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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 29, 2004 1.055 1.081 1.055 1.080 4,784,264 +0.03(+2.79%)
Oct 28, 2004 1.047 1.057 1.038 1.051 4,773,338 -0.02(-1.78%)
Oct 27, 2004 1.061 1.095 1.053 1.070 7,948,734 +0.02(+2.17%)
Oct 26, 2004 1.010 1.049 1.000 1.047 7,312,289 +0.04(+4.15%)
Oct 25, 2004 1.007 1.016 0.9936 1.005 8,975,787 -0.01(-0.87%)
Oct 22, 2004 1.062 1.069 1.010 1.014 9,053,636 -0.02(-2.40%)
Oct 21, 2004 1.032 1.060 1.030 1.039 10,016,498 +0.02(+1.57%)
Oct 20, 2004 1.025 1.042 1.005 1.023 13,516,946 -0.01(-1.41%)
Oct 19, 2004 1.080 1.094 1.036 1.038 15,211,856 -0.04(-4.13%)
Oct 18, 2004 1.101 1.101 1.063 1.082 5,581,869 -0.02(-1.73%)
Oct 15, 2004 1.098 1.123 1.098 1.101 8,850,137 +0.03(+3.01%)
Oct 14, 2004 1.096 1.098 1.065 1.069 12,274,103 -0.06(-5.13%)
Oct 13, 2004 1.163 1.164 1.106 1.127 12,125,235 -0.04(-3.27%)
Oct 12, 2004 1.186 1.187 1.156 1.165 1,957,136 -0.02(-1.79%)
Oct 11, 2004 1.184 1.219 1.177 1.186 3,395,284 +0.00(+0.19%)
Oct 08, 2004 1.223 1.223 1.182 1.184 4,744,657 -0.02(-1.88%)
Oct 07, 2004 1.209 1.223 1.197 1.207 4,355,415 -0.00(-0.06%)
Oct 06, 2004 1.204 1.228 1.195 1.207 5,609,184 +0.00(+0.12%)
Oct 05, 2004 1.188 1.215 1.179 1.206 12,967,910 +0.03(+2.30%)
Oct 04, 2004 1.153 1.180 1.153 1.179 7,121,083 +0.04(+3.27%)
Oct 01, 2004 1.155 1.155 1.133 1.141 5,159,848 +0.00(+0.39%)
Sep 30, 2004 1.106 1.150 1.106 1.137 9,101,438 +0.02(+1.57%)
Sep 29, 2004 1.119 1.122 1.100 1.120 4,571,205 +0.00(+0.07%)
Sep 28, 2004 1.049 1.122 1.041 1.119 5,502,655 +0.07(+6.63%)
Sep 27, 2004 1.062 1.072 1.048 1.049 4,018,071 -0.04(-3.24%)
Sep 24, 2004 1.098 1.102 1.076 1.084 6,566,583 -0.00(-0.07%)
Sep 23, 2004 1.114 1.114 1.084 1.085 5,809,951 -0.01(-1.13%)
Sep 22, 2004 1.130 1.130 1.088 1.098 7,076,012 -0.03(-2.91%)
Sep 21, 2004 1.136 1.148 1.121 1.131 3,646,584 +0.01(+0.78%)
Sep 20, 2004 1.155 1.157 1.122 1.122 2,186,584 -0.02(-2.11%)
Sep 17, 2004 1.139 1.147 1.132 1.146 3,354,311 +0.01(+0.64%)
Sep 16, 2004 1.122 1.139 1.117 1.139 2,085,518 +0.02(+1.44%)
Sep 15, 2004 1.120 1.134 1.111 1.122 2,123,759 +0.01(+0.92%)
Sep 14, 2004 1.095 1.123 1.091 1.112 3,647,950 +0.02(+1.61%)
Sep 13, 2004 1.114 1.131 1.094 1.095 2,619,531 -0.02(-1.58%)
