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 )

43.05 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.89 15.28 14.63 14.64 410,950 -0.60(-3.96%)
Sep 29, 2011 16.57 16.73 14.34 15.24 1,177,904 -1.13(-6.92%)
Sep 28, 2011 17.73 17.83 16.35 16.37 575,156 -1.31(-7.39%)
Sep 27, 2011 18.12 18.34 17.50 17.68 519,683 -0.06(-0.32%)
Sep 26, 2011 17.47 17.77 16.97 17.74 499,129 +0.45(+2.61%)
Sep 23, 2011 16.17 17.37 16.14 17.29 543,908 +0.99(+6.05%)
Sep 22, 2011 16.71 17.11 16.20 16.30 570,322 -0.92(-5.33%)
Sep 21, 2011 16.81 17.91 16.71 17.22 613,571 +0.43(+2.58%)
Sep 20, 2011 17.53 17.73 16.76 16.79 392,409 -0.62(-3.56%)
Sep 19, 2011 17.32 17.64 17.08 17.41 353,321 -0.23(-1.31%)
Sep 16, 2011 17.32 17.78 17.32 17.64 512,143 +0.40(+2.32%)
Sep 15, 2011 17.92 17.99 17.17 17.24 503,264 -0.60(-3.35%)
Sep 14, 2011 17.73 18.08 17.22 17.83 582,564 +0.28(+1.57%)
Sep 13, 2011 16.23 17.68 16.17 17.56 900,921 +1.20(+7.34%)
Sep 12, 2011 16.98 17.08 15.84 16.36 733,160 -0.89(-5.16%)
Sep 09, 2011 17.37 17.69 16.99 17.25 496,944 -0.24(-1.38%)
Sep 08, 2011 17.71 17.87 17.30 17.49 504,491 -0.28(-1.55%)
Sep 07, 2011 17.91 18.10 17.61 17.77 674,012 +0.19(+1.09%)
Sep 06, 2011 17.10 17.69 16.99 17.57 697,517 +0.00(+0.00%)
Sep 02, 2011 17.59 17.88 17.14 17.57 975,121 -0.35(-1.98%)
Sep 01, 2011 18.53 18.53 17.56 17.93 1,788,554 -0.82(-4.36%)
Aug 31, 2011 20.26 20.76 18.03 18.75 1,899,454 -1.27(-6.36%)
Aug 30, 2011 19.23 20.24 19.11 20.02 1,037,697 +0.80(+4.16%)
Aug 29, 2011 18.74 19.23 18.68 19.22 665,487 +0.87(+4.76%)
Aug 26, 2011 17.57 18.53 17.52 18.35 732,427 +0.75(+4.29%)
Aug 25, 2011 17.64 17.87 17.24 17.59 496,133 +0.07(+0.42%)
Aug 24, 2011 17.28 17.79 16.99 17.52 480,790 +0.24(+1.37%)
Aug 23, 2011 16.18 17.33 16.12 17.28 720,265 +1.23(+7.69%)
Aug 22, 2011 17.04 17.47 15.99 16.05 905,648 -0.57(-3.46%)
Aug 19, 2011 15.73 16.90 15.52 16.62 750,123 +0.63(+3.91%)
Aug 18, 2011 15.89 16.34 15.43 16.00 473,603 -0.38(-2.34%)
Aug 17, 2011 16.31 16.46 16.09 16.38 414,285 +0.20(+1.25%)
Aug 16, 2011 16.14 16.42 15.78 16.18 319,092 -0.07(-0.42%)
Aug 15, 2011 16.08 16.40 16.02 16.24 320,561 +0.28(+1.73%)
Aug 12, 2011 15.99 16.30 15.61 15.97 364,872 +0.12(+0.75%)
Aug 11, 2011 15.08 16.29 14.95 15.85 682,551 +0.91(+6.11%)
Aug 10, 2011 14.60 15.42 14.60 14.94 635,591 +0.18(+1.19%)
Aug 09, 2011 14.50 14.80 13.45 14.76 933,607 +0.89(+6.42%)
Aug 08, 2011 14.50 15.16 13.86 13.87 645,715 -0.91(-6.14%)
Aug 05, 2011 15.42 15.53 14.44 14.78 462,294 -0.45(-2.98%)
