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
)
44.44
+1.07 (+2.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009
6.644
6.927
6.644
6.774
887,119
+0.09(+1.39%)
Jun 29, 2009
6.654
6.698
6.426
6.682
1,029,124
+0.02(+0.25%)
Jun 26, 2009
6.328
6.763
6.279
6.665
5,143,778
+0.35(+5.52%)
Jun 25, 2009
6.317
6.426
6.279
6.317
512,217
+0.04(+0.69%)
Jun 24, 2009
6.366
6.486
6.213
6.273
442,916
-0.02(-0.35%)
Jun 23, 2009
6.143
6.322
5.936
6.295
935,717
+0.07(+1.05%)
Jun 22, 2009
6.725
6.829
6.153
6.230
1,467,712
-0.71(-10.20%)
Jun 19, 2009
6.398
6.943
6.398
6.938
1,268,034
+0.60(+9.54%)
Jun 18, 2009
6.241
6.382
6.099
6.333
343,860
+0.07(+1.13%)
Jun 17, 2009
6.262
6.355
6.045
6.262
296,548
+0.03(+0.44%)
Jun 16, 2009
6.262
6.355
6.132
6.235
418,834
-0.03(-0.43%)
Jun 15, 2009
6.415
6.458
6.072
6.262
417,776
-0.23(-3.52%)
Jun 12, 2009
6.398
6.540
6.355
6.491
251,408
+0.09(+1.45%)
Jun 11, 2009
6.616
6.638
6.388
6.398
542,361
-0.24(-3.61%)
Jun 10, 2009
6.671
6.747
6.333
6.638
525,159
+0.12(+1.84%)
Jun 09, 2009
6.458
6.807
6.388
6.518
761,879
+0.07(+1.01%)
Jun 08, 2009
6.349
6.486
6.339
6.453
526,911
+0.15(+2.42%)
Jun 05, 2009
6.398
6.431
6.170
6.300
354,434
+0.02(+0.35%)
Jun 04, 2009
6.104
6.311
6.104
6.279
447,670
+0.15(+2.40%)
Jun 03, 2009
6.801
6.801
5.985
6.132
1,056,506
-0.56(-8.36%)
Jun 02, 2009
6.644
6.698
6.404
6.691
742,953
+0.16(+2.48%)
Jun 01, 2009
6.616
6.671
6.453
6.529
750,019
+0.07(+1.01%)
May 29, 2009
6.328
6.491
6.257
6.464
991,407
+0.23(+3.76%)
May 28, 2009
6.257
6.260
6.028
6.230
363,147
+0.02(+0.26%)
May 27, 2009
6.371
6.442
6.213
6.213
405,237
-0.15(-2.31%)
May 26, 2009
6.126
6.513
6.110
6.360
396,226
+0.14(+2.19%)
May 22, 2009
6.469
6.556
6.143
6.224
546,078
-0.17(-2.64%)
May 21, 2009
6.480
6.518
6.143
6.393
425,452
-0.13(-1.92%)
May 20, 2009
6.573
6.573
6.453
6.518
536,139
+0.04(+0.59%)
May 19, 2009
6.464
6.567
6.295
6.480
513,970
+0.06(+0.93%)
May 18, 2009
6.257
6.437
6.159
6.420
485,281
+0.31(+5.08%)
May 15, 2009
5.990
6.175
5.876
6.110
643,708
+0.20(+3.31%)
May 14, 2009
5.718
6.061
5.718
5.914
666,031
+0.13(+2.16%)
May 13, 2009
6.311
6.311
5.614
5.789
837,697
-0.58(-9.15%)
May 12, 2009
6.137
6.480
6.137
6.371
578,275
+0.35(+5.79%)
May 11, 2009
6.409
6.409
5.968
6.023
1,078,052
-0.36(-5.63%)
May 08, 2009
6.241
6.486
6.126
6.382
466,855
+0.15(+2.36%)
May 07, 2009
6.791
6.889
6.126
6.235
879,271
-0.57(-8.40%)
May 06, 2009
7.030
7.047
6.796
6.807
470,017
-0.09(-1.26%)
May 05, 2009
6.965
7.117
6.807
6.894
844,051
+0.23(+3.52%)
