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

Companhia Siderurgica Nacional ADR (NY: SID )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2006 2.051 2.198 2.040 2.125 21,588,936 +0.05(+2.55%)
Jan 30, 2006 2.063 2.101 2.055 2.072 19,094,178 +0.09(+4.35%)
Jan 27, 2006 2.033 2.074 1.975 1.986 35,782,308 +0.10(+5.37%)
Jan 26, 2006 1.872 1.899 1.872 1.885 19,461,296 +0.05(+2.76%)
Jan 25, 2006 1.865 1.882 1.832 1.834 7,372,364 -0.01(-0.28%)
Jan 24, 2006 1.810 1.863 1.810 1.839 19,515,884 +0.06(+3.63%)
Jan 23, 2006 1.726 1.805 1.726 1.775 19,685,114 +0.00(+0.12%)
Jan 20, 2006 1.795 1.797 1.752 1.772 14,710,610 +0.01(+0.62%)
Jan 19, 2006 1.700 1.772 1.696 1.762 15,275,615 +0.07(+4.39%)
Jan 18, 2006 1.630 1.693 1.613 1.687 15,365,689 -0.04(-2.50%)
Jan 17, 2006 1.734 1.745 1.710 1.731 8,786,242 +0.02(+0.94%)
Jan 13, 2006 1.744 1.766 1.708 1.715 8,196,671 -0.02(-1.27%)
Jan 12, 2006 1.795 1.802 1.731 1.737 16,063,074 -0.03(-1.86%)
Jan 11, 2006 1.696 1.784 1.696 1.770 19,405,340 +0.08(+5.00%)
Jan 10, 2006 1.660 1.695 1.652 1.685 13,648,837 -0.02(-1.46%)
Jan 09, 2006 1.676 1.715 1.655 1.710 24,684,182 +0.09(+5.52%)
Jan 06, 2006 1.616 1.635 1.608 1.621 8,855,845 +0.03(+2.12%)
Jan 05, 2006 1.601 1.612 1.582 1.587 5,398,940 -0.00(-0.14%)
Jan 04, 2006 1.588 1.630 1.582 1.589 10,419,845 +0.01(+0.51%)
Jan 03, 2006 1.542 1.592 1.535 1.581 9,235,244 +0.01(+0.84%)
Dec 30, 2005 1.569 1.575 1.541 1.568 2,137,194 -0.01(-0.51%)
Dec 29, 2005 1.557 1.581 1.542 1.576 1,671,815 +0.02(+1.61%)
Dec 28, 2005 1.550 1.557 1.528 1.551 6,665,425 -0.01(-0.89%)
Dec 27, 2005 1.580 1.583 1.520 1.565 10,009,056 -0.01(-0.60%)
Dec 23, 2005 1.561 1.585 1.559 1.575 3,605,662 +0.02(+1.37%)
Dec 22, 2005 1.586 1.586 1.545 1.553 4,449,076 -0.03(-1.67%)
Dec 21, 2005 1.539 1.593 1.537 1.580 10,039,080 +0.06(+3.90%)
Dec 20, 2005 1.493 1.520 1.488 1.520 7,201,771 +0.04(+2.52%)
Dec 19, 2005 1.512 1.515 1.474 1.483 13,098,844 -0.05(-3.20%)
Dec 16, 2005 1.534 1.556 1.525 1.532 7,048,919 -0.02(-1.09%)
Dec 15, 2005 1.553 1.555 1.534 1.549 7,525,216 -0.02(-1.58%)
Dec 14, 2005 1.577 1.612 1.557 1.574 4,851,676 -0.01(-0.65%)
Dec 13, 2005 1.576 1.598 1.563 1.584 3,712,112 +0.01(+0.51%)
Dec 12, 2005 1.576 1.586 1.553 1.576 5,779,704 +0.01(+0.56%)