Aug 04, 2011 15.42 15.67 15.23 15.23 505,489 -0.35(-2.23%)
Aug 03, 2011 15.39 15.66 15.16 15.58 452,111 +0.16(+1.02%)
Aug 02, 2011 15.49 15.64 15.39 15.42 605,359 -0.13(-0.83%)
Aug 01, 2011 15.66 15.78 15.19 15.55 366,913 +0.24(+1.57%)
Jul 29, 2011 15.43 15.44 14.98 15.31 628,228 -0.32(-2.04%)
Jul 28, 2011 14.01 17.14 13.85 15.63 1,556,769 +2.14(+15.87%)
Jul 27, 2011 13.74 13.74 12.73 13.49 299,464 -0.34(-2.43%)
Jul 26, 2011 13.59 14.07 13.51 13.83 428,666 +0.29(+2.11%)
Jul 25, 2011 13.12 13.61 13.05 13.54 207,659 +0.22(+1.68%)
Jul 22, 2011 13.22 13.35 13.22 13.32 159,648 +0.22(+1.67%)
Jul 21, 2011 13.02 13.23 12.95 13.10 190,065 +0.11(+0.82%)
Jul 20, 2011 13.01 13.06 12.83 12.99 146,576 +0.02(+0.13%)
Jul 19, 2011 12.77 13.01 12.77 12.97 248,705 +0.22(+1.76%)
Jul 18, 2011 12.84 12.99 12.60 12.75 220,003 -0.18(-1.39%)
Jul 15, 2011 13.02 13.10 12.84 12.93 231,470 +0.02(+0.13%)
Jul 14, 2011 13.20 13.22 12.83 12.91 208,391 -0.25(-1.87%)
Jul 13, 2011 13.05 13.28 12.96 13.16 193,082 +0.22(+1.73%)
Jul 12, 2011 12.86 13.17 12.86 12.93 163,683 +0.03(+0.26%)
Jul 11, 2011 12.91 13.09 12.79 12.90 163,553 -0.20(-1.50%)
Jul 08, 2011 13.09 13.24 12.87 13.10 202,117 -0.13(-1.02%)
Jul 07, 2011 12.95 13.27 12.76 13.23 184,162 +0.36(+2.83%)
Jul 06, 2011 12.81 13.21 12.68 12.87 264,774 +0.08(+0.61%)
Jul 05, 2011 12.43 12.82 12.28 12.79 169,091 +0.38(+3.07%)
Jul 01, 2011 12.35 12.47 12.17 12.41 185,272 +0.11(+0.86%)
Jun 30, 2011 12.29 12.44 12.20 12.30 169,639 +0.08(+0.69%)
Jun 29, 2011 12.12 12.26 11.93 12.22 204,201 +0.18(+1.49%)
Jun 28, 2011 11.70 12.04 11.54 12.04 257,513 +0.34(+2.92%)
Jun 27, 2011 11.47 11.80 11.47 11.70 189,610 +0.18(+1.56%)
Jun 24, 2011 11.44 11.58 11.20 11.52 837,598 +0.08(+0.74%)
Jun 23, 2011 10.78 11.47 10.70 11.43 214,329 +0.53(+4.88%)
Jun 22, 2011 10.84 11.03 10.83 10.90 118,977 -0.02(-0.15%)
Jun 21, 2011 10.84 10.93 10.77 10.92 185,285 +0.12(+1.14%)
Jun 20, 2011 10.81 10.84 10.73 10.79 143,168 +0.08(+0.73%)
Jun 17, 2011 10.93 10.94 10.66 10.72 272,247 -0.15(-1.39%)
Jun 16, 2011 10.53 10.91 10.45 10.87 150,050 +0.35(+3.30%)
Jun 15, 2011 10.69 10.83 10.46 10.52 244,824 -0.30(-2.75%)
Jun 14, 2011 10.90 10.98 10.78 10.82 144,001 +0.00(+0.00%)
Jun 13, 2011 10.68 10.92 10.66 10.82 159,597 +0.14(+1.31%)
Jun 10, 2011 11.06 11.07 10.61 10.68 324,192 -0.42(-3.79%)
Jun 09, 2011 11.25 11.35 11.09 11.10 154,386 -0.13(-1.20%)
Jun 08, 2011 11.30 11.45 11.22 11.23 169,197 -0.11(-0.99%)
Jun 07, 2011 11.51 11.67 11.33 11.34 91,472 -0.07(-0.64%)