May 04, 2009
6.584
6.687
6.562
6.660
859,761
+0.33(+5.16%)
May 01, 2009
6.714
6.801
6.262
6.333
919,133
-0.37(-5.52%)
Apr 30, 2009
6.997
7.292
6.616
6.703
1,028,547
-0.18(-2.61%)
Apr 29, 2009
6.551
7.079
6.371
6.883
1,463,523
+0.98(+16.61%)
Apr 28, 2009
5.832
6.072
5.701
5.903
517,337
+0.13(+2.17%)
Apr 27, 2009
5.952
5.952
5.712
5.778
472,369
-0.11(-1.94%)
Apr 24, 2009
5.930
6.137
5.881
5.892
429,666
+0.00(+0.00%)
Apr 23, 2009
5.908
6.028
5.489
5.892
845,344
+0.03(+0.56%)
Apr 22, 2009
6.693
6.927
5.674
5.859
1,444,357
-0.83(-12.38%)
Apr 21, 2009
6.693
6.752
6.546
6.687
472,197
+0.02(+0.33%)
Apr 20, 2009
6.948
7.468
6.404
6.665
1,398,868
-0.35(-4.97%)
Apr 17, 2009
6.273
7.074
6.273
7.014
1,528,856
+0.76(+12.20%)
Apr 16, 2009
6.290
6.447
6.126
6.251
775,165
-0.01(-0.09%)
Apr 15, 2009
6.055
6.437
6.050
6.257
635,288
+0.12(+1.95%)
Apr 14, 2009
6.175
6.295
6.034
6.137
486,386
-0.13(-2.00%)
Apr 13, 2009
6.290
6.366
6.181
6.262
409,677
-0.02(-0.26%)
Apr 09, 2009
6.153
6.469
6.137
6.279
480,956
+0.16(+2.58%)
Apr 08, 2009
6.300
6.300
6.001
6.121
282,195
-0.09(-1.40%)
Apr 07, 2009
6.300
6.306
6.099
6.208
426,754
-0.12(-1.89%)
Apr 06, 2009
6.453
6.535
6.290
6.328
456,993
-0.15(-2.35%)
Apr 03, 2009
6.317
6.535
6.197
6.480
386,519
+0.13(+1.97%)
Apr 02, 2009
6.328
6.627
6.284
6.355
975,794
+0.05(+0.86%)
Apr 01, 2009
6.251
6.382
6.045
6.300
1,308,816
-0.41(-6.16%)
Mar 31, 2009
6.671
6.872
6.535
6.714
746,984
+0.15(+2.32%)
Mar 30, 2009
6.535
6.578
5.990
6.562
681,007
-0.14(-2.03%)
Mar 26, 2009
6.665
6.807
6.600
6.698
636,510
+0.10(+1.49%)
Mar 25, 2009
6.633
7.112
6.360
6.600
1,036,844
+0.08(+1.17%)
Mar 24, 2009
6.306
6.769
6.181
6.524
1,061,226
+0.23(+3.63%)
Mar 23, 2009
6.126
6.295
6.089
6.295
899,043
+0.61(+10.73%)
Mar 20, 2009
5.582
5.848
5.582
5.685
399,023
+0.09(+1.66%)
Mar 19, 2009
5.799
5.848
5.402
5.593
590,163
-0.14(-2.38%)
Mar 18, 2009
5.712
5.805
5.505
5.729
368,249
+0.01(+0.19%)
Mar 17, 2009
5.489
5.745
5.418
5.718
552,534
+0.26(+4.69%)
Mar 16, 2009
5.685
5.696
5.391
5.462
689,197
-0.23(-4.11%)
Mar 13, 2009
5.897
5.908
5.598
5.696
0
-0.13(-2.24%)
Mar 12, 2009
5.478
5.903
5.414
5.827
841,456
+0.28(+5.11%)
Mar 11, 2009
5.478
5.685
5.146
5.544
1,088,430
+0.04(+0.79%)
Mar 10, 2009
5.723
5.827
5.315
5.500
1,164,663
-0.14(-2.51%)
Mar 09, 2009
5.658
5.832
5.500
5.642
958,534
+0.02(+0.39%)
Mar 06, 2009
5.538
5.952
5.440
5.620
0
+0.30(+5.63%)
Mar 05, 2009
5.102
5.571
5.032
5.320
1,145,980
+0.17(+3.39%)
Mar 04, 2009
5.004
5.162
4.803
5.146
935,858
+0.51(+11.05%)
Mar 02, 2009
