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 )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
Oct 01, 2013 2.307 2.313 2.241 2.260 19,226,122 -0.01(-0.59%)
Sep 30, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
Sep 03, 2013 1.975 2.036 1.972 2.015 14,278,499 +0.12(+6.16%)
Aug 30, 2013 1.962 1.962 1.887 1.898 13,333,180 -0.04(-2.19%)
Aug 29, 2013 1.972 1.994 1.935 1.941 8,107,708 -0.03(-1.62%)
Aug 28, 2013 1.946 2.026 1.925 1.972 10,552,908 +0.02(+1.09%)
Aug 27, 2013 1.946 1.994 1.941 1.951 12,942,951 -0.04(-2.13%)
Aug 26, 2013 2.015 2.031 1.974 1.994 10,810,232 -0.03(-1.57%)
Aug 23, 2013 2.004 2.026 1.983 2.026 7,575,128 +0.04(+1.87%)
Aug 22, 2013 1.941 2.015 1.919 1.988 16,629,408 +0.09(+4.47%)
Aug 21, 2013 1.919 1.951 1.866 1.903 17,893,470 -0.04(-1.92%)
Aug 20, 2013 1.925 1.978 1.914 1.941 18,588,060 -0.02(-1.08%)
Aug 19, 2013 1.887 2.015 1.882 1.962 34,908,084 +0.10(+5.43%)
Aug 16, 2013 1.797 1.871 1.776 1.861 24,533,730 +0.09(+4.79%)
Aug 15, 2013 1.723 1.821 1.707 1.776 20,779,536 +0.01(+0.54%)
Aug 14, 2013 1.725 1.821 1.720 1.766 24,838,590 +0.04(+2.10%)
Aug 13, 2013 1.751 1.756 1.699 1.730 16,184,329 +0.03(+1.52%)
Aug 12, 2013 1.699 1.766 1.678 1.704 22,269,996 +0.04(+2.17%)
Aug 09, 2013 1.616 1.678 1.611 1.668 13,615,367 +0.08(+4.89%)
Aug 08, 2013 1.559 1.632 1.533 1.590 11,447,479 +0.08(+5.14%)
Aug 07, 2013 1.533 1.574 1.507 1.513 17,155,464 +0.03(+2.10%)
Aug 06, 2013 1.497 1.505 1.461 1.481 10,618,788 -0.01(-0.69%)
Aug 05, 2013 1.481 1.513 1.476 1.492 6,009,740 +0.01(+0.35%)
Aug 02, 2013 1.523 1.559 1.487 1.487 7,444,201 -0.03(-2.05%)
Aug 01, 2013 1.487 1.523 1.471 1.518 8,980,709 +0.02(+1.03%)
Jul 31, 2013 1.549 1.554 1.463 1.502 11,273,976 -0.05(-3.01%)
Jul 30, 2013 1.611 1.616 1.544 1.549 9,157,058 -0.08(-5.08%)
Jul 29, 2013 1.673 1.673 1.601 1.632 13,213,026 +0.03(+1.61%)
Jul 26, 2013 1.580 1.626 1.554 1.606 14,589,223 +0.11(+7.27%)
Jul 25, 2013 1.461 1.513 1.461 1.497 6,397,726 +0.02(+1.40%)
Jul 24, 2013 1.518 1.523 1.450 1.476 9,624,934 -0.06(-3.72%)
Jul 23, 2013 1.549 1.554 1.518 1.533 9,039,881 +0.07(+4.59%)
Jul 22, 2013 1.426 1.487 1.409 1.466 8,624,898 +0.06(+4.04%)
Jul 19, 2013 1.399 1.419 1.383 1.409 8,805,928 -0.01(-0.73%)
Jul 18, 2013 1.393 1.430 1.388 1.419 11,192,481 +0.02(+1.11%)
Jul 17, 2013 1.378 1.430 1.373 1.404 12,594,715 +0.03(+2.26%)
Jul 16, 2013 1.399 1.399 1.347 1.373 10,645,947 -0.05(-3.28%)
Jul 15, 2013 1.352 1.440 1.347 1.419 13,218,733 +0.11(+8.30%)
Jul 12, 2013 1.362 1.367 1.305 1.310 6,651,094 -0.06(-4.53%)
Jul 11, 2013 1.331 1.383 1.316 1.373 12,085,321 +0.10(+8.16%)