Jun 06, 2011 11.27 11.57 11.24 11.42 252,954 +0.10(+0.84%)
Jun 03, 2011 11.64 11.66 11.31 11.32 190,286 -0.26(-2.27%)
May 24, 2011 11.61 11.82 11.48 11.58 214,631 -0.03(-0.29%)
May 23, 2011 11.54 11.73 11.42 11.62 161,399 -0.10(-0.86%)
May 20, 2011 11.79 11.87 11.60 11.72 147,375 -0.13(-1.09%)
May 19, 2011 12.03 12.13 11.70 11.85 147,507 -0.11(-0.89%)
May 18, 2011 11.91 12.01 11.87 11.95 153,146 +0.03(+0.28%)
May 17, 2011 11.74 12.05 11.70 11.92 211,149 +0.08(+0.71%)
May 16, 2011 12.14 12.19 11.82 11.84 239,789 -0.40(-3.25%)
May 13, 2011 12.42 12.42 12.15 12.23 148,102 -0.19(-1.53%)
May 12, 2011 12.18 12.46 12.06 12.42 201,799 +0.21(+1.70%)
May 11, 2011 12.68 12.68 12.19 12.22 228,031 -0.53(-4.15%)
May 10, 2011 12.56 12.76 12.56 12.75 227,615 +0.20(+1.60%)
May 09, 2011 12.52 12.76 12.50 12.54 199,165 -0.01(-0.04%)
May 06, 2011 12.65 12.80 12.39 12.55 163,211 +0.02(+0.13%)
May 05, 2011 12.87 12.94 12.49 12.53 235,344 -0.40(-3.11%)
May 04, 2011 13.05 13.14 12.71 12.94 231,321 -0.09(-0.69%)
May 03, 2011 12.87 13.18 12.85 13.02 319,831 +0.11(+0.82%)
May 02, 2011 12.98 12.99 12.91 12.92 207,185 -0.35(-2.65%)
Apr 29, 2011 13.14 13.42 13.13 13.27 216,822 +0.18(+1.41%)
Apr 28, 2011 11.99 13.11 11.99 13.09 578,362 +1.05(+8.77%)
Apr 27, 2011 11.51 12.05 10.64 12.03 817,391 +0.34(+2.91%)
Apr 26, 2011 11.64 11.72 11.63 11.69 283,317 +0.01(+0.05%)
Apr 25, 2011 11.71 11.72 11.57 11.69 152,677 +0.01(+0.10%)
Apr 21, 2011 11.72 11.72 11.56 11.67 130,292 +0.00(+0.00%)
Apr 20, 2011 11.62 11.71 11.49 11.67 202,529 +0.18(+1.60%)
Apr 19, 2011 11.50 11.69 11.43 11.49 163,653 -0.02(-0.19%)
Apr 18, 2011 11.64 11.65 11.32 11.51 367,452 -0.22(-1.86%)
Apr 15, 2011 11.80 11.83 11.61 11.73 331,983 -0.11(-0.90%)
Apr 14, 2011 12.05 12.08 11.77 11.84 269,184 -0.25(-2.03%)
Apr 13, 2011 11.91 12.14 11.87 12.08 251,635 +0.21(+1.74%)
Apr 12, 2011 12.51 12.54 11.87 11.88 456,689 -0.74(-5.88%)
Apr 11, 2011 12.53 12.65 12.48 12.62 299,786 +0.06(+0.44%)
Apr 08, 2011 12.73 12.73 12.54 12.56 249,504 -0.11(-0.84%)
Apr 07, 2011 12.75 12.83 12.43 12.67 446,405 -0.14(-1.13%)
Apr 06, 2011 12.85 12.95 12.74 12.81 244,442 -0.02(-0.17%)
Apr 05, 2011 12.80 12.89 12.67 12.83 384,760 -0.03(-0.22%)
Apr 04, 2011 12.87 12.94 12.80 12.86 688,985 -0.02(-0.17%)
Apr 01, 2011 12.83 12.96 12.77 12.89 320,456 +0.07(+0.52%)
Mar 31, 2011 12.76 12.82 12.67 12.82 208,640 +0.06(+0.44%)
Mar 30, 2011 12.76 12.76 12.76 12.76 209,360 +0.26(+2.10%)
