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 )

43.20 +0.30 (+0.69%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 22, 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 (%)
Nov 30, 2010 8.872 8.967 8.733 8.906 210,307 -0.08(-0.93%)
Nov 29, 2010 8.906 9.034 8.733 8.989 109,005 +0.03(+0.31%)
Nov 26, 2010 8.984 9.117 8.961 8.961 109,735 -0.08(-0.92%)
Nov 24, 2010 8.928 9.045 9.045 9.045 162,637 +0.21(+2.39%)
Nov 23, 2010 8.789 8.934 8.772 8.833 212,573 -0.05(-0.56%)
Nov 22, 2010 8.717 8.906 8.717 8.884 143,751 +0.13(+1.53%)
Nov 19, 2010 8.661 8.750 8.522 8.750 329,832 +0.09(+1.09%)
Nov 18, 2010 8.611 8.711 8.572 8.655 226,741 +0.14(+1.70%)
Nov 17, 2010 8.566 8.622 8.455 8.511 143,572 -0.01(-0.07%)
Nov 16, 2010 8.572 8.689 8.499 8.516 235,939 -0.11(-1.23%)
Nov 15, 2010 8.767 8.839 8.611 8.622 168,082 -0.06(-0.71%)
Nov 12, 2010 8.811 8.922 8.661 8.683 208,777 -0.21(-2.38%)
Nov 11, 2010 8.778 8.928 8.689 8.895 113,651 +0.03(+0.38%)
Nov 10, 2010 8.722 8.889 8.516 8.861 209,357 +0.13(+1.53%)
Nov 09, 2010 8.783 8.872 8.650 8.728 219,831 -0.13(-1.52%)
Nov 08, 2010 8.807 8.907 8.768 8.862 171,092 +0.02(+0.25%)
Nov 05, 2010 8.912 8.979 8.790 8.840 211,574 -0.08(-0.93%)
Nov 04, 2010 8.923 8.984 8.835 8.923 290,569 +0.10(+1.13%)
Nov 03, 2010 8.851 8.862 8.641 8.824 227,799 -0.02(-0.25%)
Nov 02, 2010 8.630 8.862 8.513 8.846 314,987 +0.35(+4.17%)
Nov 01, 2010 8.724 8.774 8.464 8.491 350,973 -0.18(-2.11%)
Oct 29, 2010 8.541 8.763 8.530 8.674 277,671 +0.12(+1.36%)
Oct 28, 2010 8.807 8.862 8.469 8.558 508,818 -0.13(-1.53%)
Oct 27, 2010 8.541 8.724 8.447 8.691 225,358 +0.24(+2.82%)
Oct 25, 2010 8.591 8.674 8.429 8.453 233,557 -0.12(-1.36%)
Oct 22, 2010 8.430 8.602 8.336 8.569 287,290 +0.19(+2.25%)
Oct 21, 2010 8.580 8.663 8.320 8.380 307,104 -0.14(-1.63%)
Oct 20, 2010 8.580 8.680 8.469 8.519 431,546 -0.02(-0.26%)
Oct 19, 2010 8.491 8.746 8.447 8.541 294,443 -0.09(-1.03%)
Oct 18, 2010 8.419 8.635 8.364 8.630 202,683 +0.23(+2.70%)
Oct 15, 2010 8.563 8.580 8.092 8.403 720,781 -0.06(-0.65%)
Oct 14, 2010 8.530 8.585 8.392 8.458 435,617 -0.07(-0.78%)
Oct 13, 2010 8.358 8.580 8.253 8.524 310,674 +0.23(+2.74%)
Oct 12, 2010 8.225 8.336 8.209 8.297 264,651 +0.06(+0.74%)
Oct 11, 2010 8.032 8.286 7.991 8.236 262,020 +0.24(+2.98%)
Oct 08, 2010 7.998 8.032 7.838 7.998 230,334 +0.14(+1.76%)
Oct 07, 2010 7.755 7.932 7.649 7.860 682 +0.17(+2.16%)
Oct 06, 2010 7.666 7.744 7.533 7.694 468,554 +0.04(+0.51%)
Oct 05, 2010 7.588 7.694 7.483 7.655 498,002 +0.17(+2.29%)