Jul 10, 2013 1.300 1.300 1.264 1.269 4,845,413 -0.03(-2.39%)
Jul 09, 2013 1.264 1.321 1.248 1.300 5,943,078 +0.02(+1.62%)
Jul 08, 2013 1.285 1.310 1.264 1.279 7,309,414 +0.00(+0.00%)
Jul 05, 2013 1.316 1.336 1.233 1.279 13,338,773 -0.06(-4.26%)
Jul 03, 2013 1.336 1.352 1.316 1.336 4,634,557 -0.02(-1.15%)
Jul 02, 2013 1.393 1.409 1.336 1.352 12,256,998 -0.08(-5.78%)
Jul 01, 2013 1.424 1.450 1.404 1.435 10,964,359 +0.00(+0.00%)
Jun 28, 2013 1.456 1.492 1.414 1.435 16,633,546 -0.06(-3.82%)
Jun 27, 2013 1.507 1.518 1.481 1.492 8,530,710 -0.01(-0.69%)
Jun 26, 2013 1.528 1.533 1.471 1.502 8,905,279 +0.01(+0.35%)
Jun 25, 2013 1.492 1.507 1.456 1.497 7,450,016 +0.02(+1.05%)
Jun 24, 2013 1.487 1.507 1.448 1.481 8,691,377 -0.05(-3.38%)
Jun 21, 2013 1.554 1.564 1.502 1.533 12,451,964 -0.01(-0.34%)
Jun 20, 2013 1.502 1.575 1.456 1.538 15,721,318 -0.02(-1.00%)
Jun 19, 2013 1.590 1.632 1.528 1.554 13,549,068 -0.04(-2.28%)
Jun 18, 2013 1.564 1.616 1.538 1.590 9,481,752 +0.02(+0.99%)
Jun 17, 2013 1.590 1.602 1.564 1.575 8,431,928 -0.01(-0.33%)
Jun 14, 2013 1.564 1.606 1.544 1.580 18,590,476 +0.01(+0.33%)
Jun 13, 2013 1.445 1.580 1.440 1.575 38,799,652 +0.13(+8.96%)
Jun 12, 2013 1.445 1.471 1.424 1.445 11,094,629 +0.01(+0.72%)
Jun 11, 2013 1.435 1.461 1.409 1.435 16,983,834 -0.07(-4.48%)
Jun 10, 2013 1.513 1.518 1.466 1.502 11,254,280 -0.02(-1.36%)
Jun 07, 2013 1.538 1.559 1.502 1.523 7,238,338 -0.05(-3.29%)
Jun 06, 2013 1.559 1.580 1.533 1.575 10,265,058 -0.02(-0.98%)
Jun 05, 2013 1.647 1.681 1.585 1.590 10,640,748 -0.08(-4.66%)
Jun 04, 2013 1.668 1.678 1.647 1.668 10,355,937 +0.01(+0.31%)
Jun 03, 2013 1.632 1.673 1.621 1.663 10,466,909 +0.03(+1.90%)
May 31, 2013 1.689 1.694 1.611 1.632 18,228,118 -0.08(-4.55%)
May 30, 2013 1.715 1.735 1.683 1.709 5,419,954 +0.01(+0.30%)
May 29, 2013 1.740 1.751 1.683 1.704 15,515,739 -0.07(-3.80%)
May 28, 2013 1.797 1.808 1.761 1.772 12,674,557 -0.03(-1.44%)
May 24, 2013 1.772 1.816 1.756 1.797 12,908,846 +0.01(+0.29%)
May 23, 2013 1.751 1.803 1.740 1.792 8,801,623 +0.00(+0.00%)
May 22, 2013 1.818 1.896 1.772 1.792 14,390,175 -0.01(-0.29%)
May 21, 2013 1.761 1.828 1.751 1.797 10,708,259 +0.05(+2.66%)
May 20, 2013 1.720 1.777 1.702 1.751 13,313,189 +0.04(+2.11%)
May 17, 2013 1.730 1.761 1.709 1.715 7,194,088 -0.02(-0.90%)
May 16, 2013 1.720 1.772 1.683 1.730 11,420,202 -0.03(-1.76%)
May 15, 2013 1.777 1.818 1.730 1.761 11,054,896 -0.09(-4.76%)
May 13, 2013 1.878 1.885 1.841 1.849 10,371,833 -0.04(-2.19%)
May 10, 2013 1.942 1.953 1.880 1.891 11,809,379 -0.08(-3.95%)
May 09, 2013 1.994 2.020 1.937 1.968 12,168,582 -0.03(-1.30%)
