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 )

2.430 +0.080 (+3.40%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 31, 2006 2.263 2.286 2.258 2.284 7,062,566 +0.02(+0.84%)
Oct 30, 2006 2.269 2.271 2.240 2.265 11,256,435 -0.04(-1.75%)
Oct 27, 2006 2.319 2.340 2.297 2.305 6,175,481 -0.03(-1.22%)
Oct 26, 2006 2.308 2.342 2.308 2.334 7,267,279 +0.02(+0.98%)
Oct 25, 2006 2.287 2.318 2.285 2.311 8,829,914 -0.01(-0.41%)
Oct 24, 2006 2.302 2.334 2.282 2.321 10,831,998 +0.02(+0.83%)
Oct 23, 2006 2.252 2.307 2.241 2.302 8,218,507 +0.04(+1.62%)
Oct 20, 2006 2.263 2.283 2.226 2.265 9,018,249 -0.00(-0.16%)
Oct 19, 2006 2.287 2.302 2.243 2.269 18,776,192 -0.03(-1.34%)
Oct 18, 2006 2.389 2.396 2.291 2.299 14,698,327 -0.06(-2.55%)
Oct 17, 2006 2.322 2.370 2.299 2.359 9,970,843 +0.01(+0.50%)
Oct 16, 2006 2.311 2.359 2.290 2.348 6,404,758 +0.03(+1.20%)
Oct 13, 2006 2.297 2.332 2.290 2.320 7,204,500 +0.03(+1.28%)
Oct 12, 2006 2.234 2.299 2.233 2.291 7,073,484 +0.06(+2.66%)
Oct 11, 2006 2.231 2.236 2.198 2.231 10,490,812 -0.02(-0.88%)
Oct 10, 2006 2.264 2.271 2.234 2.251 10,243,792 +0.02(+1.05%)
Oct 09, 2006 2.154 2.241 2.153 2.228 16,543,466 +0.07(+3.44%)
Oct 06, 2006 2.143 2.164 2.119 2.154 9,184,749 -0.01(-0.37%)
Oct 05, 2006 2.127 2.185 2.115 2.162 17,736,254 +0.07(+3.22%)
Oct 04, 2006 2.088 2.107 2.033 2.094 19,648,266 +0.05(+2.66%)
Oct 03, 2006 2.104 2.110 2.039 2.040 10,759,667 -0.06(-3.03%)
Oct 02, 2006 2.125 2.125 2.091 2.104 9,207,949 +0.02(+0.99%)
Sep 29, 2006 2.078 2.114 2.070 2.083 8,820,361 -0.01(-0.35%)
Sep 28, 2006 2.096 2.108 2.064 2.091 5,822,011 +0.00(+0.04%)
Sep 27, 2006 2.052 2.090 2.029 2.090 22,757,160 +0.07(+3.30%)
Sep 26, 2006 1.942 2.027 1.942 2.023 16,075,357 +0.07(+3.52%)
Sep 25, 2006 1.957 1.957 1.894 1.954 20,389,324 -0.03(-1.37%)
Sep 22, 2006 1.973 2.015 1.937 1.981 12,700,337 +0.01(+0.48%)
Sep 21, 2006 2.005 2.022 1.949 1.972 24,666,440 -0.05(-2.25%)
Sep 20, 2006 2.052 2.080 1.995 2.017 13,213,482 -0.06(-3.10%)
Sep 19, 2006 2.137 2.138 2.059 2.082 15,758,736 -0.09(-4.15%)
Sep 18, 2006 2.131 2.176 2.104 2.172 15,510,352 +0.07(+3.38%)
Sep 15, 2006 2.102 2.114 2.070 2.101 6,418,406 +0.01(+0.24%)
Sep 14, 2006 2.132 2.152 2.082 2.096 6,190,493 -0.04(-1.89%)
Sep 13, 2006 2.106 2.152 2.084 2.136 13,950,446 +0.04(+2.14%)
Sep 12, 2006 2.082 2.101 2.060 2.091 9,962,655 +0.03(+1.49%)
Sep 11, 2006 2.135 2.136 2.047 2.060 17,580,674 -0.12(-5.45%)
