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 28, 2011 7.421 7.526 7.362 7.412 6,880,396 +0.01(+0.12%)
Feb 25, 2011 7.531 7.540 7.367 7.403 7,657,980 -0.04(-0.49%)
Feb 24, 2011 7.417 7.444 7.321 7.439 9,316,956 +0.02(+0.25%)
Feb 23, 2011 7.430 7.503 7.303 7.421 11,042,734 -0.04(-0.55%)
Feb 22, 2011 7.449 7.722 7.403 7.462 15,289,614 -0.24(-3.13%)
Feb 18, 2011 7.654 7.713 7.585 7.704 9,867,334 +0.10(+1.38%)
Feb 17, 2011 7.667 7.690 7.588 7.599 16,444,513 -0.13(-1.65%)
Feb 16, 2011 7.608 7.799 7.594 7.726 11,218,900 +0.08(+1.07%)
Feb 15, 2011 7.476 7.654 7.449 7.644 9,732,521 +0.09(+1.15%)
Feb 14, 2011 7.540 7.672 7.521 7.558 7,152,608 +0.03(+0.42%)
Feb 11, 2011 7.471 7.613 7.403 7.526 9,778,588 -0.00(-0.06%)
Feb 10, 2011 7.544 7.581 7.426 7.531 10,168,495 -0.03(-0.36%)
Feb 09, 2011 7.758 7.799 7.476 7.558 12,917,680 -0.31(-3.88%)
Feb 08, 2011 7.900 7.941 7.840 7.863 8,972,823 +0.13(+1.65%)
Feb 07, 2011 7.695 7.813 7.672 7.736 5,793,182 -0.03(-0.35%)
Feb 04, 2011 7.790 7.872 7.603 7.763 7,797,480 -0.11(-1.45%)
Feb 03, 2011 7.845 7.922 7.667 7.877 6,314,503 +0.13(+1.71%)
Feb 02, 2011 7.845 7.936 7.713 7.745 7,199,657 -0.11(-1.45%)
Feb 01, 2011 7.881 8.032 7.854 7.859 9,512,511 +0.09(+1.11%)
Jan 31, 2011 7.699 7.781 7.603 7.772 10,241,221 +0.20(+2.65%)
Jan 28, 2011 7.772 7.777 7.426 7.572 10,872,288 -0.21(-2.75%)
Jan 27, 2011 7.959 8.027 7.772 7.786 10,556,303 -0.21(-2.68%)
Jan 26, 2011 8.023 8.114 7.934 8.000 9,915,283 +0.04(+0.52%)
Jan 25, 2011 7.972 7.972 7.838 7.959 7,592,805 -0.05(-0.57%)
Jan 24, 2011 7.849 8.050 7.849 8.004 5,973,178 +0.05(+0.57%)
Jan 21, 2011 8.045 8.068 7.900 7.959 12,207,271 -0.03(-0.34%)
Jan 20, 2011 7.863 8.009 7.699 7.986 14,993,827 +0.01(+0.17%)
Jan 19, 2011 8.100 8.109 7.900 7.972 15,302,875 -0.13(-1.57%)
Jan 18, 2011 8.168 8.259 8.091 8.100 9,451,212 -0.10(-1.28%)
Jan 14, 2011 8.082 8.223 8.064 8.205 4,820,192 +0.00(+0.06%)
Jan 13, 2011 8.300 8.351 8.164 8.200 13,216,225 -0.15(-1.80%)
Jan 12, 2011 8.205 8.387 8.191 8.351 11,745,112 +0.23(+2.80%)
Jan 11, 2011 8.032 8.146 8.032 8.123 10,872,949 +0.17(+2.18%)
Jan 10, 2011 7.945 7.995 7.890 7.950 9,783,578 -0.02(-0.29%)
Jan 07, 2011 8.000 8.041 7.863 7.972 11,287,565 +0.03(+0.34%)