Oct 04, 2010 7.699 7.777 7.428 7.483 332,891 -0.13(-1.75%)
Oct 01, 2010 7.616 7.627 7.212 7.616 492,606 +0.06(+0.78%)
Sep 30, 2010 7.557 7.721 7.450 7.557 322,141 -0.08(-0.99%)
Sep 29, 2010 7.566 7.710 7.561 7.633 167,523 +0.02(+0.22%)
Sep 28, 2010 7.705 7.705 7.494 7.616 321 -0.03(-0.36%)
Sep 27, 2010 7.677 7.799 7.522 7.644 212,710 -0.04(-0.50%)
Sep 24, 2010 7.561 7.705 7.472 7.683 272,511 +0.23(+3.12%)
Sep 23, 2010 7.450 7.611 7.406 7.450 37,465 -0.02(-0.22%)
Sep 22, 2010 7.666 7.694 7.389 7.467 293,936 -0.20(-2.67%)
Sep 21, 2010 7.716 7.816 7.599 7.671 207,138 -0.07(-0.93%)
Sep 20, 2010 7.361 7.749 7.311 7.744 363,004 +0.43(+5.83%)
Sep 17, 2010 7.317 7.444 7.118 7.317 409,148 -0.08(-1.05%)
Sep 15, 2010 7.328 7.429 7.228 7.395 152,585 +0.03(+0.45%)
Sep 14, 2010 7.323 7.455 7.262 7.361 202,130 +0.04(+0.61%)
Sep 13, 2010 7.184 7.367 7.151 7.317 251,722 +0.22(+3.04%)
Sep 10, 2010 7.184 7.197 7.012 7.101 593,254 -0.10(-1.38%)
Sep 09, 2010 7.317 7.361 7.167 7.201 275,505 -0.05(-0.69%)
Sep 08, 2010 7.372 7.372 7.212 7.251 218,807 -0.07(-0.98%)
Sep 07, 2010 7.744 7.804 7.273 7.323 1,086 -0.45(-5.77%)
Sep 03, 2010 7.660 7.793 7.539 7.771 206,216 +0.21(+2.78%)
Sep 02, 2010 7.217 7.611 7.217 7.561 539 +0.29(+3.96%)
Sep 01, 2010 7.234 7.395 7.173 7.273 338,469 +0.15(+2.10%)
Aug 31, 2010 7.123 7.300 7.040 7.123 5,777 -0.05(-0.69%)
Aug 30, 2010 7.284 7.440 7.156 7.173 313,082 -0.18(-2.41%)
Aug 27, 2010 7.350 7.472 7.217 7.350 197,684 -0.04(-0.52%)
Aug 26, 2010 7.444 7.599 7.334 7.389 761 -0.06(-0.74%)
Aug 25, 2010 7.228 7.467 7.228 7.444 754 +0.16(+2.13%)
Aug 24, 2010 7.223 7.388 7.162 7.289 3,061 -0.01(-0.08%)
Aug 23, 2010 7.300 7.361 7.145 7.295 268,428 +0.02(+0.30%)
Aug 20, 2010 7.273 7.328 7.206 7.273 285,080 -0.09(-1.28%)
Aug 19, 2010 7.616 7.660 7.367 7.367 2,632 -0.28(-3.69%)
Aug 18, 2010 7.594 7.832 7.478 7.649 11,964 +0.03(+0.36%)
Aug 17, 2010 7.588 7.699 7.450 7.622 1,818 +0.11(+1.40%)
Aug 16, 2010 7.527 7.644 7.372 7.516 321,055 -0.11(-1.38%)
Aug 13, 2010 7.622 7.755 7.505 7.622 266,700 -0.11(-1.43%)
Aug 12, 2010 7.616 7.821 7.566 7.732 339,787 -0.02(-0.21%)
Aug 11, 2010 8.009 8.048 7.721 7.749 578,277 -0.41(-5.02%)
Aug 10, 2010 8.010 8.203 7.922 8.159 379,708 +0.08(+1.02%)
Aug 09, 2010 7.922 8.087 7.878 8.076 257,750 +0.18(+2.30%)
Aug 06, 2010 7.895 7.917 7.620 7.895 272,933 +0.13(+1.70%)
Aug 05, 2010 7.955 7.972 7.757 7.763 298,945 -0.19(-2.35%)
Aug 04, 2010 7.922 8.159 7.873 7.950 420,412 -0.01(-0.07%)