May 08, 2013 2.015 2.020 1.974 1.994 11,939,047 -0.01(-0.26%)
May 07, 2013 1.958 2.046 1.958 1.999 8,459,762 +0.01(+0.52%)
May 06, 2013 1.999 2.005 1.968 1.989 8,084,132 -0.03(-1.29%)
May 03, 2013 2.041 2.030 1.989 2.015 9,363,683 +0.00(+0.00%)
May 02, 2013 2.046 2.051 1.989 2.015 7,251,983 -0.04(-2.02%)
May 01, 2013 2.051 2.072 2.025 2.056 6,731,465 -0.02(-0.75%)
Apr 30, 2013 2.010 2.072 1.979 2.072 11,238,423 +0.04(+1.78%)
Apr 29, 2013 2.025 2.062 1.986 2.036 9,085,587 +0.02(+1.03%)
Apr 26, 2013 2.041 2.046 2.002 2.015 7,888,260 -0.03(-1.52%)
Apr 25, 2013 1.999 2.082 1.994 2.046 16,803,140 -0.04(-1.74%)
Apr 24, 2013 2.051 2.082 2.036 2.082 8,099,613 +0.05(+2.29%)
Apr 23, 2013 2.010 2.062 1.989 2.036 9,412,492 +0.03(+1.55%)
Apr 22, 2013 1.999 2.020 1.948 2.005 7,665,090 -0.03(-1.28%)
Apr 19, 2013 2.041 2.051 1.979 2.030 7,756,210 +0.02(+1.03%)
Apr 18, 2013 1.994 2.041 1.963 2.010 9,815,885 +0.03(+1.57%)
Apr 17, 2013 1.989 1.999 1.953 1.979 11,617,306 -0.03(-1.29%)
Apr 16, 2013 1.989 2.038 1.958 2.005 18,920,224 -0.04(-1.78%)
Apr 15, 2013 2.077 2.082 2.020 2.041 11,042,066 -0.11(-5.06%)
Apr 12, 2013 2.134 2.191 2.103 2.150 11,563,245 +0.00(+0.00%)
Apr 11, 2013 2.191 2.196 2.124 2.150 11,428,249 -0.05(-2.35%)
Apr 10, 2013 2.243 2.269 2.186 2.201 11,630,878 -0.05(-2.26%)
Apr 09, 2013 2.252 2.319 2.224 2.252 12,235,002 +0.03(+1.39%)
Apr 08, 2013 2.216 2.227 2.170 2.221 9,034,467 -0.04(-1.81%)
Apr 05, 2013 2.180 2.273 2.155 2.263 13,883,542 -0.01(-0.45%)
Apr 04, 2013 2.293 2.321 2.257 2.273 8,878,598 -0.03(-1.34%)
Apr 03, 2013 2.309 2.329 2.273 2.304 10,896,704 -0.02(-0.88%)
Apr 02, 2013 2.473 2.473 2.309 2.324 23,975,084 -0.05(-2.16%)
Apr 01, 2013 2.334 2.463 2.334 2.375 13,886,004 +0.08(+3.35%)
Mar 28, 2013 2.319 2.319 2.268 2.298 10,174,840 -0.02(-0.88%)
Mar 27, 2013 2.283 2.342 2.237 2.319 12,437,377 +0.01(+0.22%)
Mar 26, 2013 2.334 2.360 2.293 2.314 14,902,322 +0.01(+0.45%)
Mar 25, 2013 2.350 2.365 2.288 2.304 11,046,562 -0.04(-1.53%)
Mar 22, 2013 2.334 2.380 2.324 2.339 10,780,044 -0.01(-0.22%)
Mar 21, 2013 2.370 2.373 2.319 2.345 16,997,446 -0.08(-3.38%)
Mar 20, 2013 2.391 2.437 2.380 2.427 10,043,834 +0.02(+0.85%)
Mar 19, 2013 2.501 2.504 2.375 2.406 16,893,040 -0.11(-4.48%)
Mar 18, 2013 2.509 2.555 2.493 2.519 6,970,731 -0.02(-0.81%)
Mar 15, 2013 2.652 2.663 2.524 2.540 14,510,054 -0.08(-3.13%)
Mar 14, 2013 2.642 2.658 2.570 2.622 7,935,228 -0.03(-0.97%)
Mar 13, 2013 2.729 2.734 2.616 2.647 15,250,587 -0.08(-2.83%)
Mar 12, 2013 2.740 2.776 2.701 2.724 14,947,558 +0.03(+0.95%)
Mar 11, 2013 2.740 2.750 2.699 2.699 9,085,670 -0.09(-3.31%)
Mar 08, 2013 2.740 2.801 2.719 2.791 7,641,185 +0.05(+1.87%)
