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 -0.060 (-2.26%)
Official Closing 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 (%)
Nov 28, 2003 0.8065 0.8226 0.8065 0.8224 3,987,919 +0.05(+5.86%)
Nov 26, 2003 0.7727 0.7769 0.7676 0.7769 4,097,327 -0.00(-0.12%)
Nov 25, 2003 0.7601 0.7840 0.7588 0.7778 13,582,995 +0.02(+2.78%)
Nov 24, 2003 0.7583 0.7614 0.7499 0.7568 6,072,140 -0.00(-0.19%)
Nov 21, 2003 0.7586 0.7586 0.7546 0.7583 4,693,600 +0.00(+0.22%)
Nov 20, 2003 0.7577 0.7623 0.7577 0.7566 7,308,450 +0.01(+1.30%)
Nov 19, 2003 0.7550 0.7550 0.7431 0.7469 7,773,433 -0.02(-2.48%)
Nov 18, 2003 0.7943 0.7943 0.7605 0.7659 4,080,916 -0.01(-1.64%)
Nov 17, 2003 0.7908 0.7910 0.7787 0.7787 7,746,081 -0.01(-1.89%)
Nov 14, 2003 0.7879 0.7990 0.7879 0.7937 4,463,843 +0.03(+3.41%)
Nov 13, 2003 0.7714 0.7760 0.7572 0.7676 5,536,041 +0.01(+1.79%)
Nov 12, 2003 0.7451 0.7542 0.7451 0.7541 1,941,990 +0.02(+3.13%)
Nov 11, 2003 0.7153 0.7380 0.7153 0.7312 4,567,781 +0.01(+2.09%)
Nov 10, 2003 0.7349 0.7175 0.7102 0.7162 8,211,065 -0.02(-2.54%)
Nov 07, 2003 0.7405 0.7431 0.7312 0.7349 9,239,500 -0.01(-1.59%)
Nov 06, 2003 0.7511 0.7511 0.7380 0.7467 7,209,983 -0.01(-1.73%)
Nov 05, 2003 0.7815 0.7826 0.7531 0.7599 6,690,295 -0.02(-3.17%)
Nov 04, 2003 0.7815 0.7826 0.7795 0.7848 3,555,757 +0.00(+0.30%)
Nov 03, 2003 0.7541 0.7828 0.7678 0.7824 2,907,515 +0.03(+3.76%)
Oct 31, 2003 0.7603 0.7603 0.7467 0.7541 5,973,673 -0.01(-0.84%)
Oct 30, 2003 0.7486 0.7586 0.7486 0.7605 11,449,540 +0.01(+1.46%)
Oct 29, 2003 0.7559 0.7625 0.7413 0.7495 7,773,433 -0.01(-1.01%)
Oct 28, 2003 0.7365 0.7577 0.7422 0.7572 4,524,018 +0.02(+2.80%)
Oct 27, 2003 0.7376 0.7398 0.7297 0.7365 2,729,728 +0.00(+0.27%)
Oct 24, 2003 0.7352 0.7360 0.7230 0.7345 6,110,433 -0.00(-0.17%)
Oct 23, 2003 0.7285 0.7413 0.7285 0.7358 7,089,634 -0.02(-2.52%)
Oct 22, 2003 0.7632 0.7632 0.7495 0.7548 2,527,323 -0.01(-1.10%)
Oct 21, 2003 0.7842 0.7895 0.7623 0.7632 3,539,346 -0.00(-0.12%)
Oct 20, 2003 0.7623 0.7659 0.7577 0.7641 5,273,462 +0.01(+0.97%)
Oct 17, 2003 0.7513 0.7703 0.7495 0.7568 3,993,389 +0.00(+0.39%)
Oct 16, 2003 0.7495 0.7495 0.7477 0.7539 2,828,195 +0.01(+1.20%)
Oct 15, 2003 0.7550 0.7557 0.7440 0.7449 6,613,709 -0.01(-1.81%)
Oct 14, 2003 0.7500 0.7586 0.7458 0.7586 7,729,670 +0.01(+1.27%)
Oct 13, 2003 0.7402 0.7531 0.7394 0.7491 8,265,769 +0.01(+1.21%)