Aug 03, 2010 7.911 8.280 7.845 7.955 739,123 -0.01(-0.07%)
Aug 02, 2010 7.774 8.005 7.774 7.961 429,989 +0.26(+3.36%)
Jul 30, 2010 7.702 7.823 7.592 7.702 656,909 -0.11(-1.41%)
Jul 29, 2010 8.610 8.616 7.724 7.812 1,396,056 -0.85(-9.78%)
Jul 28, 2010 8.660 8.869 8.473 8.660 1,412 -0.20(-2.30%)
Jul 27, 2010 9.067 9.182 8.841 8.863 274,203 -0.17(-1.89%)
Jul 26, 2010 8.841 9.045 8.687 9.034 449,335 +0.28(+3.14%)
Jul 23, 2010 8.753 8.880 8.665 8.759 479,282 +0.06(+0.63%)
Jul 22, 2010 8.473 8.737 8.434 8.704 889,860 +0.36(+4.35%)
Jul 21, 2010 8.517 8.572 8.340 8.340 325,802 -0.10(-1.24%)
Jul 20, 2010 8.054 8.445 8.016 8.445 341,056 +0.34(+4.21%)
Jul 19, 2010 8.005 8.120 7.867 8.104 344,051 +0.10(+1.24%)
Jul 16, 2010 8.005 8.373 7.961 8.005 397,872 -0.41(-4.84%)
Jul 15, 2010 8.456 8.506 8.302 8.412 296,571 -0.08(-0.91%)
Jul 14, 2010 8.561 8.561 8.357 8.489 210,793 -0.04(-0.45%)
Jul 13, 2010 8.528 8.577 8.241 8.528 3,010 +0.35(+4.24%)
Jul 12, 2010 8.329 8.401 8.159 8.181 247,700 -0.08(-0.93%)
Jul 09, 2010 8.258 8.335 8.016 8.258 259,946 +0.14(+1.76%)
Jul 08, 2010 8.115 8.126 7.933 8.115 416,526 +0.24(+3.00%)
Jul 07, 2010 7.620 7.884 7.565 7.878 382,180 +0.30(+3.99%)
Jul 06, 2010 7.576 8.054 7.367 7.576 2,162 -0.30(-3.77%)
Jul 02, 2010 7.873 8.032 7.752 7.873 262,063 -0.13(-1.58%)
Jul 01, 2010 7.856 8.065 7.735 7.999 631,044 +0.12(+1.47%)
Jun 30, 2010 7.884 8.181 7.851 7.884 4,776 -0.17(-2.12%)
Jun 29, 2010 8.500 8.500 7.994 8.054 535,411 -0.23(-2.79%)
Jun 25, 2010 8.285 8.462 8.093 8.285 592,503 +0.14(+1.76%)
Jun 24, 2010 8.142 8.362 8.115 8.142 181 -0.22(-2.63%)
Jun 23, 2010 8.247 8.445 8.131 8.362 344,479 +0.09(+1.13%)
Jun 22, 2010 8.269 8.566 8.230 8.269 887 -0.20(-2.34%)
Jun 21, 2010 8.830 8.830 8.429 8.467 334,729 -0.24(-2.72%)
Jun 18, 2010 8.704 8.885 8.704 8.704 366,688 -0.13(-1.43%)
Jun 17, 2010 8.907 8.918 8.715 8.830 328,727 -0.03(-0.31%)
Jun 16, 2010 8.825 8.968 8.643 8.858 310,045 +0.05(+0.56%)
Jun 15, 2010 8.808 8.907 8.638 8.808 1,543 +0.07(+0.76%)
Jun 14, 2010 8.693 8.907 8.621 8.742 346,483 +0.15(+1.73%)
Jun 11, 2010 8.373 8.610 8.373 8.594 227,464 +0.17(+2.02%)
Jun 10, 2010 8.484 8.484 8.263 8.423 371,838 +0.12(+1.39%)
Jun 09, 2010 8.252 8.493 8.032 8.307 684,334 +0.13(+1.55%)
Jun 08, 2010 8.291 8.368 8.071 8.181 370,713 -0.05(-0.60%)
Jun 07, 2010 8.379 8.434 8.153 8.230 421,050 -0.12(-1.38%)
Jun 04, 2010 8.346 8.599 8.307 8.346 558,831 -0.30(-3.50%)
Jun 03, 2010 8.654 8.808 8.617 8.649 297,507 -0.08(-0.88%)
