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 (%)
Feb 27, 2009 2.849 3.020 2.849 2.902 0 -0.05(-1.56%)
Feb 26, 2009 3.022 3.075 2.917 2.948 17,761,548 +0.00(+0.00%)
Feb 25, 2009 3.075 3.152 2.818 2.948 18,554,414 -0.02(-0.67%)
Feb 24, 2009 2.772 2.976 2.748 2.968 21,560,980 +0.20(+7.14%)
Feb 23, 2009 2.972 3.130 2.748 2.770 20,067,660 -0.34(-11.01%)
Feb 20, 2009 2.974 3.174 2.972 3.113 0 -0.08(-2.48%)
Feb 19, 2009 3.286 3.350 3.148 3.192 18,678,224 -0.03(-0.95%)
Feb 18, 2009 3.429 3.429 3.187 3.222 26,693,422 -0.16(-4.80%)
Feb 17, 2009 3.466 3.466 3.374 3.385 24,137,936 -0.23(-6.32%)
Feb 13, 2009 3.515 3.655 3.495 3.613 0 +0.10(+2.75%)
Feb 12, 2009 3.427 3.523 3.372 3.517 22,886,706 -0.02(-0.56%)
Feb 11, 2009 3.688 3.756 3.455 3.536 24,823,930 -0.05(-1.35%)
Feb 10, 2009 3.857 3.960 3.523 3.585 27,528,248 -0.29(-7.54%)
Feb 09, 2009 4.004 4.088 3.767 3.877 14,832,844 -0.13(-3.29%)
Feb 06, 2009 3.783 4.035 3.765 4.009 0 +0.25(+6.72%)
Feb 05, 2009 3.609 3.772 3.510 3.756 21,549,302 +0.18(+4.97%)
Feb 04, 2009 3.602 3.767 3.521 3.578 30,435,178 +0.11(+3.10%)
Feb 03, 2009 3.354 3.515 3.328 3.471 15,226,849 +0.12(+3.47%)
Feb 02, 2009 3.249 3.416 3.214 3.354 14,058,353 +0.04(+1.13%)
Jan 30, 2009 3.468 3.497 3.271 3.317 0 -0.14(-4.13%)
Jan 29, 2009 3.576 3.576 3.435 3.460 19,612,824 -0.15(-4.14%)
Jan 28, 2009 3.530 3.635 3.495 3.609 23,887,436 +0.22(+6.48%)
Jan 27, 2009 3.315 3.433 3.293 3.389 22,815,750 +0.12(+3.77%)
Jan 26, 2009 3.295 3.411 3.251 3.266 17,788,380 -0.01(-0.40%)
Jan 23, 2009 3.167 3.348 3.135 3.279 22,277,672 -0.05(-1.52%)
Jan 22, 2009 3.328 3.416 3.275 3.330 28,293,384 -0.09(-2.51%)
Jan 21, 2009 3.178 3.435 3.154 3.416 27,178,162 +0.34(+11.07%)
Jan 20, 2009 3.416 3.416 3.044 3.075 26,816,162 -0.26(-7.83%)
Jan 16, 2009 3.381 3.381 3.178 3.337 0 +0.13(+4.11%)
Jan 15, 2009 3.086 3.282 2.906 3.205 25,555,998 +0.16(+5.42%)
Jan 14, 2009 3.097 3.110 2.968 3.040 23,095,854 -0.21(-6.49%)
Jan 13, 2009 3.196 3.348 3.139 3.251 22,218,266 +0.00(+0.14%)
Jan 12, 2009 3.453 3.453 3.194 3.247 30,584,186 -0.29(-8.26%)
Jan 09, 2009 3.741 3.747 3.506 3.539 22,672,418 -0.01(-0.31%)
Jan 08, 2009 3.317 3.613 3.301 3.550 18,728,320 +0.18(+5.21%)
Jan 07, 2009 3.506 3.534 3.334 3.374 20,793,918 -0.27(-7.30%)
