769 -0.16(-3.53%)
Jun 16, 2005 4.619 4.646 4.504 4.646 106,297 +0.03(+0.59%)
Jun 15, 2005 4.558 4.624 4.537 4.619 133,557 +0.08(+1.81%)
Jun 14, 2005 4.553 4.564 4.498 4.537 62,570 +0.00(+0.00%)
Jun 13, 2005 4.537 4.548 4.476 4.537 53,971 -0.03(-0.60%)
Jun 10, 2005 4.564 4.580 4.504 4.564 102,271 +0.01(+0.12%)
Jun 09, 2005 4.537 4.569 4.487 4.558 71,352 +0.01(+0.12%)
Jun 08, 2005 4.537 4.564 4.509 4.553 83,427 +0.01(+0.12%)
Jun 07, 2005 4.476 4.580 4.466 4.548 147,644 +0.06(+1.34%)
Jun 06, 2005 4.537 4.537 4.427 4.487 102,454 -0.03(-0.61%)
Jun 03, 2005 4.537 4.564 4.504 4.515 115,810 -0.05(-1.08%)
Jun 02, 2005 4.509 4.580 4.444 4.564 128,068 +0.03(+0.72%)
Jun 01, 2005 4.460 4.537 4.455 4.531 139,228 +0.08(+1.84%)
May 31, 2005 4.400 4.476 4.400 4.449 122,580 +0.05(+1.12%)
May 27, 2005 4.373 4.427 4.373 4.400 196,676 +0.02(+0.37%)
May 26, 2005 4.427 4.444 4.367 4.384 504,041 -0.03(-0.74%)
May 25, 2005 4.438 4.455 4.334 4.416 135,020 -0.01(-0.12%)
May 24, 2005 4.345 4.455 4.329 4.422 141,607 +0.08(+1.89%)
May 23, 2005 4.395 4.405 4.313 4.340 181,491 -0.04(-0.87%)
May 20, 2005 4.345 4.416 4.318 4.378 173,624 +0.06(+1.39%)
May 19, 2005 4.258 4.329 4.231 4.318 177,832 +0.09(+2.20%)
May 18, 2005 4.099 4.263 4.083 4.225 191,554 +0.25(+6.33%)
May 17, 2005 3.996 3.996 3.892 3.974 66,412 -0.03(-0.82%)
May 16, 2005 3.804 4.017 3.804 4.006 65,497 +0.20(+5.32%)
May 13, 2005 3.968 3.974 3.782 3.804 118,006 -0.14(-3.47%)
May 12, 2005 4.088 4.099 3.930 3.941 140,509 -0.10(-2.57%)
May 11, 2005 3.886 4.067 3.848 4.045 265,468 +0.18(+4.67%)
May 10, 2005 3.837 3.870 3.766 3.864 158,256 +0.06(+1.58%)
May 09, 2005 3.689 3.826 3.689 3.804 133,740 +0.16(+4.35%)
May 06, 2005 3.700 3.700 3.597 3.646 110,322 -0.05(-1.48%)
May 05, 2005 3.689 3.700 3.646 3.700 110,504 +0.01(+0.30%)
May 04, 2005 3.597 3.695 3.580 3.689 123,128 +0.11(+3.05%)
May 03, 2005 3.607 3.629 3.553 3.580 144,351 -0.04(-1.21%)
May 02, 2005 3.580 3.640 3.564 3.624 111,053 +0.02(+0.45%)
Apr 29, 2005 3.558 3.662 3.553 3.607 204,909 +0.05(+1.38%)
Apr 28, 2005 3.646 3.673 3.558 3.558 137,948 -0.11(-2.98%)
Apr 27, 2005 3.728 3.733 3.629 3.668 107,943 -0.07(-1.76%)
Apr 26, 2005 3.717 3.766 3.679 3.733 133,191 +0.02(+0.59%)
Apr 25, 2005 3.558 3.717 3.558 3.711 154,414 +0.15(+4.30%)
Apr 22, 2005 3.717 3.717 3.504 3.558 198,689 -0.19(-4.96%)
Apr 21, 2005 3.607 3.755 3.607 3.744 98,612 +0.17(+4.90%)
Apr 20, 2005 3.739 3.755 3.569 3.569 149,657 -0.16(-4.39%)
Apr 19, 2005 3.684 3.744 3.668 3.733 93,307 +0.07(+1.94%)
Apr 18, 2005 3.689 3.689 3.607 3.662 166,306 +0.09(+2.60%)
Apr 15, 2005 3.586 3.700 3.558 3.569 195,213 -0.01(-0.31%)
Apr 14, 2005 3.717 3.728 3.575 3.580 104,650 -0.12(-3.25%)
Apr 13, 2005 3.662 3.744 3.646 3.700 124,775 +0.02(+0.59%)
Apr 12, 2005 3.580 3.717 3.553 3.679 155,511 +0.12(+3.38%)
Apr 11, 2005 3.629 3.651 3.558 3.558 119,469 -0.07(-1.81%)
Apr 08, 2005 3.695 3.755 3.613 3.624 120,567 -0.11(-2.93%)
Apr 07, 2005 3.640 3.760 3.635 3.733 109,956 +0.10(+2.71%)
Apr 06, 2005 3.760 3.771 3.635 3.635 190,639 -0.10(-2.78%)
Apr 05, 2005 3.744 3.771 3.739 3.739 139,411 +0.02(+0.44%)
Apr 04, 2005 3.700 3.771 3.689 3.722 113,249 +0.03(+0.74%)
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.