Jan 06, 2011 7.918 8.045 7.838 7.945 13,847,650 -0.02(-0.23%)
Jan 05, 2011 7.854 8.027 7.795 7.963 13,271,454 +0.11(+1.39%)
Jan 04, 2011 7.799 7.855 7.695 7.854 13,408,504 +0.17(+2.19%)
Jan 03, 2011 7.631 7.740 7.626 7.685 7,046,060 +0.09(+1.20%)
Dec 31, 2010 7.480 7.631 7.435 7.594 3,901,610 +0.11(+1.52%)
Dec 30, 2010 7.421 7.517 7.408 7.480 6,090,958 +0.14(+1.86%)
Dec 29, 2010 7.321 7.394 7.294 7.344 5,101,755 +0.07(+0.94%)
Dec 28, 2010 7.312 7.348 7.198 7.275 6,436,210 -0.13(-1.78%)
Dec 27, 2010 7.403 7.421 7.330 7.408 5,479,086 -0.02(-0.25%)
Dec 23, 2010 7.289 7.435 7.275 7.426 4,772,232 +0.05(+0.74%)
Dec 22, 2010 7.326 7.376 7.291 7.371 5,602,845 -0.02(-0.25%)
Dec 21, 2010 7.408 7.521 7.380 7.389 7,493,692 +0.12(+1.69%)
Dec 20, 2010 7.335 7.385 7.262 7.266 7,127,181 -0.12(-1.66%)
Dec 17, 2010 7.426 7.471 7.348 7.389 5,427,904 -0.07(-0.98%)
Dec 16, 2010 7.453 7.467 7.362 7.462 7,607,984 +0.00(+0.00%)
Dec 15, 2010 7.649 7.667 7.412 7.462 15,744,606 -0.26(-3.42%)
Dec 14, 2010 7.740 7.804 7.662 7.726 7,737,788 +0.00(+0.00%)
Dec 13, 2010 7.549 7.818 7.517 7.726 16,551,453 +0.23(+3.10%)
Dec 10, 2010 7.389 7.503 7.344 7.494 8,136,464 +0.05(+0.73%)
Dec 09, 2010 7.485 7.508 7.344 7.439 9,345,327 -0.02(-0.24%)
Dec 08, 2010 7.490 7.544 7.344 7.458 6,685,023 -0.29(-3.76%)
Dec 07, 2010 7.754 7.781 7.526 7.749 12,322,524 +0.21(+2.77%)
Dec 06, 2010 7.515 7.608 7.485 7.540 9,067,941 +0.08(+1.10%)
Dec 03, 2010 7.330 7.467 7.321 7.458 9,205,786 +0.18(+2.44%)
Dec 02, 2010 7.207 7.421 7.207 7.280 12,749,522 +0.01(+0.19%)
Dec 01, 2010 7.280 7.335 7.216 7.266 7,906,284 +0.13(+1.84%)
Nov 30, 2010 7.116 7.222 7.080 7.135 15,121,575 -0.13(-1.81%)
Nov 29, 2010 7.216 7.289 7.139 7.266 10,064,083 -0.06(-0.81%)
Nov 26, 2010 7.298 7.394 7.280 7.326 5,094,693 -0.14(-1.89%)
Nov 24, 2010 7.394 7.467 7.467 7.467 10,076,454 +0.11(+1.49%)
Nov 23, 2010 7.417 7.444 7.275 7.357 10,381,772 -0.24(-3.18%)
Nov 22, 2010 7.585 7.649 7.476 7.599 9,187,387 -0.11(-1.48%)
Nov 19, 2010 7.676 7.754 7.601 7.713 6,976,774 -0.01(-0.12%)
Nov 18, 2010 7.699 7.772 7.667 7.722 7,600,088 +0.15(+1.99%)
Nov 17, 2010 7.544 7.640 7.508 7.572 13,367,108 +0.03(+0.36%)
