Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 03, 2008
8.288
8.569
8.272
8.523
20,422,562
+0.31(+3.77%)
Feb 29, 2008
8.376
8.411
8.083
8.213
17,899,198
-0.19(-2.30%)
Feb 28, 2008
8.134
8.531
8.134
8.406
24,580,888
+0.19(+2.27%)
Feb 27, 2008
8.195
8.419
8.116
8.220
28,617,516
-0.01(-0.13%)
Feb 26, 2008
8.259
8.362
8.143
8.231
29,909,964
-0.20(-2.40%)
Feb 25, 2008
8.404
8.446
8.237
8.433
27,848,924
-0.34(-3.83%)
Feb 22, 2008
8.813
8.813
8.450
8.769
25,669,638
-0.20(-2.20%)
Feb 21, 2008
9.015
9.221
8.929
8.966
28,938,134
+0.24(+2.77%)
Feb 20, 2008
8.255
8.760
8.158
8.725
18,397,742
+0.32(+3.79%)
Feb 19, 2008
8.244
8.597
8.132
8.406
28,429,810
+0.65(+8.32%)
Feb 18, 2008
7.591
7.771
7.528
7.761
0
+0.00(+0.00%)
Feb 15, 2008
7.591
7.771
7.528
7.761
11,193,772
+0.16(+2.11%)
Feb 14, 2008
7.681
7.818
7.503
7.600
15,229,220
-0.05(-0.66%)
Feb 13, 2008
7.429
7.686
7.321
7.651
13,657,738
+0.31(+4.19%)
Feb 12, 2008
7.418
7.624
7.220
7.343
14,974,861
+0.11(+1.58%)
Feb 11, 2008
7.134
7.257
7.014
7.229
10,982,493
+0.20(+2.80%)
Feb 08, 2008
6.890
7.102
6.883
7.032
107,561,944
-0.01(-0.16%)
Feb 07, 2008
6.749
7.115
6.718
7.043
22,151,990
+0.07(+1.05%)
Feb 06, 2008
6.800
7.298
6.800
6.970
21,363,358
+0.10(+1.48%)
Feb 05, 2008
7.175
7.175
6.867
6.868
16,002,728
-0.38(-5.23%)
Feb 04, 2008
7.510
7.510
7.227
7.247
10,815,319
-0.13(-1.71%)
Feb 01, 2008
7.178
7.397
7.178
7.373
25,936,052
+0.30(+4.21%)
Jan 31, 2008
6.575
7.115
6.553
7.075
22,196,022
+0.27(+4.04%)
Jan 30, 2008
6.593
7.014
6.541
6.801
25,177,426
+0.14(+2.04%)
Jan 29, 2008
6.691
6.748
6.517
6.664
17,065,632
+0.10(+1.52%)
Jan 28, 2008
6.078
6.586
6.060
6.565
19,521,504
+0.33(+5.25%)
Jan 25, 2008
6.369
6.424
6.169
6.238
14,252,600
+0.00(+0.00%)
Jan 24, 2008
6.023
6.310
5.983
6.238
24,802,988
+0.42(+7.31%)
Jan 23, 2008
5.625
5.894
5.342
5.813
28,467,040
-0.02(-0.43%)
Jan 22, 2008
5.464
5.907
5.398
5.838
32,275,822
+0.00(+0.08%)
Jan 21, 2008
5.779
5.893
5.586
5.833
0
+0.00(+0.00%)
Jan 18, 2008
5.779
5.893
5.586
5.833
21,329,172
+0.22(+4.01%)
Jan 17, 2008
5.929
6.022
5.538
5.609
25,958,396
-0.17(-3.03%)
Jan 16, 2008
6.202
6.279
5.740
5.784
31,223,858
-0.49(-7.88%)
Jan 15, 2008
6.477
6.495
6.248
6.279
15,173,547
-0.20(-3.15%)
Jan 14, 2008
6.380
6.549
6.380
6.483
12,001,087
+0.12(+1.88%)
Jan 11, 2008
6.446
6.446
6.227
6.363
13,398,889
-0.10(-1.54%)