Oct 10, 2003 0.7413 0.7458 0.7383 0.7402 7,625,733 -0.01(-1.24%)
Oct 09, 2003 0.7312 0.7648 0.7312 0.7495 30,590,458 -0.02(-2.94%)
Oct 08, 2003 0.7616 0.7961 0.7687 0.7722 8,484,585 +0.01(+1.39%)
Oct 07, 2003 0.7350 0.7672 0.7367 0.7616 11,471,422 +0.03(+3.61%)
Oct 06, 2003 0.7127 0.7440 0.7127 0.7350 7,620,262 +0.02(+3.10%)
Oct 03, 2003 0.7001 0.7129 0.6979 0.7129 7,642,144 +0.03(+4.00%)
Oct 02, 2003 0.6833 0.6967 0.6833 0.6855 4,332,554 +0.02(+2.32%)
Oct 01, 2003 0.6650 0.6782 0.6636 0.6700 4,015,271 +0.02(+3.18%)
Sep 30, 2003 0.6272 0.6599 0.6407 0.6493 10,180,408 +0.02(+3.53%)
Sep 29, 2003 0.6032 0.6298 0.6032 0.6272 2,171,747 +0.03(+4.25%)
Sep 26, 2003 0.5979 0.6142 0.5941 0.6016 2,363,211 +0.01(+1.26%)
Sep 25, 2003 0.6195 0.6195 0.5903 0.5941 5,421,163 -0.03(-4.38%)
Sep 24, 2003 0.6347 0.6416 0.6199 0.6213 4,989,002 -0.02(-2.80%)
Sep 23, 2003 0.6453 0.6453 0.6358 0.6393 2,417,915 -0.01(-0.82%)
Sep 22, 2003 0.6442 0.6471 0.6416 0.6446 3,490,113 -0.01(-2.08%)
Sep 19, 2003 0.6617 0.6645 0.6570 0.6583 2,374,152 -0.01(-1.07%)
Sep 18, 2003 0.6552 0.6745 0.6552 0.6654 6,761,410 +0.02(+3.44%)
Sep 17, 2003 0.6330 0.6416 0.6316 0.6433 3,418,998 +0.02(+3.50%)
Sep 16, 2003 0.6283 0.6283 0.6215 0.6215 4,409,139 -0.01(-1.11%)
Sep 15, 2003 0.6362 0.6425 0.6277 0.6285 6,630,121 -0.01(-1.77%)
Sep 12, 2003 0.6224 0.6508 0.6201 0.6398 4,671,719 +0.02(+3.70%)
Sep 11, 2003 0.6106 0.6215 0.6106 0.6170 11,739,471 +0.02(+2.58%)
Sep 10, 2003 0.6036 0.6060 0.5978 0.6014 20,809,388 +0.01(+0.92%)
Sep 09, 2003 0.6051 0.6124 0.5959 0.5959 3,681,577 -0.03(-5.23%)
Sep 08, 2003 0.6599 0.6628 0.6272 0.6288 8,697,931 -0.02(-2.63%)
Sep 05, 2003 0.6563 0.6563 0.6383 0.6458 5,875,206 -0.00(-0.76%)
Sep 04, 2003 0.6435 0.6663 0.6435 0.6508 9,578,665 +0.01(+2.09%)
Sep 03, 2003 0.6179 0.6457 0.6179 0.6374 4,994,472 +0.03(+4.56%)
Sep 02, 2003 0.6115 0.6124 0.6032 0.6096 4,792,067 -0.00(-0.45%)
Aug 29, 2003 0.5932 0.6144 0.5905 0.6124 6,821,584 +0.02(+2.92%)
Aug 28, 2003 0.5897 0.5968 0.5713 0.5950 9,545,842 +0.00(+0.71%)
Aug 27, 2003 0.6098 0.6098 0.5758 0.5908 9,354,378 -0.02(-2.88%)
Aug 26, 2003 0.5972 0.6151 0.5972 0.6084 2,620,320 +0.01(+2.27%)
Aug 25, 2003 0.5897 0.6032 0.5897 0.5948 5,076,528 +0.01(+1.66%)
Aug 22, 2003 0.5795 0.5879 0.5760 0.5851 7,696,848 +0.01(+0.98%)
Aug 21, 2003 0.5458 0.5804 0.5458 0.5795 10,771,211 +0.03(+6.20%)