Sep 08, 2006 2.198 2.208 2.170 2.179 5,162,838 -0.02(-1.03%)
Sep 07, 2006 2.232 2.241 2.187 2.202 5,712,832 -0.03(-1.31%)
Sep 06, 2006 2.293 2.295 2.229 2.231 6,747,310 -0.08(-3.43%)
Sep 05, 2006 2.321 2.339 2.300 2.310 10,028,162 +0.05(+2.30%)
Sep 01, 2006 2.180 2.269 2.170 2.258 12,168,086 +0.11(+5.12%)
Aug 31, 2006 2.184 2.203 2.139 2.148 7,926,451 -0.04(-1.84%)
Aug 30, 2006 2.193 2.210 2.164 2.189 5,076,859 -0.02(-0.86%)
Aug 29, 2006 2.228 2.241 2.171 2.208 7,487,003 +0.02(+0.74%)
Aug 28, 2006 2.177 2.208 2.154 2.192 3,440,527 +0.02(+0.74%)
Aug 25, 2006 2.195 2.225 2.169 2.175 8,451,879 -0.01(-0.40%)
Aug 24, 2006 2.216 2.217 2.136 2.184 9,409,932 -0.01(-0.50%)
Aug 23, 2006 2.282 2.302 2.191 2.195 16,281,434 -0.11(-4.65%)
Aug 22, 2006 2.304 2.336 2.287 2.302 6,812,818 -0.02(-1.04%)
Aug 21, 2006 2.293 2.337 2.293 2.326 5,172,392 -0.01(-0.56%)
Aug 18, 2006 2.333 2.341 2.304 2.340 5,397,575 +0.02(+0.88%)
Aug 17, 2006 2.334 2.365 2.300 2.319 11,974,292 +0.00(+0.06%)
Aug 16, 2006 2.320 2.341 2.299 2.318 13,450,948 +0.02(+0.67%)
Aug 15, 2006 2.258 2.318 2.241 2.302 9,965,384 +0.08(+3.73%)
Aug 14, 2006 2.284 2.284 2.214 2.219 9,308,941 -0.03(-1.27%)
Aug 11, 2006 2.280 2.299 2.248 2.248 9,085,122 -0.05(-1.98%)
Aug 10, 2006 2.327 2.332 2.269 2.293 24,377,114 -0.05(-1.94%)
Aug 09, 2006 2.413 2.428 2.339 2.339 11,061,276 -0.05(-1.97%)
Aug 08, 2006 2.392 2.425 2.349 2.386 10,598,627 -0.02(-0.94%)
Aug 07, 2006 2.373 2.451 2.373 2.409 8,229,425 +0.04(+1.51%)
Aug 04, 2006 2.398 2.441 2.365 2.373 13,026,512 +0.00(+0.12%)
Aug 03, 2006 2.315 2.398 2.314 2.370 6,695,449 -0.01(-0.22%)
Aug 02, 2006 2.343 2.396 2.330 2.375 9,068,745 +0.07(+2.86%)
Aug 01, 2006 2.326 2.343 2.283 2.309 12,537,932 -0.06(-2.54%)
Jul 31, 2006 2.362 2.395 2.324 2.369 5,468,542 +0.00(+0.19%)
Jul 28, 2006 2.337 2.398 2.329 2.365 9,158,818 +0.06(+2.48%)
Jul 27, 2006 2.326 2.345 2.298 2.307 10,731,007 +0.00(+0.13%)
Jul 26, 2006 2.285 2.340 2.261 2.304 7,630,301 +0.00(+0.16%)
Jul 25, 2006 2.257 2.325 2.228 2.301 10,194,662 +0.05(+2.21%)
Jul 24, 2006 2.255 2.264 2.216 2.251 9,771,590 +0.03(+1.22%)
Jul 21, 2006 2.318 2.318 2.176 2.224 18,102,006 -0.07(-2.88%)
Jul 20, 2006 2.431 2.436 2.285 2.290 11,706,801 -0.12(-4.81%)
Jul 19, 2006 2.264 2.417 2.264 2.406 13,093,385 +0.15(+6.56%)
Jul 18, 2006 2.241 2.270 2.207 2.258 8,027,443 +0.06(+2.67%)
Jul 17, 2006 2.228 2.264 2.198 2.199 11,684,965 -0.04(-1.93%)