Dec 09, 2005 1.564 1.577 1.537 1.567 10,762,396 -0.02(-1.25%)
Dec 08, 2005 1.603 1.610 1.566 1.587 10,707,807 -0.01(-0.60%)
Dec 07, 2005 1.637 1.638 1.579 1.597 12,181,733 -0.04(-2.46%)
Dec 06, 2005 1.605 1.641 1.597 1.637 15,023,137 +0.08(+4.98%)
Dec 05, 2005 1.550 1.573 1.544 1.559 7,114,427 +0.00(+0.14%)
Dec 02, 2005 1.590 1.590 1.553 1.557 10,508,553 -0.02(-1.30%)
Dec 01, 2005 1.539 1.593 1.537 1.578 12,005,681 +0.05(+3.36%)
Nov 30, 2005 1.512 1.536 1.501 1.526 6,363,816 +0.01(+0.58%)
Nov 29, 2005 1.502 1.531 1.500 1.518 6,175,481 +0.03(+2.27%)
Nov 28, 2005 1.535 1.537 1.484 1.484 8,188,483 -0.03(-1.70%)
Nov 25, 2005 1.504 1.517 1.491 1.509 3,463,728 -0.01(-0.68%)
Nov 23, 2005 1.496 1.540 1.490 1.520 18,048,782 +0.05(+3.44%)
Nov 22, 2005 1.469 1.494 1.436 1.469 16,727,706 -0.05(-3.14%)
Nov 21, 2005 1.523 1.540 1.511 1.517 7,907,345 +0.01(+0.83%)
Nov 18, 2005 1.514 1.528 1.485 1.504 11,155,444 -0.02(-1.44%)
Nov 17, 2005 1.482 1.541 1.481 1.526 10,347,513 +0.05(+3.37%)
Nov 16, 2005 1.433 1.479 1.425 1.476 14,740,634 +0.06(+4.13%)
Nov 15, 2005 1.438 1.462 1.414 1.418 8,352,253 -0.02(-1.27%)
Nov 14, 2005 1.437 1.463 1.433 1.436 10,537,213 -0.05(-3.21%)
Nov 11, 2005 1.446 1.490 1.436 1.484 6,500,291 +0.03(+2.07%)
Nov 10, 2005 1.451 1.469 1.422 1.454 8,842,197 +0.00(+0.25%)
Nov 09, 2005 1.480 1.498 1.448 1.450 10,479,894 -0.02(-1.15%)
Nov 08, 2005 1.436 1.487 1.420 1.467 11,856,924 +0.04(+2.46%)
Nov 07, 2005 1.440 1.443 1.412 1.432 4,563,714 +0.02(+1.40%)
Nov 04, 2005 1.435 1.435 1.379 1.412 13,100,208 -0.04(-2.68%)
Nov 03, 2005 1.507 1.513 1.449 1.451 13,542,386 -0.01(-0.50%)
Nov 02, 2005 1.429 1.470 1.425 1.458 9,067,380 +0.00(+0.10%)
Nov 01, 2005 1.446 1.479 1.425 1.457 13,770,299 +0.05(+3.54%)
Oct 31, 2005 1.372 1.414 1.372 1.407 11,181,374 +0.07(+4.97%)
Oct 28, 2005 1.328 1.358 1.325 1.340 11,117,231 +0.02(+1.50%)
Oct 27, 2005 1.372 1.391 1.320 1.320 10,781,503 -0.06(-4.30%)
Oct 26, 2005 1.345 1.386 1.338 1.380 14,601,430 +0.03(+2.39%)
Oct 25, 2005 1.363 1.422 1.338 1.347 24,082,330 -0.02(-1.39%)
Oct 24, 2005 1.348 1.372 1.330 1.367 19,103,732 +0.05(+3.78%)
Oct 21, 2005 1.308 1.328 1.292 1.317 29,993,050 +0.04(+2.86%)
Oct 20, 2005 1.361 1.374 1.271 1.280 46,914,548 -0.06(-4.48%)
