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 )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.822 7.933 7.760 7.813 6,527,576 +0.01(+0.12%)
Feb 25, 2011 7.938 7.947 7.765 7.803 7,265,287 -0.04(-0.49%)
Feb 24, 2011 7.818 7.846 7.717 7.842 8,839,192 +0.02(+0.25%)
Feb 23, 2011 7.832 7.909 7.698 7.822 10,476,474 -0.04(-0.55%)
Feb 22, 2011 7.851 8.139 7.803 7.866 14,505,578 -0.25(-3.13%)
Feb 18, 2011 8.067 8.130 7.995 8.120 9,361,347 +0.11(+1.38%)
Feb 17, 2011 8.082 8.106 7.998 8.010 15,601,255 -0.13(-1.65%)
Feb 16, 2011 8.019 8.221 8.005 8.144 10,643,606 +0.09(+1.07%)
Feb 15, 2011 7.880 8.067 7.851 8.058 9,233,447 +0.09(+1.15%)
Feb 14, 2011 7.947 8.086 7.928 7.966 6,785,829 +0.03(+0.42%)
Feb 11, 2011 7.875 8.024 7.803 7.933 9,277,152 -0.00(-0.06%)
Feb 10, 2011 7.952 7.990 7.827 7.938 9,647,065 -0.03(-0.36%)
Feb 09, 2011 8.178 8.221 7.880 7.966 12,255,275 -0.32(-3.88%)
Feb 08, 2011 8.327 8.370 8.264 8.288 8,512,706 +0.13(+1.65%)
Feb 07, 2011 8.110 8.235 8.086 8.154 5,496,113 -0.03(-0.35%)
Feb 04, 2011 8.211 8.298 8.014 8.183 7,397,633 -0.12(-1.45%)
Feb 03, 2011 8.269 8.351 8.082 8.303 5,990,702 +0.14(+1.71%)
Feb 02, 2011 8.269 8.365 8.130 8.163 6,830,466 -0.12(-1.45%)
Feb 01, 2011 8.307 8.466 8.279 8.283 9,024,719 +0.09(+1.11%)
Jan 31, 2011 8.115 8.202 8.014 8.192 9,716,062 +0.21(+2.65%)
Jan 28, 2011 8.192 8.197 7.827 7.981 10,314,769 -0.23(-2.75%)
Jan 27, 2011 8.389 8.461 8.192 8.207 10,014,986 -0.23(-2.68%)
Jan 26, 2011 8.456 8.552 8.363 8.432 9,406,837 +0.04(+0.52%)
Jan 25, 2011 8.403 8.403 8.262 8.389 7,203,454 -0.05(-0.57%)
Jan 24, 2011 8.274 8.485 8.274 8.437 5,666,879 +0.05(+0.57%)
Jan 21, 2011 8.480 8.504 8.327 8.389 11,581,294 -0.03(-0.34%)
Jan 20, 2011 8.288 8.442 8.115 8.418 14,224,959 +0.01(+0.17%)
Jan 19, 2011 8.538 8.547 8.327 8.403 14,518,159 -0.13(-1.57%)
Jan 18, 2011 8.610 8.706 8.528 8.538 8,966,564 -0.11(-1.28%)
Jan 14, 2011 8.519 8.668 8.499 8.648 4,573,017 +0.00(+0.06%)
Jan 13, 2011 8.749 8.802 8.605 8.644 12,538,510 -0.16(-1.80%)
Jan 12, 2011 8.648 8.840 8.634 8.802 11,142,835 +0.24(+2.80%)
Jan 11, 2011 8.466 8.586 8.466 8.562 10,315,395 +0.18(+2.18%)
Jan 10, 2011 8.375 8.427 8.317 8.379 9,281,886 -0.02(-0.29%)