Sep 10, 2004 1.112 1.131 1.097 1.112 9,310,399 -0.01(-0.72%)
Sep 09, 2004 1.134 1.144 1.095 1.120 8,720,390 -0.01(-0.65%)
Sep 08, 2004 1.153 1.159 1.126 1.128 3,885,592 -0.02(-1.41%)
Sep 07, 2004 1.152 1.153 1.138 1.144 3,358,408 -0.00(-0.19%)
Sep 03, 2004 1.146 1.152 1.139 1.146 4,194,255 +0.00(+0.32%)
Sep 02, 2004 1.117 1.145 1.109 1.142 4,130,064 +0.02(+2.16%)
Sep 01, 2004 1.135 1.141 1.109 1.118 4,707,781 -0.02(-1.36%)
Aug 31, 2004 1.126 1.134 1.120 1.133 4,001,682 +0.04(+3.20%)
Aug 30, 2004 1.088 1.109 1.080 1.098 3,585,125 +0.01(+1.01%)
Aug 27, 2004 1.069 1.095 1.069 1.087 2,039,082 +0.03(+2.41%)
Aug 26, 2004 1.084 1.084 1.062 1.062 2,567,632 -0.03(-2.88%)
Aug 25, 2004 1.091 1.106 1.069 1.093 2,696,014 +0.01(+1.36%)
Aug 24, 2004 1.109 1.115 1.076 1.079 4,959,081 -0.02(-1.73%)
Aug 23, 2004 1.122 1.134 1.086 1.098 4,373,169 -0.02(-1.64%)
Aug 20, 2004 1.116 1.132 1.111 1.116 5,951,990 +0.01(+1.06%)
Aug 19, 2004 1.122 1.138 1.099 1.104 6,778,276 -0.01(-0.46%)
Aug 18, 2004 1.073 1.120 1.073 1.109 5,274,572 +0.03(+2.43%)
Aug 17, 2004 1.084 1.098 1.069 1.083 3,346,116 +0.01(+1.16%)
Aug 16, 2004 1.048 1.073 1.043 1.070 3,311,972 +0.03(+2.74%)
Aug 13, 2004 1.047 1.058 1.039 1.042 4,908,548 -0.01(-0.49%)
Aug 12, 2004 1.057 1.069 1.035 1.047 4,807,482 +0.01(+0.49%)
Aug 11, 2004 1.048 1.061 1.033 1.042 7,174,347 -0.01(-1.32%)
Aug 10, 2004 1.054 1.062 1.038 1.056 4,352,683 +0.02(+1.48%)
Aug 09, 2004 1.055 1.065 1.039 1.040 4,379,998 -0.03(-2.74%)
Aug 06, 2004 1.025 1.071 1.025 1.070 4,975,470 +0.03(+3.10%)
Aug 05, 2004 1.089 1.091 1.027 1.038 5,715,713 -0.06(-5.28%)
Aug 04, 2004 1.098 1.106 1.087 1.095 7,727,481 -0.00(-0.27%)
Aug 03, 2004 1.082 1.103 1.081 1.098 7,620,951 +0.02(+1.76%)
Aug 02, 2004 1.054 1.079 1.038 1.079 4,089,091 +0.02(+1.65%)
Jul 30, 2004 1.043 1.062 1.040 1.062 4,022,169 +0.03(+2.47%)
Jul 29, 2004 1.038 1.047 1.016 1.036 5,770,344 -0.00(-0.35%)
Jul 28, 2004 1.018 1.040 1.004 1.040 7,869,520 +0.04(+3.65%)
Jul 27, 2004 0.9702 1.007 0.9702 1.003 4,038,558 +0.05(+4.98%)
Jul 26, 2004 1.010 1.010 0.9518 0.9555 4,691,392 -0.02(-2.47%)
Jul 23, 2004 0.9811 1.010 0.9672 0.9797 4,015,340 -0.01(-1.25%)
Jul 22, 2004 0.9738 0.9965 0.9738 0.9921 7,249,464 -0.00(-0.29%)
Jul 21, 2004 1.032 1.047 0.9822 0.9950 6,597,996 -0.04(-3.69%)