Jul 14, 2006 2.226 2.249 2.180 2.242 10,755,573 +0.02(+0.72%)
Jul 13, 2006 2.304 2.304 2.218 2.226 13,075,643 -0.12(-5.09%)
Jul 12, 2006 2.378 2.406 2.334 2.345 8,524,211 -0.04(-1.63%)
Jul 11, 2006 2.331 2.395 2.272 2.384 8,318,134 +0.04(+1.91%)
Jul 10, 2006 2.351 2.381 2.314 2.340 8,896,787 +0.03(+1.20%)
Jul 07, 2006 2.363 2.396 2.295 2.312 9,014,155 -0.05(-2.17%)
Jul 06, 2006 2.412 2.423 2.360 2.363 11,776,404 +0.01(+0.37%)
Jul 05, 2006 2.345 2.391 2.306 2.354 15,777,842 -0.05(-2.07%)
Jul 03, 2006 2.387 2.415 2.381 2.404 6,033,547 +0.04(+1.89%)
Jun 30, 2006 2.392 2.406 2.342 2.359 11,388,815 +0.03(+1.26%)
Jun 29, 2006 2.224 2.331 2.190 2.330 13,135,692 +0.14(+6.53%)
Jun 28, 2006 2.158 2.217 2.138 2.187 9,596,902 +0.07(+3.50%)
Jun 27, 2006 2.158 2.191 2.102 2.113 8,666,145 -0.02(-0.79%)
Jun 26, 2006 2.151 2.189 2.124 2.130 11,983,845 +0.01(+0.59%)
Jun 23, 2006 2.048 2.134 2.040 2.118 6,411,582 +0.03(+1.51%)
Jun 22, 2006 2.084 2.113 2.049 2.086 7,566,158 -0.00(-0.21%)
Jun 21, 2006 1.964 2.132 1.964 2.091 19,039,588 +0.09(+4.31%)
Jun 20, 2006 2.003 2.033 1.968 2.004 10,860,658 +0.02(+0.77%)
Jun 19, 2006 2.066 2.077 1.967 1.989 9,394,920 -0.06(-2.76%)
Jun 16, 2006 1.997 2.074 1.955 2.045 8,802,619 -0.02(-1.03%)
Jun 15, 2006 2.013 2.083 1.978 2.066 9,113,782 +0.15(+7.63%)
Jun 14, 2006 1.912 1.956 1.803 1.920 27,415,042 +0.03(+1.75%)
Jun 13, 2006 1.921 1.975 1.853 1.887 20,315,626 -0.08(-4.24%)
Jun 12, 2006 2.104 2.126 1.967 1.970 14,425,378 -0.15(-6.99%)
Jun 09, 2006 2.181 2.214 2.099 2.118 16,626,715 -0.00(-0.14%)
Jun 08, 2006 2.040 2.137 1.970 2.121 15,175,989 +0.00(+0.17%)
Jun 07, 2006 2.187 2.240 2.093 2.118 11,347,873 -0.08(-3.51%)
Jun 06, 2006 2.166 2.195 2.125 2.195 13,745,734 +0.01(+0.47%)
Jun 05, 2006 2.308 2.308 2.184 2.184 10,257,440 -0.11(-4.76%)
Jun 02, 2006 2.387 2.389 2.239 2.293 14,535,922 -0.01(-0.54%)
Jun 01, 2006 2.175 2.315 2.175 2.306 19,054,600 +0.13(+6.03%)
May 31, 2006 2.248 2.284 2.159 2.175 14,954,900 -0.00(-0.17%)
May 30, 2006 2.268 2.276 2.166 2.178 18,328,554 -0.17(-7.35%)
May 26, 2006 2.310 2.397 2.280 2.351 30,715,000 +0.16(+7.40%)
May 25, 2006 2.063 2.203 2.037 2.189 19,764,268 +0.20(+9.93%)
May 24, 2006 2.033 2.069 1.926 1.992 32,358,156 -0.09(-4.26%)
May 23, 2006 2.179 2.224 2.066 2.080 25,445,712 -0.04(-1.66%)
May 22, 2006 2.074 2.173 2.000 2.115 29,125,070 -0.13(-5.65%)