Oct 19, 2005 1.356 1.359 1.304 1.340 24,119,178 -0.03(-2.14%)
Oct 18, 2005 1.442 1.449 1.364 1.369 13,201,200 -0.07(-4.69%)
Oct 17, 2005 1.446 1.473 1.437 1.437 9,917,618 +0.01(+0.98%)
Oct 14, 2005 1.438 1.458 1.380 1.423 10,725,548 -0.01(-0.92%)
Oct 13, 2005 1.443 1.446 1.392 1.436 15,320,652 -0.03(-2.29%)
Oct 12, 2005 1.520 1.520 1.451 1.470 5,981,687 -0.05(-3.19%)
Oct 11, 2005 1.537 1.537 1.495 1.518 4,221,163 +0.00(+0.10%)
Oct 10, 2005 1.531 1.545 1.507 1.517 10,619,098 +0.02(+1.02%)
Oct 07, 2005 1.469 1.531 1.465 1.501 8,722,099 +0.07(+4.65%)
Oct 06, 2005 1.467 1.498 1.422 1.435 19,174,698 -0.08(-5.23%)
Oct 05, 2005 1.555 1.564 1.514 1.514 11,358,791 -0.09(-5.58%)
Oct 04, 2005 1.693 1.700 1.584 1.603 7,649,408 -0.09(-5.49%)
Oct 03, 2005 1.704 1.720 1.688 1.696 4,727,484 -0.01(-0.30%)
Sep 30, 2005 1.715 1.719 1.676 1.701 5,201,051 -0.01(-0.77%)
Sep 29, 2005 1.724 1.724 1.671 1.715 3,946,849 -0.00(-0.26%)
Sep 28, 2005 1.685 1.727 1.679 1.719 6,527,586 +0.06(+3.39%)
Sep 27, 2005 1.671 1.693 1.634 1.663 9,101,499 -0.03(-1.99%)
Sep 26, 2005 1.700 1.709 1.676 1.696 9,042,815 -0.02(-1.03%)
Sep 23, 2005 1.714 1.726 1.682 1.714 9,882,134 +0.04(+2.27%)
Sep 22, 2005 1.722 1.732 1.635 1.676 13,869,926 -0.03(-1.93%)
Sep 21, 2005 1.641 1.728 1.641 1.709 12,817,706 +0.05(+3.00%)
Sep 20, 2005 1.704 1.704 1.656 1.659 11,196,386 -0.02(-0.96%)
Sep 19, 2005 1.676 1.706 1.653 1.675 10,129,154 +0.00(+0.04%)
Sep 16, 2005 1.608 1.681 1.606 1.674 18,720,238 +0.09(+5.93%)
Sep 15, 2005 1.554 1.594 1.553 1.581 7,349,163 +0.06(+4.25%)
Sep 14, 2005 1.528 1.528 1.504 1.516 2,714,482 -0.00(-0.10%)
Sep 13, 2005 1.534 1.538 1.510 1.518 4,180,220 -0.01(-0.72%)
Sep 12, 2005 1.564 1.564 1.514 1.528 6,275,107 -0.03(-1.93%)
Sep 09, 2005 1.538 1.567 1.526 1.559 10,385,726 +0.03(+1.87%)
Sep 08, 2005 1.524 1.535 1.518 1.530 3,185,320 +0.01(+0.77%)
Sep 07, 2005 1.513 1.531 1.504 1.518 5,259,735 +0.01(+0.93%)
Sep 06, 2005 1.520 1.525 1.487 1.504 9,385,366 +0.04(+2.45%)
Sep 02, 2005 1.454 1.479 1.452 1.468 8,380,912 +0.04(+2.45%)
Sep 01, 2005 1.435 1.449 1.422 1.433 10,400,738 +0.01(+1.03%)
Aug 31, 2005 1.408 1.428 1.400 1.419 8,985,496 +0.03(+2.49%)
Aug 30, 2005 1.388 1.403 1.373 1.384 8,178,930 +0.01(+0.48%)
Aug 29, 2005 1.358 1.392 1.358 1.378 4,637,411 +0.01(+0.59%)