Jan 07, 2011 8.432 8.475 8.288 8.403 10,708,750 +0.03(+0.34%)
Jan 06, 2011 8.346 8.480 8.262 8.375 13,137,556 -0.02(-0.23%)
Jan 05, 2011 8.279 8.461 8.216 8.394 12,590,907 +0.12(+1.39%)
Jan 04, 2011 8.221 8.280 8.110 8.279 12,720,930 +0.18(+2.19%)
Jan 03, 2011 8.043 8.159 8.038 8.101 6,684,746 +0.10(+1.20%)
Dec 31, 2010 7.885 8.043 7.837 8.005 3,701,539 +0.12(+1.52%)
Dec 30, 2010 7.822 7.923 7.808 7.885 5,778,619 +0.14(+1.86%)
Dec 29, 2010 7.717 7.794 7.688 7.741 4,840,142 +0.07(+0.94%)
Dec 28, 2010 7.707 7.746 7.587 7.669 6,106,168 -0.14(-1.78%)
Dec 27, 2010 7.803 7.822 7.726 7.808 5,198,124 -0.02(-0.25%)
Dec 23, 2010 7.683 7.837 7.669 7.827 4,527,517 +0.06(+0.74%)
Dec 22, 2010 7.722 7.774 7.686 7.770 5,315,537 -0.02(-0.25%)
Dec 21, 2010 7.808 7.928 7.779 7.789 7,109,423 +0.13(+1.69%)
Dec 20, 2010 7.731 7.784 7.654 7.659 6,761,706 -0.13(-1.66%)
Dec 17, 2010 7.827 7.875 7.746 7.789 5,149,566 -0.08(-0.98%)
Dec 16, 2010 7.856 7.870 7.760 7.866 7,217,854 +0.00(+0.00%)
Dec 15, 2010 8.062 8.082 7.813 7.866 14,937,239 -0.28(-3.42%)
Dec 14, 2010 8.159 8.226 8.076 8.144 7,341,002 +0.00(+0.00%)
Dec 13, 2010 7.957 8.240 7.923 8.144 15,702,711 +0.24(+3.10%)
Dec 10, 2010 7.789 7.909 7.741 7.899 7,719,234 +0.06(+0.73%)
Dec 09, 2010 7.890 7.914 7.741 7.842 8,866,109 -0.02(-0.24%)
Dec 08, 2010 7.894 7.952 7.741 7.861 6,342,222 -0.31(-3.76%)
Dec 07, 2010 8.173 8.202 7.933 8.167 11,690,637 +0.22(+2.77%)
Dec 06, 2010 7.921 8.019 7.890 7.947 8,602,947 +0.09(+1.10%)
Dec 03, 2010 7.726 7.870 7.717 7.861 8,733,723 +0.19(+2.44%)
Dec 02, 2010 7.597 7.822 7.597 7.674 12,095,740 +0.01(+0.19%)
Dec 01, 2010 7.674 7.731 7.606 7.659 7,500,858 +0.14(+1.84%)
Nov 30, 2010 7.501 7.612 7.462 7.520 14,346,156 -0.14(-1.81%)
Nov 29, 2010 7.606 7.683 7.525 7.659 9,548,007 -0.06(-0.81%)
Nov 26, 2010 7.693 7.794 7.674 7.722 4,833,443 -0.15(-1.89%)
Nov 24, 2010 7.794 7.870 7.870 7.870 9,559,744 +0.12(+1.49%)
Nov 23, 2010 7.818 7.846 7.669 7.755 9,849,405 -0.25(-3.18%)
Nov 22, 2010 7.995 8.062 7.880 8.010 8,716,267 -0.12(-1.48%)
Nov 19, 2010 8.091 8.173 8.012 8.130 6,619,012 -0.01(-0.12%)
Nov 18, 2010 8.115 8.192 8.082 8.139 7,210,363 +0.16(+1.99%)
Nov 17, 2010 7.952 8.053 7.914 7.981 12,681,656 +0.03(+0.36%)