5.064
5.064
4.395
4.634
945,336
-0.50(-9.66%)
Feb 27, 2009
4.912
5.168
4.803
5.130
0
+0.17(+3.52%)
Feb 26, 2009
4.988
5.010
4.683
4.955
977,537
+0.05(+1.11%)
Feb 25, 2009
4.650
5.032
4.449
4.901
1,312,340
+0.65(+15.38%)
Feb 24, 2009
3.910
4.340
3.910
4.248
586,939
+0.34(+8.79%)
Feb 23, 2009
3.540
3.970
3.540
3.904
479,957
+0.38(+10.65%)
Feb 20, 2009
3.349
3.540
3.256
3.529
168,354
+0.16(+4.68%)
Feb 19, 2009
3.485
3.540
3.371
3.371
103,782
-0.09(-2.67%)
Feb 18, 2009
3.409
3.491
3.409
3.463
64,098
+0.04(+1.27%)
Feb 17, 2009
3.469
3.529
3.352
3.420
107,985
-0.11(-3.24%)
Feb 13, 2009
3.469
3.561
3.409
3.534
79,595
+0.07(+1.88%)
Feb 12, 2009
3.583
3.589
3.403
3.469
69,835
-0.12(-3.34%)
Feb 11, 2009
3.616
3.681
3.545
3.589
53,063
-0.01(-0.15%)
Feb 10, 2009
3.785
3.785
3.507
3.594
113,790
-0.20(-5.17%)
Feb 09, 2009
3.741
3.828
3.627
3.790
143,213
+0.05(+1.46%)
Feb 06, 2009
3.605
3.736
3.605
3.736
115,621
+0.14(+3.94%)
Feb 05, 2009
3.610
3.648
3.474
3.594
100,633
-0.03(-0.90%)
Feb 04, 2009
3.534
3.676
3.431
3.627
106,491
+0.11(+3.10%)
Feb 03, 2009
3.474
3.578
3.409
3.518
90,422
+0.05(+1.41%)
Feb 02, 2009
3.594
3.594
3.420
3.469
241,765
-0.13(-3.63%)
Jan 30, 2009
3.485
3.599
3.414
3.599
0
+0.13(+3.77%)
Jan 29, 2009
3.616
3.648
3.431
3.469
73,212
-0.20(-5.49%)
Jan 28, 2009
3.670
3.725
3.610
3.670
63,132
+0.06(+1.66%)
Jan 27, 2009
3.627
3.757
3.523
3.610
56,268
-0.05(-1.49%)
Jan 26, 2009
3.654
3.801
3.572
3.665
106,885
+0.06(+1.66%)
Jan 23, 2009
3.567
3.659
3.382
3.605
69,021
+0.01(+0.30%)
Jan 22, 2009
3.360
3.692
3.305
3.594
153,342
+0.18(+5.26%)
Jan 21, 2009
3.322
3.431
3.262
3.414
68,665
+0.14(+4.15%)
Jan 20, 2009
3.403
3.403
3.278
3.278
55,026
-0.11(-3.37%)
Jan 16, 2009
3.425
3.431
3.365
3.393
0
+0.01(+0.16%)
Jan 15, 2009
3.284
3.491
3.262
3.387
113,192
+0.09(+2.64%)
Jan 14, 2009
3.273
3.431
3.273
3.300
133,935
-0.06(-1.78%)
Jan 13, 2009
3.398
3.442
3.316
3.360
94,068
-0.09(-2.53%)
Jan 12, 2009
3.463
3.594
3.382
3.447
69,324
-0.09(-2.47%)
Jan 09, 2009
3.648
3.648
3.518
3.534
51,440
-0.09(-2.55%)
Jan 08, 2009
3.621
3.659
3.491
3.627
237,586
+0.01(+0.15%)
Jan 07, 2009
3.480
3.648
3.289
3.621
319,842
+0.11(+3.10%)
Jan 06, 2009
3.436
3.627
3.393
3.512
350,208
+0.08(+2.22%)
Jan 05, 2009
3.393
3.463
3.262
3.436
349,511
+0.02(+0.64%)
Jan 02, 2009
3.295
3.414
3.262
3.414
0
+0.16(+5.02%)
Jan 01, 2009
3.300
3.349
3.246
3.251
0
+0.00(+0.00%)
Dec 31, 2008
3.300
3.349
3.246
3.251
213,828
-0.09(-2.61%)
Dec 30, 2008
3.354
3.436
3.213
3.338
435,324
-0.04(-1.29%)