Nov 16, 2010 7.590 7.640 7.444 7.544 12,662,638 -0.28(-3.61%)
Nov 15, 2010 7.786 7.900 7.708 7.827 5,430,918 +0.02(+0.23%)
Nov 12, 2010 7.790 7.890 7.699 7.808 9,582,204 -0.09(-1.15%)
Nov 11, 2010 7.922 7.968 7.831 7.900 7,588,314 -0.12(-1.53%)
Nov 10, 2010 7.977 8.059 7.818 8.023 10,570,845 +0.05(+0.57%)
Nov 09, 2010 8.159 8.168 7.922 7.977 10,380,426 -0.13(-1.63%)
Nov 08, 2010 8.118 8.214 8.050 8.109 12,248,597 -0.08(-1.00%)
Nov 05, 2010 8.264 8.303 8.118 8.191 9,774,404 -0.10(-1.26%)
Nov 04, 2010 8.132 8.310 8.118 8.296 11,956,824 +0.32(+4.06%)
Nov 03, 2010 7.854 7.977 7.777 7.972 14,187,713 +0.07(+0.86%)
Nov 02, 2010 7.818 7.952 7.777 7.904 10,688,723 +0.20(+2.54%)
Nov 01, 2010 7.681 7.781 7.658 7.708 10,277,777 +0.02(+0.24%)
Oct 29, 2010 7.731 7.731 7.572 7.690 8,576,953 -0.00(-0.06%)
Oct 28, 2010 7.649 7.731 7.558 7.695 12,085,841 +0.22(+2.99%)
Oct 27, 2010 7.649 7.649 7.417 7.471 15,133,340 -0.29(-3.70%)
Oct 25, 2010 7.772 7.840 7.699 7.758 8,797,290 +0.06(+0.77%)
Oct 22, 2010 7.786 7.890 7.640 7.699 11,833,509 +0.09(+1.20%)
Oct 21, 2010 7.713 7.754 7.439 7.608 11,250,177 -0.05(-0.65%)
Oct 20, 2010 7.649 7.754 7.590 7.658 12,253,566 -0.10(-1.29%)
Oct 19, 2010 7.795 7.881 7.699 7.758 8,877,260 -0.29(-3.62%)
Oct 18, 2010 7.968 8.086 7.931 8.050 5,480,330 +0.04(+0.45%)
Oct 15, 2010 8.050 8.050 7.890 8.013 7,516,628 -0.00(-0.06%)
Oct 14, 2010 8.027 8.059 7.927 8.018 6,951,164 -0.05(-0.68%)
Oct 13, 2010 8.023 8.191 8.023 8.073 8,174,761 +0.11(+1.43%)
Oct 12, 2010 7.959 7.986 7.818 7.959 6,626,782 -0.07(-0.91%)
Oct 11, 2010 8.073 8.141 8.000 8.032 5,489,361 +0.05(+0.57%)
Oct 08, 2010 7.986 8.027 7.822 7.986 8,854,295 +0.20(+2.57%)
Oct 07, 2010 7.945 7.954 7.708 7.786 7,973,143 -0.12(-1.56%)
Oct 06, 2010 7.909 8.034 7.836 7.909 9,491,504 -0.07(-0.86%)
Oct 05, 2010 7.959 8.068 7.941 7.977 11,341 -0.05(-0.62%)
Oct 04, 2010 8.073 8.127 7.945 8.027 8,500,587 -0.06(-0.79%)
Oct 01, 2010 8.091 8.127 7.941 8.091 9,636,062 +0.04(+0.51%)
Sep 30, 2010 8.054 8.073 7.868 8.050 10,782,540 +0.14(+1.73%)
Sep 29, 2010 8.023 8.073 7.904 7.913 6,018 -0.11(-1.36%)
Sep 28, 2010 7.836 8.051 7.731 8.023 25,592 +0.25(+3.16%)
Sep 27, 2010 7.572 7.831 7.544 7.777 12,619,474 +0.21(+2.71%)