Jun 02, 2010 8.726 8.731 8.434 8.726 350,012 +0.29(+3.46%)
Jun 01, 2010 8.434 8.781 8.434 8.434 1,250 -0.23(-2.60%)
May 28, 2010 8.660 9.023 8.555 8.660 455,640 -0.31(-3.44%)
May 27, 2010 8.858 9.050 8.819 8.968 353,541 +0.30(+3.49%)
May 26, 2010 8.665 9.006 8.632 8.665 1,254 -0.03(-0.32%)
May 25, 2010 8.329 8.742 8.258 8.693 643,611 +0.08(+0.96%)
May 24, 2010 8.748 8.880 8.588 8.610 435,003 -0.17(-1.88%)
May 21, 2010 8.340 8.913 8.241 8.775 866,378 +0.31(+3.71%)
May 20, 2010 8.329 8.605 8.258 8.462 1,135,279 -0.58(-6.39%)
May 19, 2010 9.166 9.287 8.968 9.039 480,633 -0.18(-1.91%)
May 18, 2010 9.573 9.602 9.193 9.215 181 -0.24(-2.50%)
May 17, 2010 9.589 9.738 9.331 9.452 538,866 -0.04(-0.41%)
May 14, 2010 9.490 9.573 9.325 9.490 441,964 -0.16(-1.65%)
May 13, 2010 9.628 9.727 9.474 9.650 419,098 +0.02(+0.23%)
May 12, 2010 9.325 9.666 9.325 9.628 683,329 +0.36(+3.94%)
May 11, 2010 9.296 9.466 9.219 9.263 1,026,556 +0.10(+1.13%)
May 10, 2010 9.187 9.214 9.044 9.159 985,016 +0.09(+0.97%)
May 07, 2010 9.367 9.367 8.732 9.072 1,076,459 +0.45(+5.27%)
May 06, 2010 9.679 9.723 8.617 8.617 828,664 -0.95(-9.95%)
May 05, 2010 9.586 9.832 9.504 9.570 851,133 -0.03(-0.34%)
May 04, 2010 9.405 9.630 9.170 9.602 1,246,391 +0.18(+1.86%)
May 03, 2010 9.230 9.777 9.165 9.427 886,197 +0.30(+3.24%)
Apr 30, 2010 9.334 9.334 9.044 9.132 729,901 -0.18(-1.94%)
Apr 29, 2010 9.619 9.739 9.187 9.312 993,316 -0.29(-3.02%)
Apr 28, 2010 9.044 9.788 8.875 9.602 2,074,282 +1.07(+12.50%)
Apr 27, 2010 8.689 8.700 8.519 8.535 3,472 -0.11(-1.33%)
Apr 26, 2010 8.552 8.750 8.535 8.650 766,702 +0.13(+1.54%)
Apr 23, 2010 8.360 8.557 8.136 8.519 1,188,718 +0.22(+2.64%)
Apr 22, 2010 7.857 8.498 7.857 8.300 1,065,948 +0.38(+4.77%)
Apr 21, 2010 7.627 7.928 7.627 7.923 523,906 +0.27(+3.58%)
Apr 20, 2010 7.611 7.687 7.496 7.649 247,232 +0.09(+1.16%)
Apr 19, 2010 7.545 7.693 7.343 7.561 296,908 -0.05(-0.65%)
Apr 16, 2010 7.638 7.758 7.469 7.611 583,270 -0.01(-0.14%)
Apr 15, 2010 7.414 7.633 7.414 7.622 390,401 +0.19(+2.50%)
Apr 14, 2010 7.375 7.501 7.359 7.436 398,304 +0.07(+0.97%)
Apr 13, 2010 7.397 7.441 7.178 7.365 392,605 +0.00(+0.00%)
Apr 12, 2010 7.408 7.441 7.315 7.365 332,613 -0.01(-0.07%)
Apr 09, 2010 7.337 7.397 7.195 7.370 412,340 +0.06(+0.82%)
Apr 08, 2010 7.337 7.359 7.178 7.310 548,592 +0.10(+1.37%)
Apr 07, 2010 7.080 7.211 6.995 7.211 749,050 +0.16(+2.33%)
Apr 06, 2010 6.681 7.074 6.670 7.047 641,645 +0.33(+4.89%)
Apr 05, 2010 6.795 6.795 6.657 6.719 382,467 +0.02(+0.24%)