Dec 29, 2008
3.349
3.387
3.240
3.382
297,268
+0.01(+0.32%)
Dec 26, 2008
3.202
3.371
3.202
3.371
57,089
+0.16(+5.09%)
Dec 24, 2008
3.295
3.311
3.197
3.207
61,768
-0.12(-3.60%)
Dec 23, 2008
3.485
3.534
3.316
3.327
111,223
-0.14(-4.08%)
Dec 22, 2008
3.714
3.714
3.409
3.469
80,950
-0.28(-7.55%)
Dec 19, 2008
3.894
3.894
3.659
3.752
94,378
-0.13(-3.23%)
Dec 18, 2008
3.763
3.877
3.687
3.877
151,199
+0.12(+3.19%)
Dec 17, 2008
3.638
3.806
3.638
3.757
97,632
+0.05(+1.47%)
Dec 16, 2008
3.801
3.801
3.670
3.703
75,724
-0.04(-1.16%)
Dec 15, 2008
3.714
3.785
3.599
3.747
106,928
+0.08(+2.08%)
Dec 12, 2008
3.605
3.779
3.578
3.670
141,690
+0.01(+0.30%)
Dec 11, 2008
3.501
3.698
3.501
3.659
120,223
+0.16(+4.67%)
Dec 10, 2008
3.518
3.578
3.382
3.496
46,471
-0.04(-1.08%)
Dec 09, 2008
3.599
3.676
3.473
3.534
130,378
-0.06(-1.67%)
Dec 08, 2008
3.627
3.687
3.338
3.594
98,317
+0.07(+2.01%)
Dec 05, 2008
3.414
3.540
3.289
3.523
189,070
+0.04(+1.09%)
Dec 04, 2008
3.507
3.676
3.420
3.485
150,529
+0.02(+0.47%)
Dec 03, 2008
3.387
3.474
3.277
3.469
102,414
+0.18(+5.46%)
Dec 02, 2008
3.104
3.349
3.104
3.289
123,534
+0.21(+6.71%)
Dec 01, 2008
3.213
3.322
3.060
3.082
157,555
-0.14(-4.23%)
Nov 28, 2008
2.859
3.218
2.810
3.218
105,808
+0.36(+12.79%)
Nov 26, 2008
2.875
2.941
2.837
2.853
78,198
+0.03(+0.96%)
Nov 25, 2008
2.935
2.935
2.734
2.826
73,471
-0.03(-1.14%)
Nov 24, 2008
2.897
2.941
2.755
2.859
142,454
+0.04(+1.35%)
Nov 21, 2008
2.467
2.821
2.374
2.821
213,259
+0.36(+14.60%)
Nov 20, 2008
2.815
2.815
2.461
2.461
175,806
-0.32(-11.37%)
Nov 19, 2008
3.006
3.006
2.777
2.777
114,596
-0.19(-6.42%)
Nov 18, 2008
3.077
3.180
2.886
2.968
131,570
-0.05(-1.80%)
Nov 17, 2008
3.300
3.300
3.006
3.022
114,756
-0.16(-4.97%)
Nov 14, 2008
3.251
3.398
3.180
3.180
0
-0.04(-1.18%)
Nov 13, 2008
3.071
3.251
2.990
3.218
142,070
+0.15(+4.79%)
Nov 12, 2008
3.474
3.474
3.071
3.071
305,913
-0.39(-11.18%)
Nov 11, 2008
3.681
3.681
3.442
3.458
150,821
-0.22(-6.06%)
Nov 10, 2008
3.589
3.736
3.529
3.681
225,353
+0.19(+5.30%)
Nov 07, 2008
3.648
3.703
3.496
3.496
132,811
-0.13(-3.60%)
Nov 06, 2008
3.796
3.812
3.213
3.627
254,871
-0.20(-5.26%)
Nov 05, 2008
3.790
3.964
3.757
3.828
215,885
-0.01(-0.14%)
Nov 04, 2008
4.008
4.008
3.812
3.834
226,946
-0.08(-2.09%)
Nov 03, 2008
3.877
4.051
3.817
3.915
284,457
+0.02(+0.56%)
Oct 31, 2008
3.485
3.894
3.447
3.894
262,250
+0.46(+13.31%)
Oct 30, 2008
3.659
3.659
3.322
3.436
353,033
-0.29(-7.88%)
Oct 29, 2008
3.589
3.763
3.556
3.730
178,087
+0.14(+3.95%)
Oct 28, 2008
3.556
3.594
3.409