Sep 24, 2010 7.631 7.754 7.540 7.572 7,424,138 -0.02(-0.24%)
Sep 23, 2010 7.517 7.681 7.462 7.590 7,485,535 -0.00(-0.06%)
Sep 22, 2010 7.599 7.685 7.526 7.594 5,996,612 +0.05(+0.60%)
Sep 21, 2010 7.467 7.617 7.417 7.549 8,799,147 +0.02(+0.30%)
Sep 20, 2010 7.531 7.576 7.467 7.526 6,182,625 +0.05(+0.73%)
Sep 17, 2010 7.471 7.640 7.444 7.471 9,034,008 -0.08(-1.09%)
Sep 15, 2010 7.617 7.676 7.485 7.553 9,364,308 -0.12(-1.60%)
Sep 14, 2010 7.622 7.754 7.562 7.676 9,866,886 +0.04(+0.48%)
Sep 13, 2010 7.617 7.690 7.594 7.640 7,626,943 +0.20(+2.69%)
Sep 10, 2010 7.535 7.572 7.389 7.439 5,936,262 -0.09(-1.15%)
Sep 09, 2010 7.631 7.640 7.476 7.526 5,089,842 +0.04(+0.49%)
Sep 08, 2010 7.412 7.585 7.389 7.490 22,244 +0.10(+1.29%)
Sep 07, 2010 7.257 7.490 7.257 7.394 9,443 -0.05(-0.67%)
Sep 03, 2010 7.613 7.640 7.389 7.444 8,974,320 -0.04(-0.49%)
Sep 02, 2010 7.403 7.485 7.334 7.480 23,555 +0.11(+1.48%)
Sep 01, 2010 7.198 7.435 7.184 7.371 13,094,031 +0.33(+4.72%)
Aug 31, 2010 7.034 7.143 6.988 7.039 199,431 +0.01(+0.19%)
Aug 30, 2010 7.075 7.134 7.002 7.025 6,226,245 -0.17(-2.41%)
Aug 27, 2010 7.157 7.212 7.011 7.198 9,392,751 +0.06(+0.89%)
Aug 26, 2010 7.134 7.175 6.988 7.134 7,993,733 +0.01(+0.19%)
Aug 25, 2010 7.253 7.253 7.043 7.121 10,902,639 -0.11(-1.51%)
Aug 24, 2010 7.207 7.294 7.084 7.230 9,326,803 -0.06(-0.81%)
Aug 23, 2010 7.540 7.572 7.266 7.289 8,732,698 -0.16(-2.14%)
Aug 20, 2010 7.435 7.449 7.303 7.449 7,292,057 -0.05(-0.73%)
Aug 19, 2010 7.581 7.649 7.453 7.503 3,648 -0.06(-0.78%)
Aug 18, 2010 7.608 7.654 7.526 7.562 8,724,629 -0.08(-1.07%)
Aug 17, 2010 7.731 7.763 7.631 7.644 8,670 +0.04(+0.48%)
Aug 16, 2010 7.480 7.658 7.480 7.608 5,541,381 +0.08(+1.09%)
Aug 13, 2010 7.526 7.649 7.499 7.526 6,929,001 -0.05(-0.66%)
Aug 12, 2010 7.480 7.644 7.426 7.576 6,286,029 +0.04(+0.48%)
Aug 11, 2010 7.699 7.726 7.508 7.540 4,965 -0.18(-2.36%)
Aug 10, 2010 7.781 7.904 7.676 7.722 8,355,420 -0.18(-2.25%)
Aug 09, 2010 7.972 8.032 7.877 7.900 4,307,870 -0.02(-0.29%)
Aug 06, 2010 7.922 8.004 7.854 7.922 6,906,038 -0.08(-0.97%)
Aug 05, 2010 7.968 8.013 7.840 8.000 7,551,466 -0.04(-0.45%)
Aug 04, 2010 7.968 8.059 7.890 8.036 21,335 +0.10(+1.20%)
