Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
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 (%)
Aug 31, 2007
10.30
10.36
9.884
9.933
402,165
-0.35(-3.39%)
Aug 30, 2007
9.960
10.34
9.960
10.28
467,907
+0.17(+1.67%)
Aug 29, 2007
10.02
10.19
9.862
10.11
648,239
+0.21(+2.09%)
Aug 28, 2007
9.938
10.06
9.737
9.905
519,693
-0.28(-2.73%)
Aug 27, 2007
10.35
10.61
10.15
10.18
421,447
-0.34(-3.26%)
Aug 24, 2007
10.25
10.54
10.13
10.53
360,479
+0.23(+2.22%)
Aug 23, 2007
10.06
10.40
9.993
10.30
503,716
+0.34(+3.39%)
Aug 22, 2007
9.802
10.51
9.747
9.960
1,003,576
+0.19(+1.95%)
Aug 21, 2007
9.481
9.802
9.421
9.769
380,496
+0.22(+2.34%)
Aug 20, 2007
9.394
9.693
9.317
9.546
498,023
+0.11(+1.15%)
Aug 17, 2007
9.769
10.07
9.415
9.437
726,652
-0.33(-3.40%)
Aug 16, 2007
9.328
9.769
9.263
9.769
840,507
+0.40(+4.24%)
Aug 15, 2007
9.296
9.677
9.257
9.372
640,159
+0.01(+0.12%)
Aug 14, 2007
9.383
9.840
9.279
9.361
979,887
-0.02(-0.17%)
Aug 13, 2007
9.230
10.07
9.121
9.377
1,353,772
+0.25(+2.68%)
Aug 10, 2007
7.744
9.873
7.722
9.132
2,731,785
+1.21(+15.26%)
Aug 09, 2007
8.386
8.647
7.547
7.923
3,798,533
-1.18(-12.98%)
Aug 08, 2007
12.21
12.25
8.756
9.105
2,916,804
-3.02(-24.89%)
Aug 07, 2007
11.97
12.30
11.40
12.12
1,110,270
+0.20(+1.69%)
Aug 06, 2007
11.13
11.96
11.10
11.92
1,103,842
+0.78(+6.99%)
Aug 03, 2007
11.40
11.47
11.10
11.14
648,789
-0.17(-1.54%)
Aug 02, 2007
11.11
11.64
11.05
11.32
905,698
+0.22(+2.01%)
Aug 01, 2007
10.47
11.20
10.41
11.09
1,148,466
+0.46(+4.30%)
Jul 31, 2007
10.90
11.71
10.54
10.64
1,701,765
-0.16(-1.51%)
Jul 30, 2007
10.44
10.89
10.29
10.80
1,130,286
+0.27(+2.53%)
Jul 27, 2007
10.21
10.65
10.01
10.53
888,069
+0.27(+2.60%)
Jul 26, 2007
10.02
10.27
9.780
10.26
1,333,756
+0.16(+1.62%)
Jul 25, 2007
9.802
10.14
9.530
10.10
1,751,714
+0.92(+10.02%)
Jul 24, 2007
9.148
9.394
8.958
9.181
705,901
-0.04(-0.41%)
Jul 23, 2007
9.159
9.339
9.023
9.219
754,932
+0.15(+1.62%)
Jul 20, 2007
8.969
9.176
8.925
9.072
428,425
+0.08(+0.91%)
Jul 19, 2007
9.018
9.078
8.887
8.991
503,349
-0.03(-0.30%)
Jul 18, 2007
8.871
9.040
8.849
9.018
436,321
+0.08(+0.91%)
Jul 17, 2007
8.740
9.050
8.740
8.936
460,745
+0.19(+2.12%)
Jul 16, 2007
8.740
8.887
8.691
8.751
381,781
+0.01(+0.12%)
Jul 13, 2007
8.724
8.784
8.658
8.740
295,839
-0.08(-0.86%)
Jul 12, 2007
8.626
8.822
8.528
8.816
501,696
+0.21(+2.47%)
Jul 11, 2007
8.658
8.707
8.577
8.604
280,781
-0.04(-0.44%)
Jul 10, 2007
8.680
8.724
8.620
8.642
298,410
-0.08(-0.94%)
Jul 09, 2007
8.724
8.767
8.675
8.724
352,032
+0.04(+0.50%)
Jul 06, 2007
8.522
8.735
8.441
8.680
366,172
+0.16(+1.92%)
Jul 05, 2007
8.669
8.691
8.255
8.517
301,532
-0.13(-1.45%)
Jul 03, 2007
8.669
8.680
8.544
8.642
95,124
+0.02(+0.25%)
Jul 02, 2007
8.457
8.658
8.370
8.620
571,846
+0.17(+2.00%)
Jun 29, 2007
8.484
8.549
8.435
8.451
337,157
-0.06(-0.70%)
Jun 28, 2007
8.419
8.604
8.419
8.511
420,896
+0.11(+1.36%)
Jun 27, 2007
8.185
8.441
8.141
8.397
446,972
+0.20(+2.46%)
Jun 26, 2007
7.978
8.277
7.863
8.196
505,002
+0.25(+3.15%)
Jun 25, 2007
7.929
8.043
7.798
7.945
471,396
+0.02(+0.21%)
Jun 22, 2007
8.130
8.174
7.825
7.929
2,127,803
-0.24(-2.93%)
Jun 21, 2007
8.157
8.201
8.032
8.168
266,824
+0.01(+0.13%)
Jun 20, 2007
8.294
8.294
8.065
8.157
271,415
-0.09(-1.12%)
Jun 19, 2007
8.157
8.381
8.010
8.250
291,799
+0.13(+1.54%)
Jun 18, 2007
8.157
8.272
8.043
8.125
208,428
+0.01(+0.07%)
Jun 15, 2007
8.070
8.168
7.940
8.119
304,470
+0.07(+0.88%)
Jun 14, 2007
7.825
8.048
7.787
8.048
187,126
+0.17(+2.21%)
Jun 13, 2007
7.809
7.978
7.651
7.874
184,188
+0.11(+1.40%)
Jun 12, 2007
7.803
7.869
7.629
7.765
219,630
-0.07(-0.90%)
Jun 11, 2007
7.809
7.880
7.711
7.836
162,491
+0.09(+1.20%)
Jun 08, 2007
7.733
7.852
7.722
7.744
123,587
-0.02(-0.28%)
Jun 07, 2007
7.929
7.967
7.738
7.765
208,428
-0.16(-2.06%)
Jun 06, 2007
7.771
7.945
7.640
7.929
318,794
+0.13(+1.61%)
Jun 05, 2007
7.956
8.010
7.695
7.803
249,746
-0.20(-2.52%)
Jun 04, 2007
7.646
8.043
7.624
8.005
494,902
+0.36(+4.70%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.