Aug 26, 2005 1.397 1.405 1.347 1.369 9,351,248 -0.03(-1.94%)
Aug 25, 2005 1.337 1.406 1.331 1.397 13,528,739 +0.06(+4.38%)
Aug 24, 2005 1.361 1.375 1.337 1.338 6,685,896 -0.04(-3.13%)
Aug 23, 2005 1.422 1.422 1.364 1.381 11,728,637 -0.07(-4.70%)
Aug 22, 2005 1.425 1.451 1.424 1.449 8,490,092 +0.07(+5.10%)
Aug 19, 2005 1.433 1.465 1.353 1.379 19,904,838 -0.06(-4.17%)
Aug 18, 2005 1.497 1.498 1.438 1.439 11,760,027 -0.06(-3.87%)
Aug 17, 2005 1.499 1.502 1.480 1.497 7,285,020 +0.02(+1.09%)
Aug 16, 2005 1.513 1.524 1.473 1.481 8,423,220 -0.03(-1.80%)
Aug 15, 2005 1.492 1.513 1.471 1.508 11,983,845 +0.05(+3.78%)
Aug 12, 2005 1.411 1.472 1.405 1.453 18,092,454 -0.01(-0.85%)
Aug 11, 2005 1.544 1.568 1.465 1.465 19,943,050 -0.06(-3.75%)
Aug 10, 2005 1.535 1.548 1.496 1.523 20,771,452 -0.04(-2.62%)
Aug 09, 2005 1.481 1.564 1.473 1.564 20,348,380 +0.10(+7.13%)
Aug 08, 2005 1.465 1.487 1.452 1.460 7,474,720 +0.02(+1.63%)
Aug 05, 2005 1.462 1.468 1.425 1.436 7,869,132 -0.01(-0.56%)
Aug 04, 2005 1.454 1.468 1.429 1.444 10,292,923 -0.01(-0.71%)
Aug 03, 2005 1.447 1.484 1.443 1.454 13,865,832 +0.03(+1.79%)
Aug 02, 2005 1.398 1.432 1.398 1.429 12,228,135 +0.05(+3.56%)
Aug 01, 2005 1.381 1.382 1.339 1.380 8,393,195 +0.01(+0.80%)
Jul 29, 2005 1.374 1.387 1.367 1.369 11,136,337 +0.01(+0.38%)
Jul 28, 2005 1.330 1.371 1.330 1.364 11,111,772 +0.05(+3.62%)
Jul 27, 2005 1.338 1.340 1.274 1.316 10,595,897 +0.00(+0.33%)
Jul 26, 2005 1.263 1.317 1.249 1.312 15,042,244 +0.05(+3.83%)
Jul 25, 2005 1.301 1.309 1.260 1.263 19,664,642 -0.09(-6.30%)
Jul 22, 2005 1.399 1.422 1.325 1.348 19,982,628 -0.06(-4.17%)
Jul 21, 2005 1.387 1.430 1.385 1.407 19,936,228 +0.04(+3.23%)
Jul 20, 2005 1.312 1.368 1.301 1.363 20,584,482 +0.07(+5.44%)
Jul 19, 2005 1.247 1.294 1.246 1.293 14,898,945 +0.03(+2.14%)
Jul 18, 2005 1.248 1.287 1.244 1.265 7,772,235 -0.01(-0.75%)
Jul 15, 2005 1.268 1.290 1.262 1.275 12,857,283 -0.03(-2.03%)
Jul 14, 2005 1.304 1.315 1.280 1.301 18,829,418 +0.02(+1.31%)
Jul 13, 2005 1.257 1.295 1.257 1.284 19,008,198 +0.06(+4.78%)
Jul 12, 2005 1.188 1.235 1.187 1.226 17,000,656 +0.05(+4.43%)
Jul 11, 2005 1.120 1.180 1.119 1.174 10,650,487 +0.05(+4.91%)
Jul 08, 2005 1.115 1.135 1.107 1.119 12,031,611 +0.01(+0.79%)