Jan 10, 2008
6.123
6.517
6.079
6.463
18,049,500
+0.17(+2.76%)
Jan 09, 2008
6.158
6.292
6.027
6.290
18,362,696
+0.15(+2.38%)
Jan 08, 2008
6.309
6.385
6.121
6.143
16,331,413
-0.03(-0.44%)
Jan 07, 2008
6.342
6.367
6.048
6.170
22,905,604
-0.17(-2.65%)
Jan 04, 2008
6.539
6.545
6.303
6.338
23,349,912
-0.27(-4.09%)
Jan 03, 2008
6.537
6.671
6.497
6.608
12,092,511
+0.12(+1.87%)
Jan 02, 2008
6.579
6.606
6.391
6.486
13,475,563
-0.07(-1.09%)
Jan 01, 2008
6.567
6.615
6.473
6.558
0
+0.00(+0.00%)
Dec 31, 2007
6.567
6.615
6.473
6.558
9,636,488
-0.01(-0.11%)
Dec 28, 2007
6.528
6.598
6.443
6.566
15,327,878
-0.01(-0.11%)
Dec 27, 2007
6.443
6.625
6.407
6.573
15,298,883
-0.02(-0.29%)
Dec 26, 2007
6.540
6.599
6.469
6.592
10,864,745
-0.12(-1.81%)
Dec 24, 2007
6.570
6.745
6.488
6.713
6,524,600
+0.27(+4.22%)
Dec 21, 2007
6.257
6.521
6.252
6.442
22,194,000
+0.21(+3.41%)
Dec 20, 2007
6.168
6.271
6.078
6.229
25,258,880
-0.02(-0.37%)
Dec 19, 2007
6.021
6.297
5.985
6.253
38,471,860
+0.37(+6.22%)
Dec 18, 2007
5.793
5.906
5.577
5.887
20,143,022
+0.23(+4.13%)
Dec 17, 2007
5.779
5.819
5.579
5.653
19,035,388
-0.28(-4.75%)
Dec 14, 2007
5.953
6.016
5.800
5.935
17,558,782
-0.27(-4.30%)
Dec 13, 2007
6.091
6.221
5.920
6.202
15,151,476
-0.04(-0.68%)
Dec 12, 2007
6.363
6.392
6.154
6.244
20,509,920
+0.08(+1.37%)
Dec 11, 2007
6.430
6.487
6.096
6.160
15,246,123
-0.21(-3.27%)
Dec 10, 2007
6.297
6.469
6.274
6.368
12,816,078
+0.13(+2.09%)
Dec 07, 2007
6.230
6.304
6.172
6.238
11,432,998
+0.02(+0.39%)
Dec 06, 2007
6.039
6.224
6.028
6.213
14,200,769
+0.17(+2.87%)
Dec 05, 2007
5.852
6.057
5.844
6.040
25,055,736
+0.45(+8.10%)
Dec 04, 2007
5.486
5.645
5.445
5.587
8,301,101
-0.06(-1.14%)
Dec 03, 2007
5.595
5.653
5.535
5.652
9,970,363
+0.02(+0.36%)
Nov 30, 2007
5.601
5.674
5.553
5.631
15,607,504
+0.09(+1.56%)
Nov 29, 2007
5.457
5.636
5.398
5.545
16,353,743
+0.04(+0.79%)
Nov 28, 2007
5.319
5.565
5.319
5.502
23,738,854
+0.38(+7.34%)
Nov 27, 2007
4.964
5.145
4.895
5.125
15,019,585
+0.11(+2.26%)
Nov 26, 2007
5.206
5.281
4.920
5.012
16,420,324
-0.24(-4.64%)
Nov 23, 2007
5.319
5.329
5.199
5.256
5,977,434
+0.06(+1.17%)
Nov 21, 2007
5.220
5.345
5.043
5.195
21,951,892
-0.29(-5.34%)
Nov 20, 2007
5.463
5.647
5.386
5.488
13,981,851
+0.13(+2.46%)
Nov 19, 2007
5.505
5.535
5.291
5.356
9,733,799
-0.17(-3.10%)
Nov 16, 2007
5.456
5.578
5.402
5.527