Nov 16, 2010 8.000 8.053 7.846 7.952 12,013,311 -0.30(-3.61%)
Nov 15, 2010 8.207 8.327 8.125 8.250 5,152,426 +0.02(+0.23%)
Nov 12, 2010 8.211 8.317 8.115 8.231 9,090,838 -0.10(-1.15%)
Nov 11, 2010 8.351 8.399 8.255 8.327 7,199,193 -0.13(-1.53%)
Nov 10, 2010 8.408 8.495 8.240 8.456 10,028,783 +0.05(+0.57%)
Nov 09, 2010 8.600 8.610 8.351 8.408 9,848,129 -0.14(-1.63%)
Nov 08, 2010 8.557 8.658 8.485 8.547 11,620,501 -0.09(-1.00%)
Nov 05, 2010 8.711 8.752 8.557 8.634 9,273,183 -0.11(-1.26%)
Nov 04, 2010 8.571 8.759 8.557 8.744 11,343,691 +0.34(+4.06%)
Nov 03, 2010 8.279 8.408 8.197 8.403 13,460,182 +0.07(+0.86%)
Nov 02, 2010 8.240 8.382 8.197 8.331 10,140,616 +0.21(+2.54%)
Nov 01, 2010 8.096 8.202 8.072 8.125 9,750,743 +0.02(+0.24%)
Oct 29, 2010 8.149 8.149 7.981 8.106 8,137,135 -0.00(-0.06%)
Oct 28, 2010 8.062 8.149 7.966 8.110 11,466,091 +0.24(+2.99%)
Oct 27, 2010 8.062 8.062 7.818 7.875 14,357,318 -0.30(-3.70%)
Oct 25, 2010 8.192 8.264 8.115 8.178 8,346,173 +0.06(+0.77%)
Oct 22, 2010 8.207 8.317 8.053 8.115 11,226,699 +0.10(+1.20%)
Oct 21, 2010 8.130 8.173 7.842 8.019 10,673,279 -0.05(-0.65%)
Oct 20, 2010 8.062 8.173 8.000 8.072 11,625,216 -0.11(-1.29%)
Oct 19, 2010 8.216 8.307 8.115 8.178 8,422,043 -0.31(-3.62%)
Oct 18, 2010 8.399 8.523 8.360 8.485 5,199,305 +0.04(+0.45%)
Oct 15, 2010 8.485 8.485 8.317 8.447 7,131,183 -0.00(-0.06%)
Oct 14, 2010 8.461 8.495 8.355 8.451 6,594,715 -0.06(-0.68%)
Oct 13, 2010 8.456 8.634 8.456 8.509 7,755,567 +0.12(+1.43%)
Oct 12, 2010 8.389 8.418 8.240 8.389 6,286,967 -0.08(-0.91%)
Oct 11, 2010 8.509 8.581 8.432 8.466 5,207,872 +0.05(+0.57%)
Oct 08, 2010 8.418 8.461 8.245 8.418 8,400,256 +0.21(+2.57%)
Oct 07, 2010 8.375 8.384 8.125 8.207 7,564,289 -0.13(-1.56%)
Oct 06, 2010 8.336 8.468 8.259 8.336 9,004,790 -0.07(-0.86%)
Oct 05, 2010 8.389 8.504 8.370 8.408 10,760 -0.05(-0.62%)
Oct 04, 2010 8.509 8.567 8.375 8.461 8,064,686 -0.07(-0.79%)
Oct 01, 2010 8.528 8.567 8.370 8.528 9,141,934 +0.04(+0.51%)
Sep 30, 2010 8.490 8.509 8.293 8.485 10,229,622 +0.14(+1.73%)
Sep 29, 2010 8.456 8.509 8.331 8.341 5,710 -0.12(-1.36%)
Sep 28, 2010 8.259 8.486 8.149 8.456 24,279 +0.26(+3.16%)
Sep 27, 2010 7.981 8.255 7.952 8.197 11,972,361 +0.22(+2.71%)