Jul 07, 2005 1.098 1.115 1.094 1.110 13,897,221 -0.01(-1.24%)
Jul 06, 2005 1.084 1.153 1.084 1.124 18,071,982 -0.01(-0.97%)
Jul 05, 2005 1.172 1.178 1.125 1.135 15,566,307 -0.05(-4.26%)
Jul 01, 2005 1.194 1.213 1.180 1.186 2,760,883 +0.00(+0.19%)
Jun 30, 2005 1.199 1.213 1.179 1.183 8,121,610 -0.01(-1.16%)
Jun 29, 2005 1.235 1.242 1.196 1.197 11,190,927 -0.03(-2.21%)
Jun 28, 2005 1.227 1.254 1.216 1.224 8,930,906 +0.01(+0.48%)
Jun 27, 2005 1.202 1.229 1.188 1.219 7,802,259 +0.00(+0.30%)
Jun 24, 2005 1.238 1.238 1.208 1.215 6,825,100 -0.01(-0.54%)
Jun 23, 2005 1.253 1.257 1.211 1.221 5,772,880 -0.05(-4.03%)
Jun 22, 2005 1.279 1.287 1.265 1.273 6,668,155 -0.01(-0.57%)
Jun 21, 2005 1.286 1.298 1.269 1.280 10,508,553 -0.04(-2.78%)
Jun 20, 2005 1.317 1.331 1.297 1.317 8,825,820 -0.00(-0.06%)
Jun 17, 2005 1.335 1.352 1.317 1.317 9,474,075 +0.01(+1.01%)
Jun 16, 2005 1.275 1.315 1.274 1.304 15,690,499 +0.06(+4.58%)
Jun 15, 2005 1.231 1.249 1.210 1.247 7,188,123 +0.01(+1.01%)
Jun 14, 2005 1.209 1.246 1.161 1.235 17,969,626 +0.02(+1.57%)
Jun 13, 2005 1.209 1.219 1.192 1.216 4,760,238 +0.02(+1.97%)
Jun 10, 2005 1.200 1.208 1.176 1.192 10,159,178 +0.02(+1.69%)
Jun 09, 2005 1.174 1.187 1.162 1.172 11,970,198 -0.03(-2.74%)
Jun 08, 2005 1.242 1.248 1.193 1.205 13,001,947 -0.03(-2.14%)
Jun 07, 2005 1.227 1.264 1.212 1.232 15,027,231 -0.02(-1.47%)
Jun 06, 2005 1.264 1.276 1.227 1.250 11,629,011 -0.06(-4.75%)
Jun 03, 2005 1.348 1.368 1.312 1.312 6,721,380 -0.02(-1.27%)
Jun 02, 2005 1.310 1.339 1.301 1.329 12,958,275 +0.02(+1.62%)
Jun 01, 2005 1.293 1.326 1.289 1.308 7,425,589 +0.00(+0.00%)
May 31, 2005 1.334 1.337 1.279 1.308 17,103,012 +0.04(+3.36%)
May 27, 2005 1.242 1.274 1.235 1.265 7,732,657 +0.03(+2.80%)
May 26, 2005 1.210 1.232 1.209 1.231 5,742,856 +0.02(+1.82%)
May 25, 2005 1.235 1.235 1.208 1.209 8,516,023 -0.03(-2.08%)
May 24, 2005 1.208 1.246 1.197 1.235 10,707,807 +0.03(+2.12%)
May 23, 2005 1.238 1.246 1.206 1.209 11,519,831 -0.03(-2.25%)
May 20, 2005 1.232 1.242 1.220 1.237 8,962,295 +0.00(+0.00%)
May 19, 2005 1.253 1.255 1.213 1.237 9,400,379 -0.02(-1.97%)
May 18, 2005 1.224 1.285 1.223 1.262 19,850,248 +0.06(+5.39%)
May 17, 2005 1.205 1.219 1.185 1.197 13,990,024 -0.02(-1.39%)