12,031,475
+0.17(+3.24%)
Nov 15, 2007
5.245
5.461
5.231
5.354
15,758,994
+0.01(+0.16%)
Nov 14, 2007
5.504
5.504
5.304
5.345
12,029,290
+0.07(+1.40%)
Nov 13, 2007
5.171
5.303
5.112
5.271
13,552,538
+0.25(+4.94%)
Nov 12, 2007
5.347
5.360
4.892
5.023
20,844,724
-0.33(-6.25%)
Nov 09, 2007
5.312
5.510
5.219
5.357
18,737,312
-0.14(-2.62%)
Nov 08, 2007
5.652
5.680
5.338
5.502
20,052,896
+0.06(+1.04%)
Nov 07, 2007
5.623
5.707
5.431
5.445
13,237,170
-0.24(-4.16%)
Nov 06, 2007
5.594
5.692
5.505
5.682
11,152,416
+0.10(+1.74%)
Nov 05, 2007
5.473
5.635
5.453
5.584
14,583,893
-0.17(-3.01%)
Nov 02, 2007
5.711
5.815
5.574
5.758
7,832,644
+0.12(+2.16%)
Nov 01, 2007
5.696
5.726
5.597
5.636
17,944,746
-0.21(-3.65%)
Oct 31, 2007
5.729
5.905
5.699
5.850
13,925,309
+0.15(+2.63%)
Oct 30, 2007
5.748
5.806
5.663
5.700
15,700,799
-0.07(-1.18%)
Oct 29, 2007
5.860
5.866
5.717
5.768
13,944,429
-0.06(-1.09%)
Oct 26, 2007
5.726
5.835
5.625
5.832
13,100,389
+0.14(+2.42%)
Oct 25, 2007
5.743
5.750
5.550
5.694
13,171,408
-0.02(-0.27%)
Oct 24, 2007
5.814
5.815
5.569
5.710
17,627,890
-0.14(-2.45%)
Oct 23, 2007
5.814
5.863
5.715
5.853
13,062,147
+0.19(+3.35%)
Oct 22, 2007
5.369
5.683
5.369
5.664
15,861,959
+0.08(+1.52%)
Oct 19, 2007
5.866
5.879
5.560
5.579
12,987,030
-0.29(-4.93%)
Oct 18, 2007
5.576
5.893
5.566
5.868
14,953,727
+0.20(+3.57%)
Oct 17, 2007
5.591
5.674
5.475
5.666
17,761,734
+0.20(+3.59%)
Oct 16, 2007
5.445
5.491
5.348
5.469
12,346,488
-0.09(-1.68%)
Oct 15, 2007
5.692
5.715
5.437
5.563
11,420,501
-0.10(-1.77%)
Oct 12, 2007
5.501
5.710
5.453
5.664
8,459,529
+0.13(+2.37%)
Oct 11, 2007
5.684
5.819
5.411
5.532
20,013,876
-0.11(-1.92%)
Oct 10, 2007
5.624
5.673
5.588
5.641
10,984,823
-0.00(-0.06%)
Oct 09, 2007
5.538
5.650
5.495
5.644
14,897,731
+0.16(+2.91%)
Oct 08, 2007
5.491
5.537
5.415
5.485
12,392,924
-0.03(-0.57%)
Oct 05, 2007
5.294
5.549
5.276
5.516
16,426,019
+0.35(+6.83%)
Oct 04, 2007
5.123
5.186
4.986
5.163
15,276,047
+0.09(+1.85%)
Oct 03, 2007
5.344
5.344
5.054
5.070
19,384,260
-0.26(-4.96%)
Oct 02, 2007
5.458
5.476
5.246
5.334
22,144,464
-0.12(-2.28%)
Oct 01, 2007
5.202
5.535
5.202
5.458
15,874,251
+0.30(+5.71%)
Sep 28, 2007
5.211
5.211
5.074
5.163
15,505,495
-0.03(-0.56%)
Sep 27, 2007
5.093
5.209
5.065
5.193
19,272,266
+0.18(+3.61%)
Sep 26, 2007
5.011
5.027
4.948
5.012
13,366,712
+0.08(+1.69%)