Sep 24, 2010 8.043 8.173 7.947 7.981 7,043,435 -0.02(-0.24%)
Sep 23, 2010 7.923 8.096 7.866 8.000 7,101,685 -0.00(-0.06%)
Sep 22, 2010 8.010 8.101 7.933 8.005 5,689,112 +0.05(+0.60%)
Sep 21, 2010 7.870 8.029 7.818 7.957 8,347,935 +0.02(+0.30%)
Sep 20, 2010 7.938 7.986 7.870 7.933 5,865,586 +0.06(+0.73%)
Sep 17, 2010 7.875 8.053 7.846 7.875 8,570,753 -0.09(-1.09%)
Sep 15, 2010 8.029 8.091 7.890 7.962 8,884,116 -0.13(-1.60%)
Sep 14, 2010 8.034 8.173 7.971 8.091 9,360,922 +0.04(+0.48%)
Sep 13, 2010 8.029 8.106 8.005 8.053 7,235,841 +0.21(+2.69%)
Sep 10, 2010 7.942 7.981 7.789 7.842 5,631,856 -0.09(-1.15%)
Sep 09, 2010 8.043 8.053 7.880 7.933 4,828,840 +0.04(+0.49%)
Sep 08, 2010 7.813 7.995 7.789 7.894 21,103 +0.10(+1.29%)
Sep 07, 2010 7.649 7.894 7.649 7.794 8,958 -0.05(-0.67%)
Sep 03, 2010 8.024 8.053 7.789 7.846 8,514,126 -0.04(-0.49%)
Sep 02, 2010 7.803 7.890 7.731 7.885 22,347 +0.12(+1.48%)
Sep 01, 2010 7.587 7.837 7.573 7.770 12,422,582 +0.35(+4.72%)
Aug 31, 2010 7.414 7.529 7.366 7.419 189,204 +0.01(+0.19%)
Aug 30, 2010 7.457 7.520 7.381 7.405 5,906,969 -0.18(-2.41%)
Aug 27, 2010 7.544 7.601 7.390 7.587 8,911,101 +0.07(+0.89%)
Aug 26, 2010 7.520 7.563 7.366 7.520 7,583,822 +0.01(+0.19%)
Aug 25, 2010 7.645 7.645 7.424 7.505 10,343,563 -0.12(-1.51%)
Aug 24, 2010 7.597 7.688 7.467 7.621 8,848,534 -0.06(-0.81%)
Aug 23, 2010 7.947 7.981 7.659 7.683 8,284,894 -0.17(-2.14%)
Aug 20, 2010 7.837 7.851 7.698 7.851 6,918,128 -0.06(-0.73%)
Aug 19, 2010 7.990 8.062 7.856 7.909 3,461 -0.06(-0.78%)
Aug 18, 2010 8.019 8.067 7.933 7.971 8,277,239 -0.09(-1.07%)
Aug 17, 2010 8.149 8.183 8.043 8.058 8,225 +0.04(+0.48%)
Aug 16, 2010 7.885 8.072 7.885 8.019 5,257,225 +0.09(+1.09%)
Aug 13, 2010 7.933 8.062 7.904 7.933 6,573,688 -0.05(-0.66%)
Aug 12, 2010 7.885 8.058 7.827 7.986 5,963,688 +0.04(+0.48%)
Aug 11, 2010 8.115 8.144 7.914 7.947 4,710 -0.19(-2.36%)
Aug 10, 2010 8.202 8.331 8.091 8.139 7,926,962 -0.19(-2.25%)
Aug 09, 2010 8.403 8.466 8.303 8.327 4,086,966 -0.02(-0.29%)
Aug 06, 2010 8.351 8.437 8.279 8.351 6,551,904 -0.08(-0.97%)
Aug 05, 2010 8.399 8.447 8.264 8.432 7,164,234 -0.04(-0.45%)
Aug 04, 2010 8.399 8.495 8.317 8.471 20,241 +0.10(+1.20%)