May 16, 2005 1.194 1.230 1.187 1.214 11,405,192 +0.01(+0.79%)
May 13, 2005 1.208 1.230 1.169 1.205 17,904,118 -0.03(-2.66%)
May 12, 2005 1.326 1.337 1.229 1.238 21,193,160 -0.08(-6.27%)
May 11, 2005 1.321 1.348 1.292 1.320 17,100,282 +0.00(+0.11%)
May 10, 2005 1.366 1.366 1.297 1.319 14,082,826 -0.07(-5.26%)
May 09, 2005 1.405 1.415 1.382 1.392 10,041,810 -0.01(-0.78%)
May 06, 2005 1.394 1.407 1.369 1.403 11,473,430 +0.05(+3.35%)
May 05, 2005 1.367 1.396 1.337 1.358 12,457,412 -0.02(-1.17%)
May 04, 2005 1.351 1.386 1.348 1.374 9,375,813 +0.03(+1.90%)
May 03, 2005 1.319 1.363 1.308 1.348 9,055,098 +0.03(+2.28%)
May 02, 2005 1.364 1.367 1.304 1.318 16,431,556 -0.29(-17.78%)
Apr 29, 2005 1.570 1.608 1.536 1.603 10,605,450 +0.07(+4.44%)
Apr 28, 2005 1.610 1.634 1.520 1.535 8,919,988 -0.07(-4.34%)
Apr 27, 2005 1.630 1.630 1.584 1.605 14,594,607 -0.01(-0.50%)
Apr 26, 2005 1.606 1.655 1.597 1.613 21,785,460 +0.01(+0.64%)
Apr 25, 2005 1.542 1.605 1.537 1.602 7,057,108 +0.08(+5.40%)
Apr 22, 2005 1.582 1.583 1.515 1.520 6,553,516 -0.03(-2.12%)
Apr 21, 2005 1.553 1.561 1.488 1.553 4,820,287 +0.03(+2.12%)
Apr 20, 2005 1.582 1.582 1.512 1.521 5,639,135 -0.03(-2.03%)
Apr 19, 2005 1.535 1.553 1.518 1.553 14,353,046 +0.06(+4.33%)
Apr 18, 2005 1.446 1.493 1.425 1.488 10,376,173 +0.04(+2.68%)
Apr 15, 2005 1.451 1.476 1.414 1.449 15,291,992 +0.01(+0.41%)
Apr 14, 2005 1.524 1.524 1.429 1.443 24,760,608 -0.12(-7.56%)
Apr 13, 2005 1.586 1.592 1.539 1.561 12,334,585 -0.02(-1.16%)
Apr 12, 2005 1.561 1.589 1.514 1.580 13,270,802 +0.02(+1.41%)
Apr 11, 2005 1.605 1.607 1.549 1.558 15,226,484 -0.05(-3.14%)
Apr 08, 2005 1.678 1.678 1.602 1.608 15,745,088 -0.07(-3.98%)
Apr 07, 2005 1.641 1.695 1.636 1.675 9,871,216 +0.01(+0.44%)
Apr 06, 2005 1.681 1.728 1.663 1.668 9,480,899 -0.02(-1.39%)
Apr 05, 2005 1.762 1.775 1.682 1.691 11,716,355 -0.06(-3.51%)
Apr 04, 2005 1.762 1.772 1.726 1.753 9,550,501 -0.03(-1.77%)
Apr 01, 2005 1.781 1.795 1.753 1.784 10,174,190 +0.02(+1.04%)
Mar 31, 2005 1.701 1.766 1.693 1.766 20,569,470 +0.06(+3.52%)
Mar 30, 2005 1.630 1.722 1.630 1.706 17,564,296 +0.08(+4.72%)
Mar 29, 2005 1.671 1.677 1.592 1.629 15,283,804 -0.03(-1.85%)
Mar 28, 2005 1.703 1.703 1.622 1.660 13,240,777 -0.04(-2.41%)
Mar 24, 2005 1.722 1.758 1.695 1.701 7,190,853 +0.02(+1.27%)