Sep 25, 2007
4.757
4.940
4.732
4.928
16,001,267
+0.14(+2.98%)
Sep 24, 2007
4.696
4.797
4.685
4.786
13,724,542
+0.14(+3.01%)
Sep 21, 2007
4.649
4.712
4.622
4.646
10,252,775
+0.07(+1.63%)
Sep 20, 2007
4.701
4.728
4.514
4.571
16,128,283
-0.13(-2.76%)
Sep 19, 2007
4.720
4.734
4.615
4.701
24,948,374
+0.08(+1.79%)
Sep 18, 2007
4.392
4.623
4.332
4.618
25,994,548
+0.31(+7.08%)
Sep 17, 2007
4.339
4.389
4.277
4.313
7,211,223
-0.06(-1.44%)
Sep 14, 2007
4.377
4.466
4.316
4.376
17,817,730
+0.01(+0.29%)
Sep 13, 2007
4.437
4.470
4.347
4.363
14,492,100
-0.03(-0.63%)
Sep 12, 2007
4.425
4.506
4.381
4.391
16,353,633
-0.02(-0.35%)
Sep 11, 2007
4.299
4.455
4.299
4.406
19,605,512
+0.16(+3.85%)
Sep 10, 2007
4.237
4.258
4.122
4.243
15,894,737
+0.06(+1.45%)
Sep 07, 2007
4.173
4.280
4.135
4.182
12,719,341
-0.15(-3.50%)
Sep 06, 2007
4.354
4.377
4.285
4.334
17,519,994
+0.07(+1.70%)
Sep 05, 2007
4.166
4.272
4.159
4.261
17,462,632
+0.01(+0.26%)
Sep 04, 2007
4.166
4.314
4.165
4.250
16,506,599
+0.12(+2.91%)
Aug 31, 2007
4.135
4.170
4.086
4.130
19,255,878
+0.11(+2.66%)
Aug 30, 2007
3.897
4.097
3.886
4.023
19,878,666
+0.04(+1.01%)
Aug 29, 2007
3.844
4.023
3.828
3.983
21,400,124
+0.23(+6.23%)
Aug 28, 2007
3.910
3.910
3.737
3.750
16,793,408
-0.21(-5.24%)
Aug 27, 2007
3.958
4.040
3.856
3.957
15,599,733
-0.02(-0.57%)
Aug 24, 2007
3.763
4.032
3.734
3.979
29,097,558
+0.19(+5.02%)
Aug 23, 2007
3.821
3.826
3.675
3.789
19,135,690
+0.09(+2.45%)
Aug 22, 2007
3.580
3.724
3.567
3.698
18,646,748
+0.22(+6.34%)
Aug 21, 2007
3.403
3.542
3.381
3.478
10,804,543
+0.05(+1.52%)
Aug 20, 2007
3.493
3.514
3.302
3.426
18,328,294
+0.02(+0.54%)
Aug 17, 2007
3.546
3.583
3.219
3.408
39,480,328
+0.23(+7.31%)
Aug 16, 2007
3.206
3.383
2.997
3.176
67,214,568
-0.30(-8.69%)
Aug 15, 2007
3.624
3.795
3.475
3.478
25,885,340
-0.26(-6.95%)
Aug 14, 2007
3.874
3.894
3.709
3.738
27,582,874
-0.14(-3.73%)
Aug 13, 2007
4.027
4.030
3.867
3.883
15,005,626
-0.05(-1.32%)
Aug 10, 2007
3.869
3.959
3.818
3.935
24,740,232
-0.09(-2.34%)
Aug 09, 2007
4.001
4.124
3.965
4.029
19,324,166
-0.12(-2.86%)
Aug 08, 2007
4.165
4.279
4.086
4.148
20,151,818
+0.11(+2.65%)
Aug 07, 2007
3.938
4.086
3.880
4.041
17,514,532
+0.06(+1.55%)
Aug 06, 2007
3.998
4.000
3.810
3.979
24,158,962
-0.03(-0.86%)
Aug 03, 2007
4.040
4.213
4.000
4.014
12,951,520
-0.20(-4.73%)
Aug 02, 2007
4.289
4.305