Aug 20, 2003 0.5320 0.5484 0.5294 0.5457 5,300,814 +0.01(+2.02%)
Aug 19, 2003 0.5329 0.5384 0.5329 0.5349 8,577,582 +0.01(+1.42%)
Aug 18, 2003 0.5449 0.5451 0.5265 0.5274 2,937,603 -0.01(-1.70%)
Aug 15, 2003 0.5265 0.5376 0.5228 0.5365 1,137,842 +0.01(+1.56%)
Aug 14, 2003 0.5192 0.5283 0.5137 0.5283 5,377,400 +0.00(+0.10%)
Aug 13, 2003 0.5155 0.5301 0.5118 0.5278 8,922,217 +0.01(+2.38%)
Aug 12, 2003 0.5118 0.5228 0.5100 0.5155 11,345,603 +0.01(+2.06%)
Aug 11, 2003 0.4914 0.5051 0.4899 0.5051 4,617,015 +0.01(+2.75%)
Aug 08, 2003 0.4925 0.4927 0.4890 0.4916 8,391,589 -0.00(-0.19%)
Aug 07, 2003 0.4627 0.4936 0.4627 0.4925 8,408,000 +0.03(+6.44%)
Aug 06, 2003 0.4707 0.4707 0.4574 0.4627 9,042,566 -0.00(-0.78%)
Aug 05, 2003 0.4607 0.4718 0.4607 0.4663 6,531,653 +0.00(+0.83%)
Aug 04, 2003 0.4744 0.4744 0.4572 0.4625 10,114,763 -0.03(-5.42%)
Aug 01, 2003 0.4923 0.4923 0.4875 0.4890 11,061,142 -0.01(-1.80%)
Jul 31, 2003 0.4826 0.4980 0.4826 0.4980 7,215,453 +0.02(+4.57%)
Jul 30, 2003 0.4881 0.4881 0.4735 0.4762 4,710,011 -0.01(-2.43%)
Jul 29, 2003 0.4890 0.4912 0.4863 0.4881 10,836,856 -0.00(-0.74%)
Jul 28, 2003 0.4808 0.4917 0.4808 0.4917 12,018,462 +0.01(+2.09%)
Jul 25, 2003 0.4811 0.4835 0.4799 0.4817 11,329,192 +0.00(+0.84%)
Jul 24, 2003 0.4724 0.4782 0.4680 0.4777 6,695,765 +0.01(+1.52%)
Jul 23, 2003 0.4771 0.4799 0.4661 0.4705 3,254,886 -0.00(-1.00%)
Jul 22, 2003 0.4725 0.4775 0.4725 0.4753 2,795,372 +0.00(+0.39%)
Jul 21, 2003 0.4570 0.4751 0.4568 0.4735 4,201,264 +0.02(+3.60%)
Jul 18, 2003 0.4570 0.4607 0.4548 0.4570 3,927,744 +0.00(+0.00%)
Jul 17, 2003 0.4524 0.4597 0.4517 0.4570 3,030,599 +0.00(+1.01%)
Jul 16, 2003 0.4548 0.4548 0.4433 0.4524 995,612 -0.00(-1.00%)
Jul 15, 2003 0.4641 0.4641 0.4539 0.4570 6,630,121 -0.01(-1.19%)
Jul 14, 2003 0.4599 0.4643 0.4597 0.4625 8,090,716 +0.00(+0.28%)
Jul 11, 2003 0.4698 0.4711 0.4607 0.4612 2,685,964 -0.01(-1.91%)
Jul 10, 2003 0.4532 0.4702 0.4515 0.4702 2,658,612 +0.00(+0.63%)
Jul 09, 2003 0.4607 0.4680 0.4607 0.4672 1,176,135 +0.00(+1.03%)
Jul 08, 2003 0.4455 0.4625 0.4455 0.4625 2,800,843 +0.01(+2.97%)
Jul 07, 2003 0.4488 0.4491 0.4451 0.4491 3,315,060 +0.00(+0.70%)
Jul 03, 2003 0.4470 0.4470 0.4442 0.4460 2,253,803 -0.00(-0.57%)
Jul 02, 2003 0.4427 0.4524 0.4415 0.4486 3,358,823 +0.01(+1.53%)
Jul 01, 2003 0.4506 0.4506 0.4396 0.4418 2,231,921 -0.01(-2.58%)