Aug 03, 2010 7.799 7.972 7.786 7.941 4,510 +0.07(+0.87%)
Aug 02, 2010 7.799 7.945 7.799 7.872 12,112,914 +0.22(+2.92%)
Jul 30, 2010 7.649 7.758 7.494 7.649 13,951,978 -0.12(-1.58%)
Jul 29, 2010 7.758 7.822 7.640 7.772 15,426 +0.13(+1.73%)
Jul 28, 2010 7.558 7.790 7.531 7.640 11,796,865 +0.06(+0.78%)
Jul 27, 2010 7.799 7.831 7.558 7.581 11,885,874 -0.20(-2.58%)
Jul 26, 2010 7.726 7.822 7.658 7.781 9,246,109 +0.05(+0.71%)
Jul 23, 2010 7.490 7.736 7.453 7.726 10,981,330 +0.16(+2.11%)
Jul 22, 2010 7.380 7.626 7.353 7.567 9,917 +0.33(+4.60%)
Jul 21, 2010 7.244 7.335 7.157 7.234 15,826,025 +0.10(+1.40%)
Jul 20, 2010 6.697 7.162 6.697 7.134 49,006 +0.35(+5.10%)
Jul 19, 2010 6.724 6.811 6.665 6.788 8,135,900 +0.14(+2.12%)
Jul 16, 2010 6.647 6.747 6.624 6.647 9,472,897 -0.19(-2.73%)
Jul 15, 2010 6.984 6.998 6.729 6.834 14,213,751 -0.15(-2.22%)
Jul 14, 2010 7.043 7.139 6.929 6.988 16,100 -0.16(-2.29%)
Jul 13, 2010 7.225 7.285 7.121 7.152 5,733 +0.03(+0.38%)
Jul 12, 2010 7.266 7.321 7.034 7.125 8,821,014 -0.28(-3.81%)
Jul 09, 2010 7.408 7.439 7.257 7.408 7,141,512 +0.14(+1.88%)
Jul 08, 2010 7.257 7.280 7.080 7.271 59,327 +0.06(+0.88%)
Jul 07, 2010 6.975 7.234 6.961 7.207 10,690,951 +0.22(+3.20%)
Jul 06, 2010 7.084 7.198 6.888 6.984 4,807 +0.10(+1.39%)
Jul 02, 2010 6.888 6.961 6.774 6.888 10,032,542 +0.06(+0.87%)
Jul 01, 2010 6.629 6.856 6.533 6.829 17,332,068 +0.14(+2.04%)
Jun 30, 2010 6.770 6.870 6.665 6.692 3,731 +0.06(+0.96%)
Jun 29, 2010 6.856 6.865 6.565 6.629 17,430 -0.54(-7.56%)
Jun 25, 2010 7.171 7.187 6.988 7.171 6,625,647 +0.10(+1.35%)
Jun 24, 2010 7.157 7.216 6.925 7.075 14,493 +0.01(+0.19%)
Jun 23, 2010 7.007 7.107 6.865 7.061 6,515,061 +0.07(+0.98%)
Jun 22, 2010 7.093 7.219 6.975 6.993 10,417 -0.06(-0.84%)
Jun 21, 2010 7.166 7.230 7.025 7.052 8,160,818 +0.15(+2.18%)
Jun 18, 2010 6.902 7.002 6.865 6.902 5,854,994 -0.02(-0.33%)
Jun 17, 2010 7.111 7.143 6.856 6.925 20,413 -0.13(-1.87%)
Jun 16, 2010 6.975 7.130 6.938 7.057 7,779,819 -0.00(-0.06%)
Jun 15, 2010 6.902 7.080 6.902 7.061 8,211,168 +0.17(+2.45%)
Jun 14, 2010 7.070 7.116 6.875 6.893 9,483,427 -0.05(-0.66%)
Jun 11, 2010 6.720 6.970 6.720 6.938 10,991,530 +0.10(+1.47%)
Jun 10, 2010 6.588 6.838 6.569 6.838 42,173 +0.46(+7.14%)