Jul 20, 2004 1.014 1.041 1.002 1.033 6,533,805 +0.02(+1.88%)
Jul 19, 2004 1.014 1.025 1.005 1.014 5,845,461 -0.02(-1.84%)
Jul 16, 2004 1.040 1.045 1.030 1.033 5,214,479 +0.01(+0.86%)
Jul 15, 2004 1.042 1.051 1.019 1.024 7,368,285 +0.01(+0.79%)
Jul 14, 2004 0.9826 1.035 0.9760 1.016 16,386,412 +0.03(+3.43%)
Jul 13, 2004 0.9526 0.9826 0.9518 0.9826 10,271,896 +0.03(+3.15%)
Jul 12, 2004 0.9445 0.9562 0.9335 0.9526 9,304,936 +0.01(+0.85%)
Jul 09, 2004 0.9130 0.9482 0.9043 0.9445 7,198,931 +0.03(+3.12%)
Jul 08, 2004 0.9123 0.9240 0.9021 0.9160 7,163,421 +0.00(+0.40%)
Jul 07, 2004 0.9160 0.9189 0.8896 0.9123 5,056,050 +0.00(+0.16%)
Jul 06, 2004 0.9372 0.9372 0.9006 0.9108 5,717,079 -0.01(-1.35%)
Jul 02, 2004 0.9057 0.9299 0.9057 0.9233 6,671,747 +0.03(+3.62%)
Jul 01, 2004 0.8896 0.8977 0.8816 0.8911 4,819,774 +0.00(+0.08%)
Jun 30, 2004 0.8860 0.8947 0.8574 0.8903 12,265,908 +0.01(+0.58%)
Jun 29, 2004 0.8471 0.8852 0.8471 0.8852 8,653,468 +0.05(+5.59%)
Jun 28, 2004 0.8750 0.8757 0.8237 0.8384 4,552,084 -0.02(-2.80%)
Jun 25, 2004 0.8545 0.8750 0.8530 0.8625 7,440,671 +0.01(+1.46%)
Jun 24, 2004 0.8435 0.8589 0.8420 0.8501 3,988,024 +0.02(+3.02%)
Jun 23, 2004 0.7996 0.8325 0.7878 0.8252 7,810,792 +0.03(+3.58%)
Jun 22, 2004 0.8054 0.8237 0.7798 0.7966 5,564,114 -0.00(-0.18%)
Jun 21, 2004 0.8332 0.8493 0.7974 0.7981 4,054,947 -0.02(-2.68%)
Jun 18, 2004 0.8347 0.8479 0.8142 0.8201 3,326,996 +0.00(+0.09%)
Jun 17, 2004 0.8471 0.8633 0.8186 0.8193 4,541,158 -0.03(-3.37%)
Jun 16, 2004 0.8310 0.8523 0.8091 0.8479 11,645,852 +0.02(+2.03%)
Jun 15, 2004 0.8347 0.8457 0.8201 0.8310 5,999,792 +0.01(+1.34%)
Jun 14, 2004 0.8471 0.8479 0.8157 0.8201 8,643,907 -0.04(-4.44%)
Jun 10, 2004 0.8508 0.8633 0.8442 0.8581 1,658,035 -0.03(-3.22%)
Jun 08, 2004 0.8887 0.8887 0.8724 0.8867 6,632,140 -0.01(-1.46%)
Jun 07, 2004 0.8896 0.8999 0.8847 0.8999 7,304,095 +0.03(+3.06%)
Jun 04, 2004 0.8649 0.8735 0.8563 0.8731 6,451,859 +0.03(+3.31%)
Jun 03, 2004 0.8530 0.8557 0.8329 0.8451 9,336,349 -0.01(-0.82%)
Jun 02, 2004 0.8556 0.8678 0.8420 0.8521 13,602,989 +0.01(+1.53%)
Jun 01, 2004 0.8484 0.8592 0.8213 0.8393 10,893,317 -0.01(-1.63%)
May 28, 2004 0.8567 0.8603 0.8420 0.8532 6,735,938 +0.00(+0.26%)
May 27, 2004 0.8283 0.8640 0.8237 0.8510 17,421,660 +0.03(+3.47%)