Jun 30, 2003 0.4433 0.4559 0.4427 0.4535 3,577,639 +0.01(+1.27%)
Jun 27, 2003 0.4305 0.4523 0.4305 0.4479 6,230,782 +0.02(+4.26%)
Jun 26, 2003 0.4186 0.4296 0.4157 0.4296 3,364,294 +0.01(+2.93%)
Jun 25, 2003 0.4144 0.4228 0.4140 0.4173 5,667,331 +0.01(+1.60%)
Jun 24, 2003 0.4204 0.4241 0.4095 0.4108 3,145,478 -0.01(-1.66%)
Jun 23, 2003 0.4204 0.4204 0.4104 0.4177 6,690,295 -0.01(-1.38%)
Jun 20, 2003 0.4190 0.4236 0.4131 0.4236 6,411,305 -0.01(-1.32%)
Jun 19, 2003 0.4259 0.4310 0.4243 0.4292 2,532,793 +0.00(+0.77%)
Jun 18, 2003 0.4298 0.4334 0.4155 0.4259 6,444,127 -0.01(-1.40%)
Jun 17, 2003 0.4261 0.4332 0.4241 0.4320 3,949,626 +0.01(+1.85%)
Jun 16, 2003 0.4159 0.4261 0.4126 0.4241 4,381,787 +0.01(+1.98%)
Jun 13, 2003 0.4022 0.4168 0.4007 0.4159 10,771,211 +0.01(+2.48%)
Jun 12, 2003 0.3939 0.4058 0.3875 0.4058 6,252,663 +0.01(+2.07%)
Jun 11, 2003 0.3912 0.4022 0.3872 0.3976 5,300,814 +0.00(+0.93%)
Jun 10, 2003 0.3949 0.4003 0.3930 0.3939 4,485,725 +0.00(+0.00%)
Jun 09, 2003 0.3864 0.3974 0.3848 0.3939 8,222,006 +0.01(+2.13%)
Jun 06, 2003 0.4022 0.4022 0.3857 0.3857 4,534,959 -0.01(-1.63%)
Jun 05, 2003 0.3702 0.3959 0.3691 0.3921 11,126,787 +0.02(+6.19%)
Jun 04, 2003 0.3605 0.3744 0.3605 0.3693 6,088,551 +0.01(+4.12%)
Jun 03, 2003 0.3437 0.3546 0.3437 0.3546 7,270,157 +0.01(+3.47%)
Jun 02, 2003 0.3519 0.3519 0.3407 0.3428 2,106,102 -0.01(-1.57%)
May 30, 2003 0.3482 0.3495 0.3418 0.3482 5,415,692 -0.00(-1.30%)
May 29, 2003 0.3508 0.3565 0.3506 0.3528 7,428,798 +0.01(+1.85%)
May 28, 2003 0.3473 0.3475 0.3460 0.3464 11,197,902 -0.00(-0.26%)
May 27, 2003 0.3391 0.3473 0.3365 0.3473 27,127,698 -0.01(-2.56%)
May 23, 2003 0.3565 0.3583 0.3519 0.3565 4,354,436 -0.00(-0.26%)
May 22, 2003 0.3555 0.3596 0.3532 0.3574 14,201,150 -0.00(-0.20%)
May 21, 2003 0.3470 0.3592 0.3429 0.3581 6,487,890 +0.02(+5.27%)
May 20, 2003 0.3340 0.3418 0.3340 0.3402 8,380,647 +0.01(+2.25%)
May 19, 2003 0.3373 0.3382 0.3311 0.3327 3,714,399 -0.01(-3.96%)
May 16, 2003 0.3453 0.3464 0.3327 0.3464 11,509,715 +0.00(+0.53%)
May 15, 2003 0.3647 0.3665 0.3437 0.3446 7,735,141 -0.02(-5.56%)
May 14, 2003 0.3693 0.3693 0.3636 0.3649 3,949,626 -0.01(-1.43%)
May 13, 2003 0.3793 0.3830 0.3698 0.3702 9,332,497 -0.01(-1.89%)
May 12, 2003 0.3784 0.3784 0.3738 0.3773 3,665,165 -0.00(-1.24%)
May 09, 2003 0.3874 0.3910 0.3773 0.3821 3,790,985 -0.00(-0.62%)