Apr 01, 2010 6.599 6.702 6.702 6.702 832,690 +0.14(+2.17%)
Mar 31, 2010 6.681 6.757 6.555 6.560 497,903 -0.15(-2.20%)
Mar 30, 2010 7.025 7.124 6.653 6.708 866,745 -0.26(-3.69%)
Mar 29, 2010 6.872 6.998 6.790 6.965 269,838 +0.10(+1.52%)
Mar 26, 2010 6.965 6.998 6.774 6.861 247,624 -0.05(-0.79%)
Mar 25, 2010 6.960 7.031 6.883 6.916 339,025 -0.01(-0.08%)
Mar 24, 2010 6.982 7.003 6.905 6.921 298,377 -0.03(-0.39%)
Mar 23, 2010 6.861 6.960 6.853 6.949 280,404 +0.08(+1.11%)
Mar 22, 2010 6.724 6.905 6.713 6.872 439,291 +0.11(+1.62%)
Mar 19, 2010 6.779 6.878 6.686 6.763 465,199 -0.03(-0.48%)
Mar 18, 2010 6.719 6.834 6.708 6.795 332,632 +0.04(+0.57%)
Mar 17, 2010 6.708 6.801 6.651 6.757 294,506 +0.05(+0.82%)
Mar 16, 2010 6.719 6.787 6.670 6.702 302,665 +0.00(+0.00%)
Mar 15, 2010 6.631 6.702 6.620 6.702 468,637 -0.06(-0.89%)
Mar 12, 2010 6.965 6.965 6.708 6.763 475,730 -0.20(-2.91%)
Mar 11, 2010 7.047 7.075 6.905 6.965 330,208 -0.08(-1.16%)
Mar 10, 2010 6.949 7.085 6.801 7.047 688,366 +0.13(+1.82%)
Mar 09, 2010 6.791 6.965 6.762 6.921 679,423 +0.10(+1.44%)
Mar 08, 2010 6.731 6.834 6.682 6.823 852,286 -0.01(-0.16%)
Mar 05, 2010 6.644 6.889 6.589 6.834 875,256 +0.25(+3.72%)
Mar 04, 2010 6.404 6.589 6.371 6.589 439,272 +0.23(+3.60%)
Mar 03, 2010 6.377 6.535 6.333 6.360 524,769 -0.03(-0.43%)
Mar 02, 2010 6.453 6.497 6.377 6.388 485,831 -0.04(-0.59%)
Mar 01, 2010 6.448 6.453 6.257 6.426 586,432 +0.02(+0.34%)
Feb 26, 2010 6.306 6.507 6.306 6.404 559,414 +0.09(+1.38%)
Feb 25, 2010 6.192 6.371 6.186 6.317 833,004 +0.01(+0.19%)
Feb 24, 2010 6.393 6.393 6.197 6.305 251,390 -0.04(-0.62%)
Feb 23, 2010 6.339 6.393 6.235 6.344 332,917 +0.03(+0.43%)
Feb 22, 2010 6.284 6.339 6.246 6.317 254,874 +0.08(+1.22%)
Feb 19, 2010 6.295 6.322 6.197 6.241 281,561 -0.06(-0.95%)
Feb 18, 2010 6.230 6.301 6.072 6.301 283,043 +0.12(+1.94%)
Feb 17, 2010 6.284 6.306 6.105 6.181 223,101 -0.08(-1.30%)
Feb 16, 2010 6.066 6.301 6.001 6.262 562,289 +0.25(+4.17%)
Feb 12, 2010 6.072 6.012 6.012 6.012 286,470 -0.14(-2.21%)
Feb 11, 2010 6.050 6.148 5.979 6.148 281,978 +0.11(+1.80%)
Feb 10, 2010 5.996 6.056 5.936 6.039 277,663 +0.03(+0.45%)
Feb 09, 2010 5.876 6.045 5.816 6.012 451,609 +0.24(+4.15%)
Feb 08, 2010 5.718 6.050 5.691 5.772 420,391 +0.08(+1.34%)
Feb 05, 2010 5.691 5.729 5.478 5.696 306,760 +0.01(+0.19%)
Feb 04, 2010 5.718 5.800 5.653 5.685 300,395 -0.09(-1.60%)
Feb 03, 2010 5.783 5.800 5.669 5.778 241,803 +0.02(+0.28%)
Feb 02, 2010 5.849 5.854 5.734 5.761 295,180 -0.07(-1.12%)