Jan 06, 2009 3.521 3.732 3.457 3.640 29,344,822 +0.31(+9.45%)
Jan 05, 2009 2.983 3.427 2.983 3.326 27,453,586 +0.31(+10.27%)
Jan 02, 2009 2.809 3.047 2.809 3.016 0 +0.20(+7.18%)
Jan 01, 2009 2.693 2.858 2.693 2.814 0 +0.00(+0.00%)
Dec 31, 2008 2.693 2.858 2.693 2.814 8,048,995 +0.07(+2.48%)
Dec 30, 2008 2.675 2.746 2.610 2.746 9,549,763 +0.17(+6.56%)
Dec 29, 2008 2.629 2.640 2.530 2.577 9,357,404 -0.07(-2.57%)
Dec 26, 2008 2.579 2.651 2.530 2.645 0 +0.04(+1.69%)
Dec 24, 2008 2.539 2.642 2.525 2.601 2,916,093 +0.01(+0.42%)
Dec 23, 2008 2.614 2.660 2.557 2.590 9,456,113 -0.04(-1.42%)
Dec 22, 2008 2.895 2.910 2.563 2.627 12,809,523 -0.31(-10.55%)
Dec 19, 2008 2.965 3.027 2.849 2.937 14,300,744 +0.06(+2.22%)
Dec 18, 2008 3.029 3.069 2.827 2.873 27,481,798 -0.03(-1.06%)
Dec 17, 2008 2.882 2.970 2.849 2.904 22,956,652 -0.07(-2.51%)
Dec 16, 2008 2.735 2.990 2.724 2.979 19,296,910 +0.31(+11.51%)
Dec 15, 2008 2.691 2.728 2.623 2.671 12,930,078 +0.01(+0.50%)
Dec 12, 2008 2.522 2.704 2.473 2.658 0 +0.08(+3.24%)
Dec 11, 2008 2.634 2.838 2.513 2.574 24,153,254 -0.03(-1.26%)
Dec 10, 2008 2.504 2.658 2.504 2.607 26,385,984 +0.20(+8.50%)
Dec 09, 2008 2.326 2.449 2.306 2.403 22,093,430 +0.07(+3.01%)
Dec 08, 2008 2.208 2.379 2.208 2.333 22,426,390 +0.21(+9.71%)
Dec 05, 2008 1.997 2.153 1.933 2.126 0 +0.06(+2.76%)
Dec 04, 2008 2.102 2.192 2.014 2.069 14,404,910 -0.07(-3.48%)
Dec 03, 2008 2.012 2.181 1.990 2.144 20,354,252 -0.11(-4.87%)
Dec 02, 2008 2.212 2.278 2.144 2.254 14,312,170 +0.11(+5.12%)
Dec 01, 2008 2.322 2.331 2.128 2.144 14,078,889 -0.39(-15.28%)
Nov 28, 2008 2.537 2.566 2.487 2.530 5,766,852 -0.05(-1.79%)
Nov 26, 2008 2.234 2.577 2.214 2.577 19,097,982 +0.27(+11.71%)
Nov 25, 2008 2.350 2.355 2.197 2.306 19,216,544 +0.12(+5.53%)
Nov 24, 2008 1.968 2.258 1.968 2.186 26,475,432 +0.21(+10.68%)
Nov 21, 2008 1.889 1.979 1.751 1.975 26,030,864 +0.25(+14.23%)
Nov 20, 2008 1.896 2.063 1.729 1.729 22,987,654 -0.21(-10.67%)
Nov 19, 2008 2.074 2.113 1.931 1.935 20,886,048 -0.15(-7.17%)
Nov 18, 2008 2.232 2.273 2.008 2.085 25,444,154 -0.09(-4.14%)
Nov 17, 2008 2.168 2.335 2.115 2.175 22,309,216 +0.03(+1.33%)
Nov 14, 2008 2.245 2.346 2.146 2.146 0 -0.27(-11.10%)
Nov 13, 2008 2.168 2.440 1.946 2.414 28,918,280 +0.32(+15.32%)