May 19, 2006 2.308 2.326 2.208 2.242 27,935,010 -0.01(-0.65%)
May 18, 2006 2.321 2.345 2.241 2.257 21,901,464 -0.06(-2.69%)
May 17, 2006 2.361 2.409 2.264 2.319 18,810,310 -0.09(-3.56%)
May 16, 2006 2.436 2.465 2.340 2.405 13,500,079 +0.03(+1.08%)
May 15, 2006 2.362 2.454 2.315 2.379 19,092,814 -0.11(-4.50%)
May 12, 2006 2.520 2.559 2.444 2.491 16,928,324 -0.10(-3.96%)
May 11, 2006 2.647 2.696 2.548 2.594 19,131,026 -0.08(-3.15%)
May 10, 2006 2.638 2.678 2.615 2.678 13,919,057 -0.00(-0.14%)
May 09, 2006 2.657 2.718 2.644 2.682 10,138,707 -0.06(-2.09%)
May 08, 2006 2.700 2.748 2.670 2.739 7,653,502 +0.01(+0.38%)
May 05, 2006 2.674 2.765 2.667 2.729 15,113,210 +0.09(+3.27%)
May 04, 2006 2.623 2.650 2.606 2.642 13,408,641 -0.01(-0.22%)
May 03, 2006 2.638 2.663 2.613 2.648 12,490,166 -0.02(-0.66%)
May 02, 2006 2.568 2.687 2.551 2.666 14,174,264 +0.10(+4.00%)
May 01, 2006 2.600 2.644 2.557 2.563 5,598,193 -0.02(-0.65%)
Apr 28, 2006 2.509 2.582 2.496 2.580 11,260,529 +0.09(+3.74%)
Apr 27, 2006 2.477 2.517 2.444 2.487 18,636,988 -0.06(-2.25%)
Apr 26, 2006 2.510 2.556 2.506 2.544 21,680,374 +0.05(+1.91%)
Apr 25, 2006 2.543 2.562 2.485 2.496 17,485,142 -0.05(-2.10%)
Apr 24, 2006 2.587 2.587 2.510 2.550 15,653,650 -0.04(-1.42%)
Apr 21, 2006 2.546 2.658 2.546 2.587 12,457,412 +0.01(+0.28%)
Apr 20, 2006 2.623 2.625 2.530 2.579 13,147,974 -0.04(-1.68%)
Apr 19, 2006 2.601 2.639 2.575 2.623 12,899,590 +0.03(+1.10%)
Apr 18, 2006 2.521 2.605 2.513 2.595 9,459,063 +0.10(+3.84%)
Apr 17, 2006 2.461 2.504 2.447 2.499 9,813,897 +0.02(+0.80%)
Apr 13, 2006 2.491 2.513 2.439 2.479 10,741,925 -0.01(-0.50%)
Apr 12, 2006 2.356 2.510 2.338 2.491 14,724,257 +0.16(+6.75%)
Apr 11, 2006 2.359 2.386 2.309 2.334 8,424,584 +0.01(+0.57%)
Apr 10, 2006 2.327 2.355 2.297 2.321 7,734,022 -0.03(-1.34%)
Apr 07, 2006 2.439 2.439 2.322 2.352 12,446,494 -0.09(-3.63%)
Apr 06, 2006 2.391 2.447 2.337 2.441 15,618,167 +0.05(+1.90%)
Apr 05, 2006 2.407 2.417 2.364 2.395 7,038,001 +0.00(+0.18%)
Apr 04, 2006 2.439 2.451 2.376 2.391 14,470,415 -0.01(-0.21%)
Apr 03, 2006 2.323 2.414 2.314 2.396 14,272,526 +0.09(+4.07%)
Mar 31, 2006 2.315 2.321 2.280 2.302 9,263,904 +0.01(+0.64%)
Mar 30, 2006 2.279 2.328 2.248 2.288 19,732,880 +0.07(+3.07%)
Mar 29, 2006 2.195 2.236 2.165 2.219 19,301,620 +0.08(+3.63%)
Mar 28, 2006 2.154 2.253 2.121 2.142 21,449,732 -0.06(-2.73%)
Mar 27, 2006 2.140 2.245 2.134 2.202 22,728,500 +0.08(+3.80%)