Aug 03, 2010 8.221 8.403 8.207 8.370 4,279 +0.07(+0.87%)
Aug 02, 2010 8.221 8.375 8.221 8.298 11,491,776 +0.24(+2.92%)
Jul 30, 2010 8.062 8.178 7.899 8.062 13,236,535 -0.13(-1.58%)
Jul 29, 2010 8.178 8.245 8.053 8.192 14,635 +0.14(+1.73%)
Jul 28, 2010 7.966 8.211 7.938 8.053 11,191,933 +0.06(+0.78%)
Jul 27, 2010 8.221 8.255 7.966 7.990 11,276,378 -0.21(-2.58%)
Jul 26, 2010 8.144 8.245 8.072 8.202 8,771,978 +0.06(+0.71%)
Jul 23, 2010 7.894 8.154 7.856 8.144 10,418,218 +0.17(+2.11%)
Jul 22, 2010 7.779 8.038 7.750 7.976 9,408 +0.35(+4.60%)
Jul 21, 2010 7.635 7.731 7.544 7.625 15,014,482 +0.11(+1.40%)
Jul 20, 2010 7.059 7.549 7.059 7.520 46,493 +0.36(+5.10%)
Jul 19, 2010 7.088 7.179 7.025 7.155 7,718,699 +0.15(+2.12%)
Jul 16, 2010 7.006 7.112 6.982 7.006 8,987,136 -0.20(-2.73%)
Jul 15, 2010 7.361 7.376 7.092 7.203 13,484,884 -0.16(-2.22%)
Jul 14, 2010 7.424 7.525 7.304 7.366 15,275 -0.17(-2.29%)
Jul 13, 2010 7.616 7.678 7.505 7.539 5,439 +0.03(+0.38%)
Jul 12, 2010 7.659 7.717 7.414 7.510 8,368,681 -0.30(-3.81%)
Jul 09, 2010 7.808 7.842 7.649 7.808 6,775,303 +0.14(+1.88%)
Jul 08, 2010 7.649 7.674 7.462 7.664 56,285 +0.07(+0.88%)
Jul 07, 2010 7.352 7.625 7.337 7.597 10,142,730 +0.24(+3.20%)
Jul 06, 2010 7.467 7.587 7.261 7.361 4,560 +0.10(+1.39%)
Jul 02, 2010 7.261 7.337 7.141 7.261 9,518,084 +0.06(+0.87%)
Jul 01, 2010 6.987 7.227 6.886 7.198 16,443,296 +0.14(+2.04%)
Jun 30, 2010 7.136 7.241 7.025 7.054 3,540 +0.07(+0.96%)
Jun 29, 2010 7.227 7.237 6.920 6.987 16,537 -0.57(-7.56%)
Jun 25, 2010 7.558 7.575 7.366 7.558 6,285,891 +0.10(+1.35%)
Jun 24, 2010 7.544 7.606 7.299 7.457 13,750 +0.01(+0.19%)
Jun 23, 2010 7.385 7.491 7.237 7.443 6,180,975 +0.07(+0.98%)
Jun 22, 2010 7.477 7.609 7.352 7.371 9,883 -0.06(-0.84%)
Jun 21, 2010 7.553 7.621 7.405 7.433 7,742,339 +0.16(+2.18%)
Jun 18, 2010 7.275 7.381 7.237 7.275 5,554,756 -0.02(-0.33%)
Jun 17, 2010 7.496 7.529 7.227 7.299 19,367 -0.14(-1.87%)
Jun 16, 2010 7.352 7.515 7.313 7.438 7,380,878 -0.00(-0.06%)
Jun 15, 2010 7.275 7.462 7.275 7.443 7,790,107 +0.18(+2.45%)
Jun 14, 2010 7.453 7.501 7.246 7.265 8,997,126 -0.05(-0.66%)
Jun 11, 2010 7.083 7.347 7.083 7.313 10,427,896 +0.11(+1.47%)