Nov 12, 2008 2.254 2.313 2.085 2.093 18,789,142 -0.30(-12.57%)
Nov 11, 2008 2.309 2.480 2.225 2.394 15,302,726 -0.06(-2.59%)
Nov 10, 2008 2.664 2.691 2.364 2.458 23,259,314 -0.06(-2.27%)
Nov 07, 2008 2.563 2.623 2.425 2.515 0 +0.06(+2.42%)
Nov 06, 2008 2.599 2.627 2.374 2.456 22,030,306 -0.25(-9.18%)
Nov 05, 2008 3.029 3.053 2.651 2.704 21,553,986 -0.58(-17.66%)
Nov 04, 2008 2.981 3.319 2.981 3.284 16,698,416 +0.36(+12.41%)
Nov 03, 2008 2.895 2.990 2.836 2.921 13,364,678 -0.07(-2.21%)
Oct 31, 2008 3.233 3.233 2.921 2.987 0 -0.32(-9.63%)
Oct 30, 2008 3.075 3.350 3.042 3.306 25,579,488 +0.39(+13.41%)
Oct 29, 2008 2.849 3.031 2.772 2.915 25,418,114 +0.07(+2.63%)
Oct 28, 2008 2.451 2.840 2.333 2.840 22,108,742 +0.59(+26.27%)
Oct 27, 2008 2.245 2.425 2.197 2.249 20,486,152 -0.03(-1.35%)
Oct 24, 2008 2.179 2.427 2.159 2.280 0 -0.25(-9.82%)
Oct 23, 2008 2.353 2.684 2.324 2.528 26,258,778 +0.09(+3.51%)
Oct 22, 2008 2.653 2.691 2.346 2.443 26,691,128 -0.52(-17.45%)
Oct 21, 2008 2.987 3.183 2.917 2.959 22,957,554 -0.36(-10.91%)
Oct 20, 2008 3.139 3.321 3.135 3.321 20,898,302 +0.29(+9.41%)
Oct 17, 2008 3.258 3.370 2.908 3.036 0 +0.25(+8.90%)
Oct 16, 2008 2.416 3.042 2.227 2.787 66,178,892 +0.43(+18.16%)
Oct 15, 2008 2.985 2.985 2.262 2.359 39,150,716 -0.88(-27.19%)
Oct 14, 2008 3.638 3.923 3.130 3.240 75,066,832 -0.09(-2.83%)
Oct 13, 2008 3.091 3.334 2.693 3.334 28,945,582 +0.78(+30.41%)
Oct 10, 2008 2.282 2.689 2.054 2.557 0 -0.22(-7.91%)
Oct 09, 2008 3.040 3.194 2.735 2.776 40,774,292 -0.02(-0.79%)
Oct 08, 2008 2.476 3.009 2.390 2.798 49,912,076 +0.05(+1.84%)
Oct 07, 2008 3.279 3.323 2.702 2.748 39,917,800 -0.51(-15.76%)
Oct 06, 2008 3.104 3.286 2.601 3.262 47,708,980 -0.55(-14.36%)
Oct 03, 2008 4.079 4.259 3.714 3.809 0 -0.11(-2.91%)
Oct 02, 2008 4.299 4.525 3.886 3.923 29,269,996 -0.61(-13.39%)
Oct 01, 2008 4.573 4.573 4.327 4.529 22,271,676 -0.14(-3.01%)
Sep 30, 2008 4.411 4.692 4.345 4.670 23,524,404 +0.54(+13.21%)
Sep 29, 2008 4.786 4.786 4.046 4.125 27,320,644 -1.14(-21.68%)
Sep 26, 2008 5.270 5.281 5.032 5.267 0 -0.33(-5.89%)
Sep 25, 2008 5.597 5.674 5.463 5.597 22,720,092 +0.02(+0.39%)
Sep 24, 2008 5.606 5.748 5.500 5.575 18,857,450 +0.03(+0.51%)
Sep 23, 2008 5.937 6.036 5.458 5.546 28,130,832 -0.57(-9.37%)