Jun 09, 2010 6.496 6.592 6.346 6.383 8,512,829 +0.03(+0.50%)
Jun 08, 2010 6.282 6.383 6.209 6.351 12,222,285 +0.14(+2.27%)
Jun 07, 2010 6.396 6.506 6.182 6.209 13,879,019 -0.25(-3.88%)
Jun 04, 2010 6.460 6.774 6.424 6.460 16,383,973 -0.43(-6.22%)
Jun 03, 2010 7.029 7.093 6.665 6.888 7,867,625 -0.07(-1.05%)
Jun 02, 2010 6.774 6.970 6.724 6.961 205,335 +0.29(+4.30%)
Jun 01, 2010 6.774 6.943 6.665 6.674 19,538 -0.20(-2.85%)
May 28, 2010 6.870 7.016 6.806 6.870 14,339,674 -0.12(-1.69%)
May 27, 2010 6.774 6.988 6.704 6.988 14,806,287 +0.47(+7.20%)
May 26, 2010 6.565 6.706 6.433 6.519 12,522 +0.15(+2.43%)
May 25, 2010 6.096 6.419 6.073 6.364 13,488 -0.05(-0.85%)
May 24, 2010 6.642 6.665 6.414 6.419 16,526,873 -0.15(-2.22%)
May 21, 2010 5.995 6.565 5.995 6.565 32,919,480 +0.47(+7.70%)
May 20, 2010 6.055 6.291 6.002 6.096 4,258 -0.36(-5.64%)
May 19, 2010 6.369 6.512 6.260 6.460 31,697,072 -0.10(-1.60%)
May 18, 2010 7.020 7.052 6.533 6.565 17,358 -0.27(-4.00%)
May 17, 2010 7.043 7.084 6.683 6.838 21,854,644 -0.28(-3.97%)
May 14, 2010 7.121 7.357 7.011 7.121 15,922,675 -0.29(-3.93%)
May 13, 2010 7.508 7.576 7.394 7.412 10,376,699 -0.14(-1.87%)
May 12, 2010 7.681 7.690 7.526 7.553 11,314,747 +0.03(+0.42%)
May 11, 2010 7.708 7.726 7.490 7.521 15,025,772 -0.16(-2.08%)
May 10, 2010 7.567 7.695 7.553 7.681 19,165,518 +0.66(+9.34%)
May 07, 2010 7.034 7.266 6.756 7.025 30,039,060 -0.06(-0.90%)
May 06, 2010 7.394 7.590 6.474 7.089 658 -0.15(-2.11%)
May 05, 2010 7.417 7.681 7.207 7.242 29,017,084 -0.28(-3.66%)
May 04, 2010 7.863 7.881 7.480 7.517 31,308,700 -0.55(-6.78%)
May 03, 2010 8.241 8.259 8.004 8.064 14,265,227 -0.17(-2.07%)
Apr 30, 2010 8.389 8.419 8.194 8.234 9,978,000 -0.18(-2.15%)
Apr 29, 2010 8.274 8.415 8.230 8.415 13,252,585 +0.26(+3.25%)
Apr 28, 2010 8.247 8.265 7.996 8.150 11,549,692 +0.02(+0.22%)
Apr 27, 2010 8.424 8.428 8.124 8.132 14,342,313 -0.42(-4.95%)
Apr 26, 2010 8.627 8.667 8.530 8.556 6,535,901 +0.04(+0.41%)
Apr 23, 2010 8.455 8.530 8.327 8.521 8,889,855 +0.04(+0.42%)
Apr 22, 2010 8.309 8.486 8.150 8.486 15,913,900 +0.16(+1.91%)
Apr 21, 2010 8.547 8.561 8.185 8.327 12,117 -0.13(-1.51%)
Apr 20, 2010 8.561 8.600 8.389 8.455 8,624,931 -0.04(-0.52%)