Mar 29, 2011 12.42 12.57 12.30 12.50 146,183 +0.08(+0.63%)
Mar 28, 2011 12.30 12.56 12.29 12.42 244,392 +0.12(+1.00%)
Mar 25, 2011 12.21 12.38 12.20 12.30 391,862 +0.13(+1.10%)
Mar 24, 2011 12.17 12.20 12.04 12.17 219,024 +0.04(+0.32%)
Mar 23, 2011 11.82 12.20 11.82 12.13 341,865 +0.27(+2.26%)
Mar 22, 2011 11.84 11.90 11.73 11.86 207,900 +0.04(+0.38%)
Mar 21, 2011 11.90 11.91 11.77 11.81 255,518 +0.11(+0.91%)
Mar 18, 2011 11.37 11.71 11.28 11.71 350,596 +0.45(+4.02%)
Mar 17, 2011 11.44 11.44 11.14 11.26 292,252 -0.11(-0.98%)
Mar 16, 2011 11.56 11.90 11.17 11.37 838,719 -0.21(-1.83%)
Mar 15, 2011 11.38 11.67 11.08 11.58 641,985 +0.50(+4.48%)
Mar 14, 2011 10.78 11.12 10.69 11.08 406,676 +0.21(+1.90%)
Mar 11, 2011 10.88 10.95 10.74 10.88 295,573 -0.08(-0.76%)
Mar 10, 2011 10.92 11.10 10.78 10.96 356,739 -0.09(-0.81%)
Mar 09, 2011 10.89 11.08 10.72 11.05 347,087 +0.15(+1.38%)
Mar 08, 2011 10.49 11.00 10.49 10.90 340,869 +0.40(+3.82%)
Mar 07, 2011 10.46 10.64 10.34 10.50 292,187 +0.04(+0.43%)
Mar 04, 2011 10.21 10.46 10.13 10.45 258,321 +0.26(+2.57%)
Mar 03, 2011 10.02 10.20 9.974 10.19 375,705 +0.23(+2.29%)
Mar 02, 2011 9.941 10.05 9.930 9.963 392,494 +0.00(+0.00%)
Mar 01, 2011 10.08 10.18 9.947 9.963 319,813 -0.09(-0.89%)
Feb 28, 2011 9.741 10.05 9.646 10.05 461,019 +0.31(+3.14%)
Feb 25, 2011 9.507 9.852 9.490 9.746 616,867 +0.28(+3.00%)
Feb 24, 2011 8.722 9.485 8.678 9.462 580,393 +0.75(+8.56%)
Feb 23, 2011 8.722 8.794 8.488 8.717 317,682 +0.03(+0.38%)
Feb 22, 2011 8.700 8.767 8.527 8.683 166,271 -0.09(-1.02%)
Feb 18, 2011 8.756 8.822 8.733 8.772 199,889 +0.02(+0.19%)
Feb 17, 2011 8.750 8.783 8.700 8.756 176,411 -0.02(-0.25%)
Feb 16, 2011 8.661 8.783 8.639 8.778 116,876 +0.16(+1.81%)
Feb 15, 2011 8.672 8.750 8.600 8.622 188,213 -0.11(-1.21%)
Feb 14, 2011 8.678 8.744 8.647 8.728 159,617 +0.03(+0.38%)
Feb 11, 2011 8.627 8.705 8.566 8.694 77,515 +0.08(+0.90%)
Feb 10, 2011 8.694 8.744 8.516 8.616 174,929 -0.08(-0.90%)
Feb 09, 2011 8.728 8.750 8.633 8.694 137,652 -0.04(-0.51%)
Feb 08, 2011 8.700 8.756 8.550 8.739 217,294 +0.04(+0.51%)
Feb 07, 2011 8.627 8.767 8.627 8.694 147,235 +0.10(+1.17%)
Feb 04, 2011 8.594 8.633 8.449 8.594 79,703 +0.02(+0.19%)
Feb 03, 2011 8.449 8.715 8.355 8.577 205,353 +0.11(+1.31%)
Feb 02, 2011 8.433 8.505 8.383 8.466 124,950 +0.03(+0.33%)
Feb 01, 2011 8.349 8.499 8.321 8.438 239,824 +0.14(+1.68%)
Jan 31, 2011 8.344 8.488 8.232 8.299 319,642 +0.03(+0.40%)
Jan 28, 2011 8.600 8.633 8.260 8.266 242,026 -0.34(-3.95%)