May 26, 2004 0.8292 0.8325 0.8063 0.8224 8,478,650 -0.01(-0.79%)
May 25, 2004 0.8146 0.8325 0.8072 0.8290 8,500,502 +0.02(+1.89%)
May 24, 2004 0.8274 0.8274 0.7999 0.8136 6,140,465 +0.02(+2.73%)
May 21, 2004 0.7834 0.8083 0.7781 0.7920 11,035,356 +0.01(+1.64%)
May 20, 2004 0.8054 0.8155 0.7580 0.7792 15,280,145 -0.03(-3.12%)
May 19, 2004 0.8100 0.8402 0.7974 0.8043 28,276,736 +0.04(+4.59%)
May 18, 2004 0.7355 0.7816 0.7230 0.7690 23,250,732 +0.06(+8.52%)
May 17, 2004 0.6974 0.7135 0.6901 0.7086 10,860,539 -0.01(-1.93%)
May 14, 2004 0.7285 0.7505 0.7218 0.7225 14,094,663 -0.00(-0.35%)
May 13, 2004 0.7047 0.7441 0.7047 0.7251 15,263,755 -0.00(-0.23%)
May 12, 2004 0.7532 0.7596 0.6919 0.7267 19,874,568 -0.03(-4.50%)
May 11, 2004 0.7276 0.7650 0.7196 0.7609 36,738,996 +0.07(+9.39%)
May 10, 2004 0.7368 0.7401 0.6813 0.6956 45,299,592 -0.08(-10.10%)
May 07, 2004 0.7871 0.8054 0.7642 0.7737 26,113,368 -0.06(-7.00%)
May 06, 2004 0.8649 0.8676 0.8265 0.8320 11,789,257 -0.06(-6.58%)
May 05, 2004 0.9015 0.9033 0.8731 0.8905 10,259,604 +0.00(+0.31%)
May 04, 2004 0.8631 0.8989 0.8603 0.8878 22,119,880 +0.05(+5.90%)
May 03, 2004 0.8331 0.8457 0.8118 0.8384 27,714,042 -0.03(-2.95%)
Apr 30, 2004 0.8960 0.9063 0.8634 0.8638 20,109,478 -0.08(-8.55%)
Apr 29, 2004 0.9958 1.012 0.9385 0.9445 24,070,188 -0.06(-6.39%)
Apr 28, 2004 1.080 1.080 1.007 1.009 29,434,902 -0.06(-5.79%)
Apr 27, 2004 1.077 1.087 1.064 1.071 8,921,157 -0.00(-0.15%)
Apr 26, 2004 1.094 1.095 1.057 1.073 9,877,190 +0.00(+0.43%)
Apr 23, 2004 1.045 1.079 1.043 1.068 14,564,485 +0.04(+4.27%)
Apr 22, 2004 1.007 1.031 0.9976 1.024 16,285,345 +0.02(+1.75%)
Apr 21, 2004 1.043 1.043 0.9848 1.007 14,422,446 -0.04(-3.68%)
Apr 20, 2004 1.070 1.080 1.045 1.045 17,700,274 -0.04(-4.10%)
Apr 19, 2004 1.114 1.116 1.083 1.090 12,794,458 -0.03(-2.39%)
Apr 16, 2004 1.124 1.132 1.110 1.117 17,323,324 -0.01(-0.65%)
Apr 15, 2004 1.171 1.171 1.103 1.124 19,830,864 -0.06(-5.03%)
Apr 14, 2004 1.185 1.193 1.178 1.183 8,353,000 -0.02(-1.96%)
Apr 13, 2004 1.244 1.247 1.207 1.207 7,560,858 -0.03(-2.25%)
Apr 12, 2004 1.241 1.242 1.222 1.235 3,927,931 -0.00(-0.06%)
Apr 08, 2004 1.264 1.264 1.232 1.236 5,676,106 -0.02(-1.53%)
Apr 07, 2004 1.281 1.281 1.254 1.255 4,173,768 -0.04(-2.90%)