Apr 19, 2010 8.486 8.587 8.371 8.499 11,625,633 -0.09(-1.08%)
Apr 16, 2010 8.830 8.901 8.490 8.592 12,366,599 -0.26(-2.89%)
Apr 15, 2010 8.940 9.024 8.821 8.848 7,524,848 -0.20(-2.24%)
Apr 14, 2010 9.161 9.170 8.976 9.051 6,677,717 +0.05(+0.54%)
Apr 13, 2010 8.918 9.051 8.834 9.002 6,449,638 +0.11(+1.19%)
Apr 12, 2010 8.993 9.040 8.861 8.896 7,566,952 -0.02(-0.20%)
Apr 09, 2010 9.020 9.020 8.839 8.914 13,089,134 +0.04(+0.40%)
Apr 08, 2010 8.592 8.901 8.574 8.879 15,249,274 +0.14(+1.62%)
Apr 07, 2010 9.020 9.073 8.658 8.737 15,194,801 -0.30(-3.37%)
Apr 06, 2010 9.051 9.225 9.029 9.042 55,449,024 -0.11(-1.23%)
Apr 05, 2010 9.254 9.283 9.110 9.155 7,900,407 +0.03(+0.31%)
Apr 01, 2010 9.044 9.126 9.126 9.126 24,743,770 +0.31(+3.53%)
Mar 31, 2010 8.792 8.845 8.731 8.815 13,635,121 +0.06(+0.68%)
Mar 30, 2010 8.956 9.000 8.680 8.755 15,645,400 -0.08(-0.85%)
Mar 29, 2010 8.554 8.830 8.554 8.830 14,498,222 +0.40(+4.77%)
Mar 26, 2010 8.382 8.541 8.287 8.428 12,045,866 +0.10(+1.17%)
Mar 25, 2010 8.634 8.669 8.320 8.331 14,703,490 -0.19(-2.28%)
Mar 24, 2010 8.450 8.620 8.406 8.525 16,187,437 -0.07(-0.85%)
Mar 23, 2010 8.338 8.598 8.278 8.598 16,488,931 +0.47(+5.81%)
Mar 22, 2010 7.974 8.179 7.967 8.126 11,441,364 -0.02(-0.24%)
Mar 19, 2010 8.300 8.336 8.068 8.146 12,494,318 -0.11(-1.36%)
Mar 18, 2010 8.283 8.369 8.106 8.258 13,273,926 -0.14(-1.66%)
Mar 17, 2010 8.638 8.669 8.360 8.397 13,674,066 -0.22(-2.51%)
Mar 16, 2010 8.497 8.634 8.448 8.614 12,499,880 +0.15(+1.77%)
Mar 15, 2010 8.408 8.497 8.384 8.464 9,053,592 -0.04(-0.42%)
Mar 12, 2010 8.585 8.585 8.457 8.499 12,331,795 -0.01(-0.08%)
Mar 11, 2010 8.499 8.554 8.311 8.506 14,941,256 +0.08(+0.89%)
Mar 10, 2010 8.347 8.497 8.234 8.430 27,386,998 +0.17(+2.11%)
Mar 09, 2010 8.029 8.417 7.989 8.256 30,096,162 +0.32(+3.98%)
Mar 08, 2010 7.885 7.978 7.797 7.940 15,666,460 +0.15(+1.93%)
Mar 05, 2010 7.583 7.819 7.578 7.790 16,211,016 +0.28(+3.73%)
Mar 04, 2010 7.598 7.620 7.369 7.510 11,902,061 -0.04(-0.56%)
Mar 03, 2010 7.534 7.693 7.483 7.552 17,399,316 +0.04(+0.59%)
Mar 02, 2010 7.479 7.603 7.441 7.508 13,990,323 +0.11(+1.55%)
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.