Jan 27, 2011 8.589 8.661 8.466 8.605 142,041 +0.02(+0.19%)
Jan 26, 2011 8.388 8.627 8.355 8.589 207,131 +0.19(+2.32%)
Jan 25, 2011 8.310 8.427 8.238 8.394 161,275 +0.09(+1.07%)
Jan 24, 2011 8.310 8.449 8.294 8.305 163,068 -0.02(-0.27%)
Jan 21, 2011 8.316 8.405 8.271 8.327 211,897 +0.04(+0.54%)
Jan 20, 2011 8.349 8.438 8.243 8.282 231,520 -0.12(-1.39%)
Jan 19, 2011 8.483 8.561 8.344 8.399 225,384 -0.11(-1.24%)
Jan 18, 2011 8.550 8.633 8.472 8.505 140,147 -0.08(-0.91%)
Jan 14, 2011 8.499 8.672 8.449 8.583 181,670 +0.08(+0.98%)
Jan 13, 2011 8.794 8.867 8.449 8.499 294,508 -0.26(-2.99%)
Jan 12, 2011 8.488 8.856 8.488 8.761 529,708 +0.36(+4.24%)
Jan 11, 2011 8.422 8.488 8.355 8.405 131,741 +0.05(+0.60%)
Jan 10, 2011 8.288 8.394 8.154 8.355 202,579 +0.04(+0.47%)
Jan 07, 2011 8.310 8.388 8.165 8.316 265,015 +0.01(+0.07%)
Jan 06, 2011 8.477 8.477 8.282 8.310 400,657 -0.14(-1.65%)
Jan 05, 2011 8.371 8.472 8.371 8.449 162,817 +0.04(+0.46%)
Jan 04, 2011 8.433 8.461 8.277 8.410 263,373 +0.01(+0.13%)
Jan 03, 2011 8.566 8.583 8.355 8.399 252,685 -0.11(-1.31%)
Dec 31, 2010 8.483 8.600 8.455 8.511 283,558 +0.03(+0.33%)
Dec 30, 2010 8.550 8.661 8.483 8.483 136,599 -0.06(-0.65%)
Dec 29, 2010 8.516 8.583 8.472 8.538 92,044 +0.06(+0.72%)
Dec 28, 2010 8.627 8.627 8.472 8.477 79,360 -0.14(-1.62%)
Dec 27, 2010 8.505 8.627 8.488 8.616 138,119 +0.09(+1.11%)
Dec 23, 2010 8.483 8.572 8.483 8.522 82,799 +0.03(+0.39%)
Dec 22, 2010 8.594 8.622 8.488 8.488 129,824 -0.09(-1.04%)
Dec 21, 2010 8.589 8.666 8.488 8.577 163,914 -0.03(-0.39%)
Dec 20, 2010 8.794 8.794 8.433 8.611 210,514 -0.13(-1.53%)
Dec 17, 2010 8.605 8.744 8.538 8.744 425,173 +0.16(+1.88%)
Dec 16, 2010 8.611 8.627 8.494 8.583 182,944 +0.01(+0.06%)
Dec 15, 2010 8.783 8.822 8.577 8.577 167,682 -0.22(-2.47%)
Dec 14, 2010 8.878 8.878 8.753 8.794 160,607 -0.03(-0.32%)
Dec 13, 2010 8.900 8.906 8.778 8.822 142,858 -0.05(-0.56%)
Dec 10, 2010 8.800 8.942 8.589 8.872 174,590 +0.10(+1.14%)
Dec 09, 2010 8.934 8.939 8.666 8.772 456,845 -0.12(-1.31%)
Dec 08, 2010 9.039 9.056 8.884 8.889 153,668 -0.12(-1.36%)
Dec 07, 2010 9.045 9.073 8.911 9.012 227,896 +0.06(+0.68%)
Dec 06, 2010 8.817 8.967 8.778 8.950 186,372 +0.10(+1.13%)
Dec 03, 2010 8.772 8.878 8.766 8.850 222,000 +0.04(+0.44%)
Dec 02, 2010 8.833 8.900 8.772 8.811 154,680 -0.03(-0.38%)
Dec 01, 2010 9.073 9.117 8.806 8.845 217,203 -0.06(-0.69%)
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%)
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.