Apr 06, 2004 1.300 1.301 1.273 1.292 10,527,293 -0.01(-0.84%)
Apr 05, 2004 1.288 1.303 1.284 1.303 4,048,118 +0.02(+1.21%)
Apr 02, 2004 1.281 1.295 1.280 1.288 8,265,591 +0.02(+1.73%)
Apr 01, 2004 1.267 1.280 1.266 1.266 5,058,782 +0.02(+1.39%)
Mar 31, 2004 1.247 1.257 1.238 1.248 4,304,881 +0.01(+1.17%)
Mar 30, 2004 1.217 1.241 1.217 1.234 4,086,359 +0.02(+1.60%)
Mar 29, 2004 1.213 1.231 1.209 1.215 5,823,609 +0.01(+1.07%)
Mar 26, 2004 1.190 1.215 1.186 1.202 7,511,690 +0.04(+3.40%)
Mar 25, 2004 1.154 1.187 1.151 1.162 7,642,804 +0.02(+1.98%)
Mar 24, 2004 1.117 1.150 1.110 1.140 8,932,083 -0.00(-0.35%)
Mar 23, 2004 1.165 1.167 1.139 1.144 6,189,633 -0.01(-1.28%)
Mar 22, 2004 1.190 1.192 1.149 1.159 6,828,809 -0.05(-4.11%)
Mar 19, 2004 1.214 1.234 1.199 1.208 8,156,330 +0.01(+0.43%)
Mar 18, 2004 1.179 1.207 1.170 1.203 6,386,303 +0.01(+1.25%)
Mar 17, 2004 1.182 1.195 1.177 1.188 6,140,465 +0.01(+1.12%)
Mar 16, 2004 1.177 1.190 1.166 1.175 7,522,617 +0.01(+0.61%)
Mar 15, 2004 1.217 1.217 1.164 1.168 10,210,436 -0.04(-3.70%)
Mar 12, 2004 1.176 1.214 1.150 1.213 11,947,685 +0.07(+6.22%)
Mar 11, 2004 1.214 1.236 1.141 1.142 21,950,526 -0.06(-5.14%)
Mar 10, 2004 1.281 1.281 1.204 1.204 18,842,052 -0.12(-8.87%)
Mar 09, 2004 1.264 1.332 1.215 1.321 24,529,084 +0.05(+4.11%)
Mar 08, 2004 1.308 1.316 1.245 1.269 12,324,636 -0.02(-1.32%)
Mar 05, 2004 1.238 1.292 1.238 1.286 10,450,810 +0.04(+3.42%)
Mar 04, 2004 1.256 1.282 1.238 1.243 12,515,842 -0.00(-0.06%)
Mar 03, 2004 1.199 1.244 1.193 1.244 14,974,214 +0.05(+4.22%)
Mar 02, 2004 1.181 1.208 1.176 1.193 8,669,857 +0.00(+0.21%)
Mar 01, 2004 1.205 1.211 1.171 1.191 7,888,641 +0.02(+1.97%)
Feb 27, 2004 1.130 1.179 1.130 1.168 11,669,070 +0.06(+5.45%)
Feb 26, 2004 1.103 1.113 1.084 1.107 9,915,432 +0.00(+0.33%)
Feb 25, 2004 1.074 1.116 1.070 1.104 6,899,829 +0.03(+2.64%)
Feb 24, 2004 1.060 1.075 1.059 1.075 1,704,470 +0.02(+1.47%)
Feb 23, 2004 1.074 1.080 1.054 1.060 2,469,297 -0.02(-1.53%)
Feb 20, 2004 1.029 1.081 1.020 1.076 11,980,464 +0.01(+0.50%)
Feb 19, 2004 1.115 1.119 1.071 1.071 7,697,434 -0.06(-5.20%)
Feb 18, 2004 1.126 1.153 1.117 1.130 15,924,784 +0.00(+0.18%)
Feb 17, 2004 1.117 1.130 1.103 1.128 12,379,266 +0.04(+4.05%)