Mar 24, 2006 2.087 2.125 2.079 2.121 7,107,603 +0.05(+2.30%)
Mar 23, 2006 2.158 2.169 2.048 2.074 11,940,173 -0.06(-2.88%)
Mar 22, 2006 2.115 2.163 2.103 2.135 10,249,251 +0.02(+0.80%)
Mar 21, 2006 2.223 2.224 2.115 2.118 13,023,782 -0.12(-5.55%)
Mar 20, 2006 2.262 2.290 2.223 2.243 9,906,700 -0.02(-0.84%)
Mar 17, 2006 2.269 2.270 2.208 2.262 8,121,610 +0.03(+1.48%)
Mar 16, 2006 2.296 2.323 2.217 2.229 12,378,257 -0.01(-0.52%)
Mar 15, 2006 2.194 2.257 2.170 2.241 11,825,534 +0.07(+3.10%)
Mar 14, 2006 2.117 2.189 2.093 2.173 5,699,184 +0.05(+2.45%)
Mar 13, 2006 2.193 2.195 2.095 2.121 7,820,001 -0.06(-2.62%)
Mar 10, 2006 2.115 2.202 2.081 2.178 12,124,414 +0.10(+5.02%)
Mar 09, 2006 2.162 2.194 2.053 2.074 18,882,642 -0.05(-2.24%)
Mar 08, 2006 2.070 2.154 2.020 2.122 21,834,590 +0.03(+1.26%)
Mar 07, 2006 2.162 2.186 2.063 2.096 16,901,030 -0.14(-6.17%)
Mar 06, 2006 2.293 2.335 2.188 2.233 9,852,110 -0.08(-3.39%)
Mar 03, 2006 2.217 2.334 2.217 2.312 9,864,393 +0.06(+2.67%)
Mar 02, 2006 2.240 2.280 2.206 2.252 7,567,523 +0.01(+0.59%)
Mar 01, 2006 2.178 2.239 2.178 2.239 10,381,632 +0.08(+3.66%)
Feb 28, 2006 2.178 2.197 2.125 2.159 6,831,924 -0.02(-0.84%)
Feb 27, 2006 2.205 2.206 2.164 2.178 4,499,571 -0.03(-1.26%)
Feb 24, 2006 2.244 2.249 2.191 2.206 9,403,108 -0.05(-2.27%)
Feb 23, 2006 2.180 2.274 2.169 2.257 8,253,991 +0.04(+1.68%)
Feb 22, 2006 2.253 2.283 2.206 2.219 13,309,015 -0.01(-0.59%)
Feb 21, 2006 2.297 2.341 2.217 2.233 14,741,999 +0.01(+0.23%)
Feb 17, 2006 2.237 2.274 2.223 2.228 10,084,117 -0.01(-0.36%)
Feb 16, 2006 2.136 2.244 2.132 2.236 22,398,230 +0.14(+6.68%)
Feb 15, 2006 2.041 2.123 2.022 2.096 19,039,588 +0.07(+3.36%)
Feb 14, 2006 1.934 2.033 1.923 2.027 38,118,752 +0.08(+3.94%)
Feb 13, 2006 1.991 1.997 1.940 1.951 13,849,455 -0.08(-3.90%)
Feb 10, 2006 2.022 2.041 1.954 2.030 15,846,080 +0.06(+3.13%)
Feb 09, 2006 1.984 2.025 1.934 1.968 11,130,878 -0.01(-0.33%)
Feb 08, 2006 1.916 1.978 1.866 1.975 13,186,187 +0.06(+3.34%)
Feb 07, 2006 1.965 1.984 1.903 1.911 20,207,812 -0.12(-6.02%)
Feb 06, 2006 2.086 2.088 2.006 2.033 18,691,578 -0.13(-6.00%)
Feb 03, 2006 2.030 2.207 2.019 2.163 21,493,404 +0.06(+2.68%)
Feb 02, 2006 2.196 2.197 2.092 2.107 15,959,354 -0.08(-3.56%)
Feb 01, 2006 2.171 2.198 2.159 2.184 18,714,778 +0.06(+2.79%)
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%)
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.