Sep 22, 2008 6.423 6.423 6.078 6.120 23,033,644 -0.24(-3.80%)
Sep 19, 2008 5.819 6.700 5.819 6.361 0 +1.05(+19.67%)
Sep 18, 2008 5.226 5.456 4.760 5.316 29,928,990 +0.24(+4.72%)
Sep 17, 2008 5.705 5.744 5.052 5.076 33,479,598 -0.76(-12.96%)
Sep 16, 2008 5.375 5.902 5.329 5.832 30,705,362 +0.22(+4.00%)
Sep 15, 2008 5.838 6.113 5.592 5.608 32,279,576 -0.65(-10.33%)
Sep 12, 2008 5.773 6.298 5.773 6.254 0 +0.51(+8.83%)
Sep 11, 2008 5.223 5.757 5.206 5.746 26,576,900 +0.28(+5.10%)
Sep 10, 2008 5.362 5.584 5.160 5.467 29,084,476 +0.21(+3.92%)
Sep 09, 2008 5.689 5.770 5.245 5.261 36,896,136 -0.67(-11.30%)
Sep 08, 2008 6.473 6.524 5.878 5.931 23,654,742 -0.21(-3.43%)
Sep 05, 2008 5.860 6.168 5.834 6.142 0 -0.13(-2.10%)
Sep 04, 2008 6.713 6.748 6.170 6.273 30,906,862 -0.62(-8.99%)
Sep 03, 2008 6.950 7.178 6.746 6.893 25,365,478 -0.22(-3.06%)
Sep 02, 2008 7.486 7.486 7.095 7.110 21,619,156 -0.51(-6.74%)
Aug 29, 2008 7.712 7.793 7.598 7.624 0 -0.02(-0.29%)
Aug 28, 2008 7.688 7.769 7.528 7.646 16,584,885 +0.12(+1.61%)
Aug 27, 2008 7.352 7.574 7.348 7.525 16,647,346 +0.26(+3.60%)
Aug 26, 2008 7.148 7.341 7.137 7.264 15,350,823 +0.05(+0.67%)
Aug 25, 2008 7.497 7.512 7.185 7.216 15,345,638 -0.22(-2.98%)
Aug 22, 2008 7.692 7.699 7.350 7.438 0 -0.05(-0.62%)
Aug 21, 2008 7.356 7.602 7.332 7.484 20,213,464 +0.19(+2.56%)
Aug 20, 2008 7.238 7.345 7.060 7.297 20,723,594 +0.33(+4.79%)
Aug 19, 2008 6.590 7.040 6.588 6.963 20,121,794 +0.14(+1.99%)
Aug 18, 2008 7.058 7.154 6.706 6.827 23,126,908 -0.18(-2.54%)
Aug 15, 2008 7.167 7.222 6.946 7.005 0 -0.29(-3.95%)
Aug 14, 2008 7.427 7.446 7.172 7.293 18,378,294 +0.02(+0.21%)
Aug 13, 2008 6.867 7.330 6.864 7.277 27,392,528 +0.24(+3.43%)
Aug 12, 2008 7.058 7.185 6.924 7.036 30,954,946 -0.18(-2.50%)
Aug 11, 2008 7.460 7.462 7.075 7.216 31,100,922 -0.27(-3.67%)
Aug 08, 2008 7.543 7.543 7.323 7.490 20,827,830 -0.27(-3.54%)
Aug 07, 2008 7.998 7.998 7.629 7.765 23,034,332 -0.27(-3.31%)
Aug 06, 2008 7.820 8.173 7.820 8.031 20,229,212 +0.14(+1.78%)
Aug 05, 2008 7.879 8.141 7.741 7.890 20,571,298 -0.04(-0.44%)
Aug 04, 2008 8.127 8.200 7.820 7.925 22,991,674 -0.42(-5.05%)
Aug 01, 2008 8.622 8.703 8.301 8.347 18,504,622 -0.26(-3.04%)
Jul 31, 2008 8.931 8.931 8.531 8.608 28,610,532 -0.27(-3.09%)