Feb 01, 2010 5.674 5.925 5.653 5.827 403,280 +0.15(+2.69%)
Jan 29, 2010 5.898 5.957 5.642 5.674 470,643 -0.17(-2.89%)
Jan 28, 2010 6.012 6.061 5.816 5.843 302,051 -0.15(-2.54%)
Jan 27, 2010 5.985 6.077 5.887 5.996 356,659 -0.02(-0.36%)
Jan 26, 2010 6.012 6.088 5.870 6.017 293,299 +0.03(+0.45%)
Jan 25, 2010 6.006 6.012 5.832 5.990 326,245 +0.03(+0.55%)
Jan 22, 2010 6.001 6.099 5.908 5.957 456,231 -0.01(-0.18%)
Jan 21, 2010 6.061 6.061 5.827 5.968 497,274 -0.07(-1.17%)
Jan 20, 2010 6.203 6.208 5.881 6.039 389,226 -0.18(-2.89%)
Jan 19, 2010 6.148 6.257 6.137 6.219 529,474 +0.12(+1.96%)
Jan 15, 2010 5.865 6.099 6.099 6.099 982,813 +0.34(+5.86%)
Jan 14, 2010 5.707 5.827 5.691 5.761 257,909 +0.02(+0.28%)
Jan 13, 2010 5.691 5.770 5.653 5.745 283,091 +0.05(+0.96%)
Jan 12, 2010 5.674 5.881 5.674 5.691 332,794 -0.02(-0.38%)
Jan 11, 2010 5.740 5.756 5.663 5.712 308,420 +0.04(+0.77%)
Jan 08, 2010 5.674 5.778 5.598 5.669 374,029 -0.03(-0.57%)
Jan 07, 2010 5.740 5.865 5.658 5.702 434,783 -0.02(-0.38%)
Jan 06, 2010 5.816 5.990 5.712 5.723 836,344 -0.04(-0.76%)
Jan 05, 2010 5.614 5.903 5.604 5.767 856,998 +0.19(+3.42%)
Jan 04, 2010 5.451 5.740 5.451 5.576 1,447,353 +0.29(+5.57%)
Dec 31, 2009 5.500 5.282 5.282 5.282 399,773 -0.22(-3.96%)
Dec 30, 2009 5.429 5.500 5.424 5.500 259,075 +0.03(+0.60%)
Dec 29, 2009 5.440 5.494 5.418 5.467 246,990 +0.04(+0.70%)
Dec 28, 2009 5.554 5.571 5.424 5.429 939,095 -0.13(-2.25%)
Dec 24, 2009 5.533 5.582 5.456 5.554 80,960 +0.02(+0.39%)
Dec 23, 2009 5.549 5.554 5.446 5.533 348,263 -0.01(-0.20%)
Dec 22, 2009 5.533 5.582 5.478 5.544 225,301 -0.01(-0.20%)
Dec 21, 2009 5.516 5.609 5.451 5.554 437,150 +0.04(+0.79%)
Dec 18, 2009 5.489 5.522 5.435 5.511 779,665 +0.05(+1.00%)
Dec 17, 2009 5.413 5.522 5.407 5.456 473,889 +0.02(+0.30%)
Dec 16, 2009 5.511 5.571 5.424 5.440 314,221 +0.01(+0.20%)
Dec 15, 2009 5.495 5.582 5.424 5.429 478,475 -0.04(-0.80%)
Dec 14, 2009 5.500 5.533 5.440 5.473 456,161 +0.00(+0.00%)
Dec 11, 2009 5.505 5.761 5.391 5.473 802,100 +0.03(+0.60%)
Dec 10, 2009 5.729 5.729 5.435 5.440 514,702 -0.24(-4.22%)
Dec 09, 2009 5.582 5.691 5.435 5.680 510,583 +0.10(+1.76%)
Dec 08, 2009 5.772 5.800 5.560 5.582 420,854 -0.20(-3.39%)
Dec 07, 2009 5.767 5.800 5.723 5.778 223,918 -0.02(-0.28%)
Dec 04, 2009 5.745 5.859 5.663 5.794 685,431 -0.04(-0.75%)
Dec 03, 2009 6.099 6.154 5.827 5.838 429,503 -0.23(-3.77%)
Dec 02, 2009 5.990 6.246 5.990 6.066 420,725 +0.09(+1.55%)
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.