Mar 07, 2013 2.811 2.827 2.740 2.740 14,965,898 +0.02(+0.56%)
Mar 06, 2013 2.622 2.755 2.609 2.724 13,243,289 +0.18(+7.06%)
Mar 05, 2013 2.575 2.611 2.540 2.545 10,685,210 +0.02(+0.81%)
Mar 04, 2013 2.473 2.534 2.460 2.524 7,749,383 -0.02(-0.61%)
Mar 01, 2013 2.534 2.555 2.498 2.540 11,426,495 -0.06(-2.17%)
Feb 28, 2013 2.596 2.647 2.565 2.596 10,510,488 +0.02(+0.80%)
Feb 27, 2013 2.570 2.601 2.527 2.575 8,218,277 +0.02(+0.60%)
Feb 26, 2013 2.570 2.596 2.488 2.560 12,077,039 +0.05(+1.84%)
Feb 25, 2013 2.514 2.642 2.463 2.514 14,427,797 -0.01(-0.20%)
Feb 22, 2013 2.586 2.586 2.498 2.519 6,161,468 -0.01(-0.41%)
Feb 21, 2013 2.529 2.560 2.478 2.529 8,475,991 -0.05(-1.79%)
Feb 20, 2013 2.699 2.704 2.565 2.575 8,015,089 -0.14(-5.10%)
Feb 19, 2013 2.770 2.786 2.673 2.714 6,362,124 -0.02(-0.56%)
Feb 15, 2013 2.806 2.806 2.719 2.729 7,380,755 -0.06(-2.03%)
Feb 14, 2013 2.740 2.786 2.734 2.786 4,812,541 +0.05(+1.88%)
Feb 13, 2013 2.734 2.770 2.719 2.734 6,665,786 +0.00(+0.00%)
Feb 12, 2013 2.709 2.734 2.688 2.734 4,043,044 +0.02(+0.57%)
Feb 11, 2013 2.734 2.760 2.709 2.719 3,971,844 -0.03(-0.93%)
Feb 08, 2013 2.776 2.791 2.729 2.745 6,687,270 -0.04(-1.29%)
Feb 07, 2013 2.801 2.811 2.760 2.781 6,761,278 -0.01(-0.37%)
Feb 06, 2013 2.724 2.811 2.714 2.791 5,983,440 +0.04(+1.30%)
Feb 04, 2013 2.770 2.791 2.745 2.755 9,503,129 -0.09(-3.07%)
Feb 01, 2013 2.878 2.894 2.832 2.842 10,667,985 +0.06(+2.03%)
Jan 31, 2013 2.791 2.806 2.734 2.786 15,755,641 -0.02(-0.73%)
Jan 30, 2013 2.822 2.847 2.781 2.806 15,210,995 -0.10(-3.53%)
Jan 29, 2013 2.914 2.932 2.863 2.909 8,332,725 +0.09(+3.09%)
Jan 28, 2013 2.878 2.894 2.801 2.822 10,413,277 -0.04(-1.43%)
Jan 25, 2013 2.914 2.935 2.837 2.863 7,284,597 -0.04(-1.41%)
Jan 24, 2013 2.976 2.991 2.847 2.904 13,364,728 -0.07(-2.25%)
Jan 23, 2013 3.001 3.029 2.960 2.970 6,629,502 -0.01(-0.34%)
Jan 22, 2013 2.940 3.001 2.935 2.981 10,745,804 -0.02(-0.68%)
Jan 18, 2013 2.991 3.022 2.976 3.001 12,869,872 -0.02(-0.68%)
Jan 17, 2013 3.004 3.027 2.976 3.022 10,251,326 -0.03(-0.84%)
Jan 16, 2013 3.088 3.112 3.037 3.047 12,115,866 -0.10(-3.26%)
Jan 15, 2013 3.114 3.160 3.094 3.150 6,637,993 -0.01(-0.16%)
Jan 14, 2013 3.191 3.206 3.135 3.155 6,945,857 +0.01(+0.33%)
Jan 11, 2013 3.140 3.165 3.114 3.145 10,886,991 -0.05(-1.45%)
Jan 10, 2013 3.183 3.222 3.150 3.191 7,950,920 +0.08(+2.47%)
Jan 09, 2013 3.096 3.140 3.068 3.114 7,155,973 +0.04(+1.34%)
Jan 08, 2013 3.135 3.150 3.032 3.073 12,481,997 -0.05(-1.64%)
Jan 07, 2013 3.058 3.145 3.058 3.124 8,802,147 +0.00(+0.00%)
Jan 04, 2013 3.099 3.130 3.047 3.124 12,497,573 -0.03(-0.98%)