Feb 13, 2004 1.092 1.096 1.054 1.084 11,734,627 +0.02(+2.09%)
Feb 12, 2004 1.076 1.094 1.061 1.062 9,003,103 -0.03(-3.01%)
Feb 11, 2004 1.034 1.098 1.031 1.095 6,927,144 +0.05(+5.10%)
Feb 10, 2004 1.047 1.047 1.027 1.042 4,599,886 +0.01(+0.55%)
Feb 09, 2004 1.020 1.046 1.020 1.036 13,455,487 +0.03(+2.89%)
Feb 06, 2004 0.9473 1.010 0.9464 1.007 13,837,900 +0.02(+2.38%)
Feb 05, 2004 1.017 1.024 0.9756 0.9833 9,079,585 -0.04(-3.73%)
Feb 04, 2004 1.060 1.080 1.015 1.021 11,002,578 -0.04(-3.63%)
Feb 03, 2004 1.020 1.066 1.019 1.060 13,848,826 +0.06(+6.22%)
Feb 02, 2004 1.003 1.015 0.9793 0.9978 11,324,898 -0.02(-2.31%)
Jan 30, 2004 0.9982 1.050 0.9982 1.021 15,444,036 +0.02(+2.01%)
Jan 29, 2004 1.045 1.045 0.9793 1.001 25,299,374 -0.06(-5.85%)
Jan 28, 2004 1.127 1.127 1.062 1.064 9,319,959 -0.06(-5.68%)
Jan 27, 2004 1.087 1.140 1.060 1.128 20,366,242 +0.05(+4.23%)
Jan 26, 2004 1.073 1.089 1.051 1.082 6,266,116 +0.02(+1.62%)
Jan 23, 2004 1.067 1.076 1.058 1.065 5,353,787 -0.00(-0.12%)
Jan 22, 2004 1.074 1.084 1.053 1.066 7,899,567 -0.02(-2.00%)
Jan 21, 2004 1.048 1.088 1.040 1.088 5,943,796 +0.02(+2.06%)
Jan 20, 2004 1.087 1.092 1.065 1.066 10,046,545 +0.01(+0.80%)
Jan 16, 2004 1.042 1.064 1.041 1.057 9,401,905 +0.02(+2.03%)
Jan 15, 2004 1.067 1.080 1.030 1.036 14,602,727 -0.02(-1.91%)
Jan 14, 2004 1.043 1.080 1.014 1.056 21,311,350 +0.01(+1.16%)
Jan 13, 2004 1.117 1.126 1.044 1.044 20,524,670 -0.08(-7.10%)
Jan 12, 2004 1.158 1.198 1.119 1.124 24,294,174 -0.03(-2.52%)
Jan 09, 2004 1.104 1.162 1.104 1.153 13,624,841 +0.05(+4.60%)
Jan 08, 2004 1.069 1.108 1.069 1.103 7,041,868 +0.03(+2.34%)
Jan 07, 2004 1.098 1.114 1.074 1.077 9,795,245 -0.02(-1.52%)
Jan 06, 2004 1.105 1.122 1.094 1.094 8,216,424 -0.02(-1.40%)
Jan 05, 2004 1.062 1.111 1.060 1.109 16,929,986 +0.10(+10.20%)
Jan 02, 2004 0.9766 1.012 0.9742 1.007 4,599,886 +0.03(+2.61%)
Dec 31, 2003 0.9813 0.9958 0.9762 0.9811 1,611,599 -0.00(-0.02%)
Dec 30, 2003 1.005 1.021 0.9800 0.9813 8,522,355 -0.03(-2.90%)
Dec 29, 2003 0.9683 1.018 0.9641 1.011 11,920,370 +0.06(+6.28%)
Dec 26, 2003 0.9354 0.9509 0.9335 0.9509 49,129,188 +0.03(+3.03%)
Dec 24, 2003 0.9171 0.9231 0.9171 0.9229 568,156 +0.01(+0.66%)
Dec 23, 2003 0.9398 0.9595 0.9086 0.9169 11,800,183 -0.01(-1.01%)