May 08, 2003 0.3811 0.3896 0.3810 0.3844 4,245,028 +0.00(+0.19%)
May 07, 2003 0.3638 0.3839 0.3638 0.3837 6,476,949 +0.02(+6.71%)
May 06, 2003 0.3583 0.3632 0.3565 0.3596 5,525,100 +0.00(+0.77%)
May 05, 2003 0.3656 0.3693 0.3555 0.3568 8,440,822 -0.01(-1.91%)
May 02, 2003 0.3592 0.3693 0.3592 0.3638 8,150,891 +0.01(+2.31%)
May 01, 2003 0.3501 0.3610 0.3501 0.3555 1,433,243 -0.07(-15.47%)
Apr 30, 2003 0.4278 0.4331 0.4206 0.4206 7,778,904 -0.00(-0.78%)
Apr 29, 2003 0.4250 0.4290 0.4236 0.4239 14,261,324 +0.01(+1.49%)
Apr 28, 2003 0.4029 0.4195 0.4003 0.4177 6,072,140 +0.02(+3.86%)
Apr 25, 2003 0.3965 0.4034 0.3932 0.4022 7,833,608 +0.01(+2.56%)
Apr 24, 2003 0.4005 0.4086 0.3921 0.3921 14,157,387 -0.01(-1.33%)
Apr 23, 2003 0.3917 0.3996 0.3897 0.3974 7,379,565 +0.01(+1.97%)
Apr 22, 2003 0.3912 0.3938 0.3859 0.3897 3,566,698 -0.01(-2.87%)
Apr 21, 2003 0.4031 0.4031 0.3985 0.4013 585,332 +0.00(+0.00%)
Apr 17, 2003 0.3958 0.4013 0.3919 0.4013 10,328,109 +0.01(+2.81%)
Apr 16, 2003 0.3970 0.3970 0.3815 0.3903 14,655,193 -0.01(-1.43%)
Apr 15, 2003 0.3930 0.3970 0.3859 0.3959 4,737,363 +0.00(+0.79%)
Apr 14, 2003 0.3839 0.3930 0.3821 0.3928 2,226,451 +0.01(+3.07%)
Apr 11, 2003 0.3802 0.3875 0.3802 0.3811 8,840,161 +0.00(+1.21%)
Apr 10, 2003 0.3718 0.3802 0.3702 0.3766 8,588,523 +0.00(+1.33%)
Apr 09, 2003 0.3638 0.3821 0.3638 0.3716 6,526,183 +0.01(+2.52%)
Apr 08, 2003 0.3601 0.3687 0.3565 0.3625 5,049,176 +0.01(+1.43%)
Apr 07, 2003 0.3693 0.3696 0.3565 0.3574 5,623,568 -0.00(-1.01%)
Apr 04, 2003 0.3638 0.3638 0.3546 0.3610 5,147,643 -0.00(-0.95%)
Apr 03, 2003 0.3603 0.3647 0.3576 0.3645 3,676,106 +0.00(+1.22%)
Apr 02, 2003 0.3519 0.3727 0.3517 0.3601 56,640,488 +0.01(+3.14%)
Apr 01, 2003 0.3528 0.3546 0.3418 0.3492 47,231,404 -0.00(-0.52%)
Mar 31, 2003 0.3658 0.3674 0.3499 0.3510 15,913,384 -0.01(-2.78%)
Mar 28, 2003 0.3455 0.3632 0.3455 0.3610 8,593,993 +0.01(+3.40%)
Mar 27, 2003 0.3446 0.3513 0.3409 0.3492 13,320,416 -0.00(-1.19%)
Mar 26, 2003 0.3601 0.3601 0.3473 0.3534 7,013,048 +0.00(+0.78%)
Mar 25, 2003 0.3334 0.3546 0.3289 0.3506 15,180,351 +0.02(+5.15%)
Mar 24, 2003 0.3387 0.3387 0.3309 0.3334 8,577,582 -0.01(-3.64%)
Mar 21, 2003 0.3342 0.3512 0.3342 0.3460 4,348,965 +0.02(+5.23%)
Mar 20, 2003 0.3181 0.3290 0.3172 0.3289 5,678,272 +0.01(+3.27%)
Mar 19, 2003 0.3164 0.3205 0.3146 0.3184 3,025,129 +0.00(+0.69%)