Jul 30, 2008 8.808 8.993 8.736 8.883 26,884,214 +0.58(+7.01%)
Jul 29, 2008 8.301 8.400 8.217 8.301 21,864,246 +0.28(+3.53%)
Jul 28, 2008 8.007 8.204 7.956 8.018 18,538,936 +0.15(+1.87%)
Jul 25, 2008 7.829 7.978 7.677 7.870 25,206,448 -0.17(-2.10%)
Jul 24, 2008 8.358 8.362 7.956 8.039 26,390,228 -0.31(-3.66%)
Jul 23, 2008 8.569 8.753 8.292 8.345 23,611,180 -0.28(-3.21%)
Jul 22, 2008 8.868 8.870 8.571 8.622 21,302,276 -0.14(-1.63%)
Jul 21, 2008 8.536 8.819 8.485 8.764 22,695,432 +0.43(+5.19%)
Jul 18, 2008 8.242 8.558 8.233 8.332 20,568,390 -0.07(-0.84%)
Jul 17, 2008 8.782 8.832 8.189 8.402 31,157,660 -0.41(-4.66%)
Jul 16, 2008 8.791 8.821 8.593 8.813 24,570,600 +0.11(+1.21%)
Jul 15, 2008 8.595 8.859 8.387 8.707 26,474,122 -0.05(-0.60%)
Jul 14, 2008 8.903 9.019 8.709 8.760 33,546,738 +0.11(+1.32%)
Jul 11, 2008 8.556 8.852 8.424 8.646 26,911,634 +0.07(+0.87%)
Jul 10, 2008 8.237 8.696 8.202 8.571 26,214,204 +0.29(+3.47%)
Jul 09, 2008 8.391 8.753 8.215 8.283 17,087,776 -0.10(-1.18%)
Jul 08, 2008 8.457 8.545 8.145 8.382 26,463,806 -0.13(-1.55%)
Jul 07, 2008 8.380 8.780 8.367 8.514 26,412,294 +0.05(+0.57%)
Jul 04, 2008 8.441 8.589 8.178 8.466 26,226,314 +0.00(+0.00%)
Jul 03, 2008 8.441 8.589 8.178 8.466 26,226,314 -0.14(-1.68%)
Jul 02, 2008 9.472 9.505 8.545 8.611 42,970,412 -0.78(-8.26%)
Jul 01, 2008 9.480 9.570 9.267 9.386 29,681,350 -0.37(-3.78%)
Jun 30, 2008 9.799 9.891 9.718 9.755 15,876,596 +0.15(+1.60%)
Jun 27, 2008 9.465 9.720 9.463 9.601 15,655,912 +0.11(+1.16%)
Jun 26, 2008 9.674 9.702 9.335 9.491 15,433,520 -0.14(-1.50%)
Jun 25, 2008 9.234 9.898 9.087 9.636 28,523,958 +0.41(+4.48%)
Jun 24, 2008 9.186 9.351 9.017 9.223 22,190,514 +0.05(+0.50%)
Jun 23, 2008 9.324 9.364 9.015 9.177 30,108,610 -0.20(-2.09%)
Jun 20, 2008 9.775 9.779 9.285 9.373 20,328,366 -0.48(-4.84%)
Jun 19, 2008 9.997 10.04 9.799 9.849 14,327,062 -0.07(-0.75%)
Jun 18, 2008 10.23 10.23 9.819 9.924 25,665,664 -0.23(-2.27%)
Jun 17, 2008 10.06 10.30 10.04 10.15 19,419,206 +0.36(+3.72%)
Jun 16, 2008 9.786 9.953 9.777 9.790 10,512,006 -0.10(-0.98%)
Jun 13, 2008 9.983 9.988 9.759 9.887 14,126,809 +0.01(+0.11%)
Jun 12, 2008 9.988 10.14 9.753 9.876 14,039,560 -0.02(-0.20%)
Jun 11, 2008 10.13 10.17 9.869 9.896 11,212,473 -0.18(-1.83%)