Jun 10, 2010 6.944 7.208 6.924 7.208 40,010 +0.48(+7.14%)
Jun 09, 2010 6.848 6.948 6.689 6.728 8,076,300 +0.03(+0.50%)
Jun 08, 2010 6.622 6.728 6.545 6.694 11,595,538 +0.15(+2.27%)
Jun 07, 2010 6.742 6.857 6.516 6.545 13,167,317 -0.26(-3.88%)
Jun 04, 2010 6.809 7.141 6.771 6.809 15,543,820 -0.45(-6.22%)
Jun 03, 2010 7.409 7.477 7.025 7.261 7,464,181 -0.08(-1.05%)
Jun 02, 2010 7.141 7.347 7.088 7.337 194,806 +0.30(+4.30%)
Jun 01, 2010 7.141 7.318 7.025 7.035 18,536 -0.21(-2.85%)
May 28, 2010 7.241 7.395 7.174 7.241 13,604,350 -0.12(-1.69%)
May 27, 2010 7.141 7.366 7.066 7.366 14,047,035 +0.49(+7.20%)
May 26, 2010 6.920 7.068 6.780 6.872 11,880 +0.16(+2.43%)
May 25, 2010 6.425 6.766 6.401 6.708 12,796 -0.06(-0.85%)
May 24, 2010 7.001 7.025 6.761 6.766 15,679,392 -0.15(-2.22%)
May 21, 2010 6.319 6.920 6.319 6.920 31,231,402 +0.49(+7.70%)
May 20, 2010 6.382 6.631 6.327 6.425 4,040 -0.38(-5.64%)
May 19, 2010 6.713 6.864 6.598 6.809 30,071,678 -0.11(-1.60%)
May 18, 2010 7.400 7.433 6.886 6.920 16,468 -0.29(-4.00%)
May 17, 2010 7.424 7.467 7.044 7.208 20,733,960 -0.30(-3.97%)
May 14, 2010 7.505 7.755 7.390 7.505 15,106,176 -0.31(-3.93%)
May 13, 2010 7.914 7.986 7.794 7.813 9,844,593 -0.15(-1.87%)
May 12, 2010 8.096 8.106 7.933 7.962 10,734,538 +0.03(+0.42%)
May 11, 2010 8.125 8.144 7.894 7.928 14,255,265 -0.17(-2.08%)
May 10, 2010 7.976 8.110 7.962 8.096 18,182,730 +0.69(+9.34%)
May 07, 2010 7.414 7.659 7.121 7.405 28,498,688 -0.07(-0.90%)
May 06, 2010 7.794 8.000 6.824 7.472 624 -0.16(-2.11%)
May 05, 2010 7.818 8.096 7.597 7.633 27,529,116 -0.29(-3.66%)
May 04, 2010 8.288 8.307 7.885 7.923 29,703,222 -0.58(-6.78%)
May 03, 2010 8.687 8.706 8.437 8.499 13,533,721 -0.18(-2.07%)
Apr 30, 2010 8.842 8.874 8.637 8.679 9,466,336 -0.19(-2.15%)
Apr 29, 2010 8.721 8.870 8.674 8.870 12,573,004 +0.28(+3.25%)
Apr 28, 2010 8.693 8.712 8.428 8.591 10,957,434 +0.02(+0.22%)
Apr 27, 2010 8.879 8.884 8.563 8.572 13,606,852 -0.45(-4.95%)
Apr 26, 2010 9.093 9.135 8.991 9.019 6,200,745 +0.04(+0.41%)
Apr 23, 2010 8.912 8.991 8.777 8.982 8,433,991 +0.04(+0.42%)
Apr 22, 2010 8.758 8.944 8.591 8.944 15,097,849 +0.17(+1.91%)
Apr 21, 2010 9.009 9.023 8.628 8.777 11,496 -0.13(-1.51%)