3.589
149,195
+0.08(+2.17%)
Oct 27, 2008
3.567
3.610
3.512
3.512
135,406
-0.03(-0.77%)
Oct 24, 2008
3.572
3.757
3.540
3.540
95,911
-0.14(-3.70%)
Oct 23, 2008
3.648
3.785
3.610
3.676
125,135
-0.01(-0.15%)
Oct 22, 2008
3.801
3.839
3.654
3.681
84,070
-0.10(-2.73%)
Oct 21, 2008
3.823
3.823
3.736
3.785
83,104
-0.07(-1.84%)
Oct 20, 2008
3.725
3.855
3.698
3.855
133,190
+0.08(+2.16%)
Oct 17, 2008
3.676
3.866
3.676
3.774
138,148
+0.01(+0.29%)
Oct 16, 2008
3.616
3.855
3.616
3.763
211,764
+0.13(+3.44%)
Oct 15, 2008
3.790
3.828
3.638
3.638
170,286
-0.10(-2.77%)
Oct 14, 2008
3.850
3.861
3.741
3.741
183,222
-0.09(-2.41%)
Oct 13, 2008
3.621
3.834
3.621
3.834
187,017
+0.30(+8.47%)
Oct 10, 2008
3.491
3.719
3.267
3.534
349,327
+0.02(+0.62%)
Oct 09, 2008
3.747
3.779
3.512
3.512
229,068
-0.20(-5.43%)
Oct 08, 2008
3.638
3.894
3.605
3.714
254,600
-0.02(-0.58%)
Oct 07, 2008
3.496
3.736
3.496
3.736
257,574
+0.27(+7.69%)
Oct 06, 2008
3.714
3.714
3.251
3.469
394,151
-0.25(-6.60%)
Oct 03, 2008
3.817
3.845
3.708
3.714
0
-0.05(-1.30%)
Oct 02, 2008
3.839
3.839
3.736
3.763
148,702
-0.10(-2.68%)
Oct 01, 2008
3.806
3.866
3.752
3.866
130,332
+0.09(+2.31%)
Sep 30, 2008
3.654
3.812
3.654
3.779
129,530
+0.13(+3.58%)
Sep 29, 2008
3.757
3.926
3.589
3.648
240,116
-0.16(-4.29%)
Sep 26, 2008
3.757
3.877
3.757
3.812
0
+0.04(+1.01%)
Sep 25, 2008
3.741
3.828
3.730
3.774
135,744
+0.03(+0.73%)
Sep 24, 2008
3.757
3.861
3.747
3.747
138,677
-0.07(-1.71%)
Sep 23, 2008
3.703
3.948
3.703
3.812
230,044
+0.08(+2.04%)
Sep 22, 2008
3.779
3.796
3.676
3.736
200,417
-0.04(-1.15%)
Sep 19, 2008
4.335
4.335
3.779
3.779
0
-0.25(-6.09%)
Sep 18, 2008
3.970
4.084
3.834
4.024
346,890
+0.15(+3.94%)
Sep 17, 2008
3.752
4.019
3.752
3.872
270,951
+0.00(+0.00%)
Sep 16, 2008
3.687
3.872
3.670
3.872
223,596
+0.18(+4.87%)
Sep 15, 2008
3.779
3.834
3.687
3.692
157,430
-0.12(-3.14%)
Sep 12, 2008
3.752
3.861
3.741
3.812
157,092
-0.03(-0.71%)
Sep 11, 2008
3.757
3.839
3.757
3.839
181,624
+0.04(+1.00%)
Sep 10, 2008
3.915
3.915
3.790
3.801
166,797
-0.04(-1.13%)
Sep 09, 2008
4.182
4.182
3.845
3.845
278,856
-0.32(-7.71%)
Sep 08, 2008
4.149
4.188
4.068
4.166
208,411
+0.13(+3.10%)
Sep 05, 2008
3.997
4.106
3.948
4.041
0
+0.08(+1.92%)
Sep 04, 2008
4.013
4.100
3.953
3.964
204,527
-0.03(-0.82%)
Sep 03, 2008
3.981
4.084
3.981
3.997
173,911
-0.01(-0.14%)
Sep 02, 2008
4.019
4.057
3.981
4.002
143,123
+0.03(+0.68%)
Aug 29, 2008
3.970
4.002
3.921
3.975
0
+0.01(+0.27%)
Aug 28, 2008
3.899
4.001
3.872
3.964
132,909
+0.06(+1.53%)
Aug 27, 2008
3.823
3.943