Jun 10, 2008 10.19 10.29 9.841 10.08 21,419,132 -0.47(-4.46%)
Jun 09, 2008 10.68 10.74 10.37 10.55 10,724,214 -0.04(-0.37%)
Jun 06, 2008 10.88 11.04 10.59 10.59 11,183,979 -0.32(-2.90%)
Jun 05, 2008 10.65 10.94 10.53 10.91 17,381,498 +0.65(+6.32%)
Jun 04, 2008 10.32 10.39 10.10 10.26 16,972,470 -0.13(-1.29%)
Jun 03, 2008 10.87 10.87 10.27 10.39 13,500,261 -0.26(-2.47%)
Jun 02, 2008 10.60 10.72 10.49 10.66 14,198,821 -0.14(-1.34%)
May 30, 2008 10.95 11.02 10.68 10.80 13,822,344 +0.03(+0.25%)
May 29, 2008 11.23 11.24 10.66 10.77 19,570,750 -0.36(-3.22%)
May 28, 2008 10.74 11.14 10.68 11.13 14,375,692 +0.39(+3.66%)
May 27, 2008 10.87 10.87 10.59 10.74 10,026,223 -0.13(-1.19%)
May 26, 2008 10.97 10.99 10.74 10.87 0 +0.00(+0.00%)
May 23, 2008 10.97 10.99 10.74 10.87 11,030,563 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.72 10.96 13,895,071 +0.10(+0.93%)
May 21, 2008 11.20 11.33 10.77 10.86 14,473,321 -0.34(-3.04%)
May 20, 2008 11.11 11.20 10.85 11.20 18,490,610 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,521,736 +0.02(+0.14%)
May 16, 2008 11.07 11.20 10.98 11.19 16,215,032 +0.38(+3.50%)
May 15, 2008 10.52 10.82 10.52 10.81 13,403,907 +0.42(+3.99%)
May 14, 2008 10.56 10.68 10.36 10.40 11,209,592 -0.23(-2.15%)
May 13, 2008 10.63 10.70 10.45 10.62 12,788,768 +0.09(+0.81%)
May 12, 2008 10.47 10.59 10.24 10.54 14,027,696 +0.19(+1.80%)
May 09, 2008 10.17 10.42 10.08 10.35 7,827,682 +0.19(+1.90%)
May 08, 2008 9.931 10.28 9.931 10.16 17,117,768 +0.31(+3.10%)
May 07, 2008 10.00 10.12 9.779 9.854 19,234,458 -0.00(-0.04%)
May 06, 2008 9.597 9.858 9.555 9.858 11,936,122 +0.28(+2.89%)
May 05, 2008 9.559 9.674 9.522 9.581 13,249,284 +0.07(+0.72%)
May 02, 2008 10.03 10.07 9.390 9.513 17,674,020 -0.01(-0.07%)
May 01, 2008 9.568 9.779 9.140 9.520 15,803,742 +0.04(+0.44%)
Apr 30, 2008 9.092 9.709 8.995 9.478 23,881,756 +0.49(+5.48%)
Apr 29, 2008 9.243 9.287 8.940 8.986 15,052,482 -0.43(-4.62%)
Apr 28, 2008 9.516 9.527 9.393 9.421 13,664,271 +0.03(+0.33%)
Apr 25, 2008 9.432 9.483 9.300 9.390 12,310,523 +0.03(+0.28%)
Apr 24, 2008 9.676 9.676 9.226 9.364 13,340,303 -0.27(-2.83%)
Apr 23, 2008 9.709 9.709 9.544 9.636 9,193,886 -0.03(-0.30%)
Apr 22, 2008 9.555 9.907 9.467 9.665 17,838,790 -0.13(-1.37%)