Apr 20, 2010 9.023 9.065 8.842 8.912 8,182,652 -0.05(-0.52%)
Apr 19, 2010 8.944 9.051 8.823 8.958 11,029,481 -0.10(-1.08%)
Apr 16, 2010 9.307 9.382 8.949 9.056 11,732,450 -0.27(-2.89%)
Apr 15, 2010 9.424 9.512 9.298 9.326 7,138,980 -0.21(-2.24%)
Apr 14, 2010 9.656 9.666 9.461 9.540 6,335,289 +0.05(+0.54%)
Apr 13, 2010 9.400 9.540 9.312 9.489 6,118,906 +0.11(+1.19%)
Apr 12, 2010 9.479 9.528 9.340 9.377 7,178,925 -0.02(-0.20%)
Apr 09, 2010 9.507 9.507 9.317 9.396 12,417,934 +0.04(+0.40%)
Apr 08, 2010 9.056 9.382 9.037 9.358 14,467,304 +0.15(+1.62%)
Apr 07, 2010 9.507 9.563 9.126 9.210 14,415,624 -0.32(-3.37%)
Apr 06, 2010 9.540 9.724 9.517 9.531 52,605,644 -0.12(-1.23%)
Apr 05, 2010 9.754 9.784 9.603 9.649 7,495,281 +0.03(+0.31%)
Apr 01, 2010 9.533 9.619 9.619 9.619 23,474,932 +0.33(+3.53%)
Mar 31, 2010 9.268 9.324 9.203 9.291 12,935,924 +0.06(+0.68%)
Mar 30, 2010 9.440 9.486 9.149 9.228 14,843,117 -0.08(-0.85%)
Mar 29, 2010 9.016 9.307 9.016 9.307 13,754,766 +0.42(+4.77%)
Mar 26, 2010 8.835 9.002 8.735 8.884 11,428,164 +0.10(+1.17%)
Mar 25, 2010 9.100 9.137 8.770 8.781 13,949,508 -0.20(-2.28%)
Mar 24, 2010 8.907 9.086 8.861 8.986 15,357,359 -0.08(-0.85%)
Mar 23, 2010 8.788 9.063 8.726 9.063 15,643,393 +0.50(+5.81%)
Mar 22, 2010 8.404 8.621 8.398 8.565 10,854,661 -0.02(-0.24%)
Mar 19, 2010 8.749 8.786 8.505 8.586 11,853,620 -0.12(-1.36%)
Mar 18, 2010 8.730 8.821 8.544 8.705 12,593,251 -0.15(-1.66%)
Mar 17, 2010 9.105 9.137 8.812 8.851 12,972,871 -0.23(-2.51%)
Mar 16, 2010 8.956 9.100 8.905 9.079 11,858,897 +0.16(+1.77%)
Mar 15, 2010 8.863 8.956 8.837 8.921 8,589,331 -0.04(-0.42%)
Mar 12, 2010 9.049 9.049 8.914 8.958 11,699,431 -0.01(-0.08%)
Mar 11, 2010 8.958 9.016 8.760 8.965 14,175,082 +0.08(+0.89%)
Mar 10, 2010 8.798 8.956 8.679 8.886 25,982,618 +0.18(+2.11%)
Mar 09, 2010 8.463 8.872 8.421 8.702 28,552,856 +0.33(+3.98%)
Mar 08, 2010 8.311 8.409 8.218 8.370 14,863,097 +0.16(+1.93%)
Mar 05, 2010 7.993 8.242 7.988 8.211 15,379,729 +0.30(+3.73%)
Mar 04, 2010 8.009 8.032 7.767 7.916 11,291,733 -0.04(-0.56%)
Mar 03, 2010 7.941 8.109 7.888 7.960 16,507,094 +0.05(+0.59%)
Mar 02, 2010 7.883 8.014 7.844 7.914 13,272,911 +0.12(+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.