Mar 18, 2003 0.3170 0.3199 0.3153 0.3162 3,730,810 +0.00(+0.93%)
Mar 17, 2003 0.3071 0.3153 0.3069 0.3133 6,794,232 +0.01(+2.02%)
Mar 14, 2003 0.3104 0.3104 0.3045 0.3071 4,781,126 -0.00(-0.59%)
Mar 13, 2003 0.3181 0.3181 0.3064 0.3089 9,967,063 -0.01(-2.03%)
Mar 12, 2003 0.3108 0.3153 0.3071 0.3153 12,051,284 +0.01(+2.37%)
Mar 11, 2003 0.2976 0.3099 0.2976 0.3080 4,638,896 +0.01(+3.50%)
Mar 10, 2003 0.2987 0.2989 0.2954 0.2976 3,818,337 -0.01(-2.52%)
Mar 07, 2003 0.3016 0.3089 0.3016 0.3053 5,098,409 -0.00(-1.30%)
Mar 06, 2003 0.3078 0.3126 0.3066 0.3093 10,623,510 +0.00(+1.62%)
Mar 05, 2003 0.3077 0.3078 0.3044 0.3044 5,951,791 -0.00(-1.07%)
Mar 04, 2003 0.3172 0.3172 0.3077 0.3077 891,674 -0.00(-1.58%)
Mar 03, 2003 0.3137 0.3162 0.3126 0.3126 809,618 -0.00(-0.29%)
Feb 28, 2003 0.3236 0.3236 0.3126 0.3135 40,995,152 -0.01(-3.65%)
Feb 27, 2003 0.3162 0.3256 0.3162 0.3254 5,443,044 +0.01(+2.59%)
Feb 26, 2003 0.3071 0.3190 0.3071 0.3172 4,912,416 +0.01(+4.52%)
Feb 25, 2003 0.3016 0.3044 0.2976 0.3035 5,546,982 -0.00(-0.48%)
Feb 24, 2003 0.3038 0.3071 0.2934 0.3049 15,809,446 +0.00(+0.79%)
Feb 21, 2003 0.3272 0.3281 0.3020 0.3025 13,933,100 -0.03(-8.82%)
Feb 20, 2003 0.3232 0.3354 0.3232 0.3318 8,517,408 +0.01(+2.66%)
Feb 19, 2003 0.3263 0.3287 0.3225 0.3232 3,315,060 -0.00(-0.95%)
Feb 18, 2003 0.3192 0.3289 0.3192 0.3263 2,013,106 +0.02(+5.31%)
Feb 14, 2003 0.2996 0.3099 0.2907 0.3099 6,865,348 +0.00(+1.50%)
Feb 13, 2003 0.3108 0.3142 0.3016 0.3053 10,749,329 -0.02(-5.92%)
Feb 12, 2003 0.3336 0.3389 0.3245 0.3245 8,249,358 -0.01(-3.11%)
Feb 11, 2003 0.3272 0.3354 0.3272 0.3349 7,718,729 +0.02(+5.53%)
Feb 10, 2003 0.3082 0.3199 0.3082 0.3173 4,255,968 +0.01(+2.72%)
Feb 07, 2003 0.3162 0.3172 0.3086 0.3089 7,839,078 -0.01(-2.09%)
Feb 06, 2003 0.3089 0.3162 0.3071 0.3155 5,191,406 +0.00(+0.76%)
Feb 05, 2003 0.3016 0.3153 0.3016 0.3131 4,184,853 +0.01(+4.39%)
Feb 04, 2003 0.3007 0.3035 0.2980 0.3000 6,006,495 -0.01(-3.01%)
Feb 03, 2003 0.3062 0.3095 0.3044 0.3093 9,151,974 +0.01(+2.55%)
Jan 31, 2003 0.2879 0.3051 0.2879 0.3016 7,653,085 +0.02(+5.43%)
Jan 30, 2003 0.2826 0.2897 0.2815 0.2861 6,520,713 +0.00(+1.29%)
Jan 29, 2003 0.2777 0.2824 0.2760 0.2824 4,212,205 +0.01(+2.25%)
Jan 28, 2003 0.2769 0.2780 0.2716 0.2762 4,059,034 +0.01(+2.79%)
Jan 27, 2003 0.2691 0.2715 0.2656 0.2687 8,801,868 -0.00(-0.61%)
Jan 24, 2003 0.2782 0.2782 0.2700 0.2704 45,015,896 -0.01(-3.27%)