Apr 21, 2008 9.803 9.913 9.595 9.799 13,590,224 +0.27(+2.79%)
Apr 18, 2008 9.509 9.623 9.379 9.533 12,614,287 +0.09(+0.93%)
Apr 17, 2008 9.390 9.643 9.327 9.445 16,086,760 -0.07(-0.72%)
Apr 16, 2008 9.092 9.551 9.092 9.513 34,766,652 +0.66(+7.42%)
Apr 15, 2008 8.843 8.859 8.716 8.857 9,377,126 +0.10(+1.18%)
Apr 14, 2008 8.940 8.940 8.685 8.753 8,100,275 -0.17(-1.90%)
Apr 11, 2008 8.881 9.021 8.863 8.922 13,398,193 -0.07(-0.83%)
Apr 10, 2008 8.885 9.054 8.683 8.997 14,945,424 +0.11(+1.24%)
Apr 09, 2008 9.052 9.061 8.789 8.887 12,861,494 -0.02(-0.22%)
Apr 08, 2008 8.597 8.940 8.573 8.907 15,516,213 +0.22(+2.53%)
Apr 07, 2008 8.846 8.993 8.589 8.687 15,589,504 +0.07(+0.84%)
Apr 04, 2008 8.439 8.720 8.393 8.615 13,921,376 +0.22(+2.67%)
Apr 03, 2008 8.136 8.494 8.108 8.391 17,523,240 +0.15(+1.81%)
Apr 02, 2008 8.242 8.422 8.171 8.242 14,205,413 +0.04(+0.54%)
Apr 01, 2008 7.943 8.209 7.800 8.198 12,033,315 +0.29(+3.70%)
Mar 31, 2008 7.853 8.002 7.701 7.905 9,878,470 +0.04(+0.50%)
Mar 28, 2008 7.894 8.028 7.822 7.866 8,399,445 -0.01(-0.17%)
Mar 27, 2008 8.022 8.110 7.833 7.879 12,232,643 -0.07(-0.91%)
Mar 26, 2008 7.899 7.991 7.708 7.952 13,592,928 -0.01(-0.11%)
Mar 25, 2008 7.960 7.998 7.822 7.960 14,379,644 +0.14(+1.80%)
Mar 24, 2008 7.894 8.102 7.736 7.820 16,791,266 +0.01(+0.17%)
Mar 21, 2008 7.842 7.884 7.405 7.807 23,182,826 +0.00(+0.00%)
Mar 20, 2008 7.842 7.884 7.405 7.807 23,182,826 -0.24(-2.98%)
Mar 19, 2008 8.767 8.786 8.046 8.046 17,821,072 -0.70(-8.03%)
Mar 18, 2008 8.569 8.789 8.387 8.749 15,771,610 +0.49(+5.93%)
Mar 17, 2008 8.237 8.503 8.039 8.259 18,446,656 -0.33(-3.89%)
Mar 14, 2008 8.687 8.687 8.329 8.593 17,537,836 +0.11(+1.29%)
Mar 13, 2008 8.077 8.545 7.993 8.483 20,369,826 +0.26(+3.18%)
Mar 12, 2008 8.246 8.481 8.154 8.222 13,959,945 +0.06(+0.70%)
Mar 11, 2008 8.154 8.246 7.866 8.165 21,267,272 +0.25(+3.22%)
Mar 10, 2008 8.233 8.257 7.820 7.910 21,172,420 -0.31(-3.82%)
Mar 07, 2008 8.246 8.490 8.200 8.224 16,358,364 -0.12(-1.45%)
Mar 06, 2008 8.597 8.597 8.299 8.345 19,008,858 -0.21(-2.44%)
Mar 05, 2008 8.514 8.731 8.426 8.553 22,467,946 +0.10(+1.17%)
Mar 04, 2008 8.608 8.707 8.242 8.455 20,833,366 -0.07(-0.80%)
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.