3.823
3.904
173,856
+0.07(+1.85%)
Aug 26, 2008
3.894
3.943
3.817
3.834
197,758
-0.10(-2.63%)
Aug 25, 2008
3.872
3.937
3.790
3.937
273,533
+0.03(+0.84%)
Aug 22, 2008
3.899
3.932
3.806
3.904
0
+0.02(+0.56%)
Aug 21, 2008
3.828
3.943
3.828
3.883
158,800
+0.05(+1.28%)
Aug 20, 2008
3.812
3.943
3.774
3.834
262,753
-0.02(-0.56%)
Aug 19, 2008
3.719
3.894
3.692
3.855
275,604
+0.08(+2.16%)
Aug 18, 2008
3.839
3.943
3.768
3.774
498,822
-0.01(-0.29%)
Aug 15, 2008
3.801
3.855
3.736
3.785
0
-0.05(-1.28%)
Aug 14, 2008
3.785
3.861
3.741
3.834
376,075
+0.05(+1.44%)
Aug 13, 2008
3.665
3.823
3.665
3.779
382,014
+0.11(+3.12%)
Aug 12, 2008
3.610
3.747
3.589
3.665
400,870
+0.08(+2.28%)
Aug 11, 2008
3.529
3.643
3.387
3.583
517,092
+0.10(+2.81%)
Aug 08, 2008
3.382
3.523
3.382
3.485
590,472
+0.10(+2.89%)
Aug 07, 2008
3.300
3.458
3.300
3.387
331,648
+0.07(+2.13%)
Aug 06, 2008
3.273
3.376
3.267
3.316
281,791
-0.01(-0.16%)
Aug 05, 2008
3.229
3.368
3.207
3.322
380,273
+0.07(+2.01%)
Aug 04, 2008
3.316
3.316
3.207
3.256
284,002
-0.01(-0.33%)
Aug 01, 2008
3.289
3.322
3.235
3.267
313,648
-0.03(-0.83%)
Jul 31, 2008
3.224
3.376
3.224
3.295
350,247
+0.09(+2.89%)
Jul 30, 2008
3.180
3.284
3.126
3.202
440,780
+0.03(+1.03%)
Jul 29, 2008
3.169
3.197
3.060
3.169
388,236
+0.11(+3.74%)
Jul 28, 2008
3.218
3.235
3.055
3.055
619,251
-0.14(-4.27%)
Jul 25, 2008
3.246
3.371
3.186
3.191
932,983
+0.04(+1.38%)
Jul 24, 2008
3.627
3.659
3.049
3.148
1,793,583
-1.12(-26.28%)
Jul 23, 2008
4.084
4.269
4.030
4.269
445,320
+0.19(+4.53%)
Jul 22, 2008
3.894
4.106
3.839
4.084
403,672
+0.21(+5.49%)
Jul 21, 2008
3.812
3.894
3.812
3.872
188,242
+0.05(+1.28%)
Jul 18, 2008
3.866
3.894
3.730
3.823
157,545
-0.04(-1.13%)
Jul 17, 2008
3.648
3.866
3.583
3.866
391,383
+0.21(+5.65%)
Jul 16, 2008
3.534
3.659
3.485
3.659
183,620
+0.14(+3.86%)
Jul 15, 2008
3.485
3.594
3.431
3.523
177,544
+0.04(+1.25%)
Jul 14, 2008
3.512
3.550
3.431
3.480
227,636
+0.03(+0.79%)
Jul 11, 2008
3.458
3.496
3.393
3.452
338,683
-0.07(-1.86%)
Jul 10, 2008
3.627
3.659
3.420
3.518
505,878
-0.15(-4.01%)
Jul 09, 2008
3.708
3.725
3.654
3.665
135,171
-0.05(-1.46%)
Jul 08, 2008
3.648
3.747
3.583
3.719
297,036
+0.05(+1.34%)
Jul 07, 2008
3.790
3.823
3.648
3.670
353,119
-0.08(-2.03%)
Jul 04, 2008
3.752
3.812
3.730
3.747
247,118
+0.00(+0.00%)
Jul 03, 2008
3.752
3.812
3.730
3.747
247,118
-0.04(-1.01%)
Jul 02, 2008
3.812
3.855
3.747
3.785
409,532
-0.05(-1.42%)
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
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.