Jan 23, 2003 0.2852 0.2877 0.2779 0.2795 4,294,261 -0.00(-1.29%)
Jan 22, 2003 0.2852 0.2879 0.2815 0.2832 4,436,491 -0.00(-1.40%)
Jan 21, 2003 0.2879 0.2881 0.2788 0.2872 5,552,452 +0.00(+0.38%)
Jan 17, 2003 0.2833 0.2879 0.2790 0.2861 2,483,560 -0.00(-0.63%)
Jan 16, 2003 0.2947 0.2947 0.2879 0.2879 1,061,257 -0.01(-2.90%)
Jan 15, 2003 0.2961 0.3002 0.2930 0.2965 3,178,300 -0.00(-0.18%)
Jan 14, 2003 0.2989 0.2989 0.2954 0.2971 2,757,080 -0.00(-0.61%)
Jan 13, 2003 0.2991 0.2996 0.2954 0.2989 2,379,622 -0.01(-2.39%)
Jan 10, 2003 0.3047 0.3109 0.3047 0.3062 14,819,305 +0.01(+2.45%)
Jan 09, 2003 0.2925 0.3007 0.2907 0.2989 10,552,395 +0.02(+5.48%)
Jan 08, 2003 0.2852 0.2916 0.2824 0.2833 6,684,824 -0.00(-0.64%)
Jan 07, 2003 0.2848 0.2877 0.2824 0.2852 12,549,090 +0.01(+2.23%)
Jan 06, 2003 0.2742 0.2797 0.2742 0.2790 9,206,678 +0.01(+3.81%)
Jan 03, 2003 0.2735 0.2735 0.2678 0.2687 4,551,370 +0.00(+1.45%)
Jan 02, 2003 0.2651 0.2669 0.2647 0.2649 4,365,376 +0.00(+1.05%)
Dec 31, 2002 0.2620 0.2621 0.2620 0.2621 49,233 -0.00(-0.21%)
Dec 30, 2002 0.2614 0.2640 0.2607 0.2627 4,792,067 +0.00(+1.92%)
Dec 27, 2002 0.2576 0.2587 0.2541 0.2578 6,668,413 +0.00(+1.81%)
Dec 26, 2002 0.2523 0.2541 0.2514 0.2532 1,170,664 -0.00(-0.14%)
Dec 24, 2002 0.2535 0.2535 0.2535 0.2535 0 +0.00(+0.87%)
Dec 23, 2002 0.2632 0.2632 0.2464 0.2514 6,400,364 -0.01(-3.85%)
Dec 20, 2002 0.2742 0.2742 0.2599 0.2614 7,664,026 -0.00(-0.42%)
Dec 19, 2002 0.2559 0.2669 0.2559 0.2625 7,822,667 -0.00(-0.28%)
Dec 18, 2002 0.2632 0.2632 0.2598 0.2632 1,236,309 -0.00(-0.35%)
Dec 17, 2002 0.2696 0.2704 0.2614 0.2641 20,765,626 -0.00(-1.63%)
Dec 16, 2002 0.2583 0.2685 0.2583 0.2685 12,565,501 +0.02(+6.53%)
Dec 13, 2002 0.2468 0.2541 0.2468 0.2521 19,206,562 +0.00(+1.77%)
Dec 12, 2002 0.2486 0.2486 0.2450 0.2477 2,007,635 +0.00(+1.65%)
Dec 11, 2002 0.2398 0.2450 0.2398 0.2437 629,095 +0.01(+2.54%)
Dec 10, 2002 0.2422 0.2450 0.2376 0.2376 2,040,458 -0.00(-1.89%)
Dec 09, 2002 0.2422 0.2433 0.2422 0.2422 2,784,432 -0.00(-1.41%)
Dec 06, 2002 0.2442 0.2470 0.2431 0.2457 1,816,171 +0.00(+1.43%)
Dec 05, 2002 0.2431 0.2450 0.2404 0.2422 12,653,028 -0.00(-0.75%)
Dec 04, 2002 0.2378 0.2440 0.2376 0.2440 14,917,772 -0.00(-0.74%)
Dec 03, 2002 0.2404 0.2459 0.2395 0.2459 6,903,640 -0.00(-0.52%)
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.