Dec 22, 2003 0.8847 0.9262 0.8935 0.9262 6,850,662 +0.04(+4.70%)
Dec 19, 2003 0.8849 0.8849 0.8750 0.8847 7,604,562 -0.00(-0.02%)
Dec 18, 2003 0.8402 0.8832 0.8376 0.8849 7,812,158 +0.03(+3.56%)
Dec 17, 2003 0.8482 0.8548 0.8473 0.8545 3,971,635 +0.01(+0.63%)
Dec 16, 2003 0.8501 0.8567 0.8448 0.8492 6,653,992 -0.00(-0.24%)
Dec 15, 2003 0.8757 0.8805 0.8484 0.8512 9,893,579 -0.02(-2.21%)
Dec 12, 2003 0.8623 0.8704 0.8557 0.8704 8,833,748 -0.01(-0.98%)
Dec 11, 2003 0.8658 0.8801 0.8638 0.8790 4,009,877 +0.02(+1.87%)
Dec 10, 2003 0.8728 0.8784 0.8612 0.8629 10,237,752 -0.02(-2.42%)
Dec 09, 2003 0.8823 0.8914 0.8766 0.8843 7,697,434 +0.01(+1.28%)
Dec 08, 2003 0.8444 0.8812 0.8444 0.8731 26,473,930 +0.04(+4.31%)
Dec 05, 2003 0.8135 0.8420 0.8133 0.8371 9,500,240 +0.03(+4.19%)
Dec 04, 2003 0.8201 0.8201 0.7920 0.8034 5,730,737 -0.03(-3.05%)
Dec 03, 2003 0.8466 0.8477 0.8257 0.8287 7,271,316 -0.03(-3.89%)
Dec 02, 2003 0.8477 0.8622 0.8477 0.8622 8,008,828 +0.01(+1.29%)
Dec 01, 2003 0.8457 0.8517 0.8420 0.8512 4,730,999 +0.03(+3.36%)
Nov 28, 2003 0.8076 0.8237 0.8076 0.8235 3,982,561 +0.05(+5.86%)
Nov 26, 2003 0.7737 0.7780 0.7686 0.7780 4,091,822 -0.00(-0.12%)
Nov 25, 2003 0.7611 0.7851 0.7598 0.7789 13,564,748 +0.02(+2.78%)
Nov 24, 2003 0.7593 0.7624 0.7509 0.7578 6,063,983 -0.00(-0.19%)
Nov 21, 2003 0.7596 0.7596 0.7556 0.7593 4,687,295 +0.00(+0.22%)
Nov 20, 2003 0.7587 0.7633 0.7587 0.7576 7,298,632 +0.01(+1.30%)
Nov 19, 2003 0.7560 0.7560 0.7441 0.7479 7,762,991 -0.02(-2.48%)
Nov 18, 2003 0.7953 0.7953 0.7615 0.7670 4,075,433 -0.01(-1.64%)
Nov 17, 2003 0.7919 0.7920 0.7798 0.7798 7,735,675 -0.02(-1.89%)
Nov 14, 2003 0.7889 0.8001 0.7889 0.7948 4,457,847 +0.03(+3.41%)
Nov 13, 2003 0.7725 0.7770 0.7582 0.7686 5,528,604 +0.01(+1.79%)
Nov 12, 2003 0.7461 0.7553 0.7461 0.7551 1,939,382 +0.02(+3.13%)
Nov 11, 2003 0.7163 0.7390 0.7163 0.7322 4,561,645 +0.02(+2.09%)
Nov 10, 2003 0.7359 0.7185 0.7111 0.7172 8,200,034 -0.02(-2.54%)
Nov 07, 2003 0.7415 0.7441 0.7322 0.7359 9,227,088 -0.01(-1.59%)
Nov 06, 2003 0.7521 0.7521 0.7390 0.7478 7,200,297 -0.01(-1.73%)
Nov 05, 2003 0.7825 0.7836 0.7542 0.7609 6,681,307 -0.02(-3.17%)
Nov 04, 2003 0.7825 0.7836 0.7805 0.7858 3,550,981 +0.00(+0.30%)
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.