Jan 03, 2013 3.119 3.227 3.104 3.155 10,083,135 +0.01(+0.35%)
Jan 02, 2013 3.137 3.154 2.968 3.144 15,218,580 +0.18(+5.95%)
Dec 31, 2012 2.831 2.988 2.811 2.968 5,410,375 +0.04(+1.20%)
Dec 28, 2012 2.902 2.973 2.874 2.932 8,819,094 +0.03(+1.04%)
Dec 27, 2012 2.892 2.907 2.847 2.902 8,643,875 +0.02(+0.61%)
Dec 26, 2012 2.831 2.907 2.831 2.884 15,280,161 +0.10(+3.53%)
Dec 24, 2012 2.958 2.958 2.756 2.786 3,115,879 +0.02(+0.55%)
Dec 21, 2012 2.801 2.839 2.766 2.771 18,896,358 -0.16(-5.34%)
Dec 20, 2012 2.947 2.952 2.882 2.927 7,909,759 +0.00(+0.00%)
Dec 19, 2012 2.902 2.998 2.882 2.927 12,772,630 +0.04(+1.22%)
Dec 18, 2012 2.826 2.922 2.806 2.892 14,986,723 +0.10(+3.62%)
Dec 17, 2012 2.766 2.811 2.761 2.791 6,786,021 +0.02(+0.73%)
Dec 14, 2012 2.771 2.806 2.733 2.771 7,713,051 +0.03(+1.10%)
Dec 13, 2012 2.786 2.836 2.725 2.741 9,335,084 -0.02(-0.55%)
Dec 12, 2012 2.794 2.821 2.730 2.756 15,246,313 +0.00(+0.00%)
Dec 11, 2012 2.766 2.811 2.741 2.756 17,723,116 +0.05(+1.68%)
Dec 10, 2012 2.632 2.720 2.604 2.710 12,622,873 +0.12(+4.78%)
Dec 07, 2012 2.574 2.635 2.564 2.587 14,905,120 +0.04(+1.49%)
Dec 06, 2012 2.498 2.564 2.483 2.549 9,917,922 +0.01(+0.20%)
Dec 05, 2012 2.503 2.566 2.465 2.544 18,344,096 +0.09(+3.48%)
Dec 04, 2012 2.473 2.498 2.443 2.458 10,663,843 +0.02(+0.84%)
Nov 30, 2012 2.559 2.589 2.377 2.438 24,954,378 -0.16(-6.03%)
Nov 29, 2012 2.534 2.629 2.518 2.594 22,340,144 +0.17(+6.86%)
Nov 28, 2012 2.397 2.438 2.377 2.428 10,184,976 +0.02(+0.63%)
Nov 27, 2012 2.483 2.491 2.377 2.412 14,301,337 -0.06(-2.55%)
Nov 26, 2012 2.508 2.513 2.438 2.476 17,331,630 -0.08(-3.06%)
Nov 23, 2012 2.503 2.554 2.493 2.554 7,509,055 +0.10(+3.90%)
Nov 21, 2012 2.463 2.488 2.418 2.458 12,634,805 +0.05(+2.10%)
Nov 20, 2012 2.412 2.438 2.387 2.407 7,331,789 -0.05(-1.95%)
Nov 19, 2012 2.463 2.493 2.405 2.455 15,546,448 +0.07(+3.07%)
Nov 16, 2012 2.423 2.427 2.337 2.382 15,462,127 -0.06(-2.48%)
Nov 15, 2012 2.503 2.523 2.402 2.443 7,991,045 -0.04(-1.43%)
Nov 14, 2012 2.589 2.589 2.458 2.478 14,654,094 -0.10(-3.73%)
Nov 13, 2012 2.599 2.619 2.559 2.574 13,143,264 -0.10(-3.59%)
Nov 12, 2012 2.685 2.695 2.650 2.670 6,558,513 -0.02(-0.56%)
Nov 09, 2012 2.720 2.741 2.670 2.685 21,877,996 -0.02(-0.56%)
Nov 08, 2012 2.786 2.831 2.690 2.700 20,972,628 -0.07(-2.37%)
Nov 07, 2012 2.877 2.887 2.761 2.766 16,280,150 -0.14(-4.70%)
Nov 06, 2012 2.836 2.937 2.821 2.902 18,299,654 +0.13(+4.55%)
Nov 05, 2012 2.796 2.831 2.761 2.776 8,733,128 -0.07(-2.48%)
Nov 02, 2012 3.066 3.170 2.806 2.847 10,421,921 -0.01(-0.35%)
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.