Mar 23, 2005 1.731 1.742 1.660 1.679 11,720,449 -0.04(-2.39%)
Mar 22, 2005 1.762 1.826 1.703 1.720 10,344,784 -0.02(-0.89%)
Mar 21, 2005 1.755 1.762 1.727 1.736 6,069,031 -0.02(-1.25%)
Mar 18, 2005 1.797 1.810 1.744 1.758 5,175,121 -0.04(-2.20%)
Mar 17, 2005 1.719 1.797 1.706 1.797 7,487,003 +0.09(+5.19%)
Mar 16, 2005 1.723 1.748 1.688 1.709 13,819,430 -0.02(-1.02%)
Mar 15, 2005 1.727 1.745 1.685 1.726 9,763,401 -0.01(-0.30%)
Mar 14, 2005 1.773 1.773 1.689 1.731 10,488,082 -0.04(-2.36%)
Mar 11, 2005 1.815 1.838 1.756 1.773 11,068,100 +0.01(+0.29%)
Mar 10, 2005 1.740 1.778 1.730 1.768 11,263,259 -0.02(-1.23%)
Mar 09, 2005 1.849 1.863 1.778 1.790 18,613,788 -0.09(-4.94%)
Mar 08, 2005 1.884 1.902 1.863 1.883 10,367,984 -0.02(-1.23%)
Mar 07, 2005 1.964 1.967 1.895 1.907 10,314,759 -0.02(-1.06%)
Mar 04, 2005 1.868 1.927 1.868 1.927 13,788,041 +0.07(+3.75%)
Mar 03, 2005 1.894 1.897 1.825 1.857 9,355,342 +0.01(+0.48%)
Mar 02, 2005 1.821 1.869 1.797 1.849 11,815,981 +0.02(+0.84%)
Mar 01, 2005 1.955 1.955 1.827 1.833 15,139,141 -0.06(-2.95%)
Feb 28, 2005 1.933 1.933 1.849 1.889 15,775,113 +0.00(+0.04%)
Feb 25, 2005 1.890 1.956 1.861 1.888 21,339,188 +0.01(+0.62%)
Feb 24, 2005 1.810 1.879 1.766 1.877 31,643,028 +0.12(+6.71%)
Feb 23, 2005 1.779 1.779 1.751 1.759 14,905,769 +0.02(+1.27%)
Feb 22, 2005 1.772 1.835 1.707 1.737 29,533,130 -0.02(-1.33%)
Feb 18, 2005 1.788 1.795 1.740 1.760 12,914,603 +0.03(+1.61%)
Feb 17, 2005 1.700 1.740 1.687 1.732 24,374,384 +0.08(+4.79%)
Feb 16, 2005 1.604 1.685 1.602 1.653 19,503,602 +0.04(+2.45%)
Feb 15, 2005 1.572 1.627 1.572 1.613 14,772,024 +0.01(+0.69%)
Feb 14, 2005 1.626 1.646 1.585 1.602 8,499,646 -0.01(-0.68%)
Feb 11, 2005 1.597 1.622 1.590 1.613 16,054,886 +0.03(+1.71%)
Feb 10, 2005 1.531 1.608 1.531 1.586 18,774,828 -0.01(-0.51%)
Feb 09, 2005 1.605 1.618 1.570 1.594 15,826,973 -0.02(-1.36%)
Feb 08, 2005 1.631 1.631 1.591 1.616 2,460,639 +0.00(+0.00%)
Feb 07, 2005 1.590 1.632 1.590 1.616 6,694,085 +0.04(+2.61%)
Feb 04, 2005 1.546 1.584 1.531 1.575 15,967,542 +0.04(+2.67%)
Feb 03, 2005 1.523 1.535 1.513 1.534 14,291,633 +0.00(+0.19%)
Feb 02, 2005 1.535 1.539 1.504 1.531 10,179,649 +0.03(+1.95%)
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.