4.180
4.213
13,721,810
-0.02(-0.52%)
Aug 01, 2007
4.156
4.247
4.112
4.235
19,166,216
+0.01(+0.31%)
Jul 31, 2007
4.302
4.328
4.213
4.222
19,720,674
-0.00(-0.09%)
Jul 30, 2007
4.081
4.302
4.030
4.225
18,981,988
+0.19(+4.66%)
Jul 27, 2007
4.125
4.152
3.961
4.037
24,467,626
-0.01(-0.20%)
Jul 26, 2007
4.102
4.147
3.866
4.045
31,444,880
-0.23(-5.35%)
Jul 25, 2007
4.215
4.338
4.139
4.274
23,945,234
+0.09(+2.21%)
Jul 24, 2007
4.228
4.393
4.091
4.182
20,821,040
-0.10(-2.44%)
Jul 23, 2007
4.221
4.286
4.206
4.286
15,793,671
+0.16(+3.94%)
Jul 20, 2007
4.127
4.144
4.050
4.124
15,844,204
-0.01(-0.18%)
Jul 19, 2007
4.145
4.182
4.122
4.131
9,904,506
-0.00(-0.02%)
Jul 18, 2007
4.077
4.132
4.053
4.132
14,320,014
+0.03(+0.77%)
Jul 17, 2007
4.150
4.172
4.100
4.100
13,097,657
-0.01(-0.16%)
Jul 16, 2007
4.195
4.210
4.076
4.107
14,109,687
-0.10(-2.35%)
Jul 13, 2007
4.159
4.279
4.154
4.206
11,610,342
+0.03(+0.77%)
Jul 12, 2007
3.976
4.195
3.976
4.173
22,794,566
+0.25(+6.24%)
Jul 11, 2007
3.855
3.967
3.848
3.928
11,013,504
+0.10(+2.54%)
Jul 10, 2007
3.832
3.861
3.809
3.831
9,830,754
-0.07(-1.84%)
Jul 09, 2007
3.914
3.940
3.872
3.903
6,509,221
+0.03(+0.83%)
Jul 06, 2007
3.887
3.915
3.830
3.870
13,144,093
-0.01(-0.13%)
Jul 05, 2007
3.861
3.875
3.802
3.875
10,456,273
+0.01(+0.27%)
Jul 03, 2007
3.909
3.925
3.838
3.865
6,068,080
-0.01(-0.15%)
Jul 02, 2007
3.822
3.881
3.800
3.871
9,781,587
+0.08(+2.22%)
Jun 29, 2007
3.818
3.821
3.736
3.787
9,460,633
+0.02(+0.47%)
Jun 28, 2007
3.791
3.843
3.766
3.769
12,319,173
-0.00(-0.08%)
Jun 27, 2007
3.734
3.772
3.666
3.772
13,795,561
+0.05(+1.22%)
Jun 26, 2007
3.771
3.815
3.707
3.727
12,868,209
-0.02(-0.45%)
Jun 25, 2007
3.761
3.848
3.684
3.744
13,433,634
-0.06(-1.60%)
Jun 22, 2007
3.859
3.871
3.762
3.804
12,036,460
-0.11(-2.75%)
Jun 21, 2007
3.826
3.912
3.780
3.912
17,917,430
+0.09(+2.38%)
Jun 20, 2007
3.931
3.952
3.797
3.821
16,916,328
-0.08(-2.16%)
Jun 19, 2007
3.890
3.917
3.845
3.906
12,268,640
+0.02(+0.40%)
Jun 18, 2007
3.929
3.933
3.845
3.890
11,690,922
+0.00(+0.04%)
Jun 15, 2007
3.917
3.933
3.872
3.889
11,468,303
+0.06(+1.51%)
Jun 14, 2007
3.840
3.892
3.825
3.831
11,629,463
+0.03(+0.91%)
Jun 13, 2007
3.705
3.807
3.679
3.796
15,110,790
+0.13(+3.51%)
Jun 12, 2007
3.775
3.777
3.657
3.668
16,005,364
-0.13(-3.34%)
Jun 11, 2007
3.757
3.829
3.698
3.794
11,746,509
+0.04(+0.99%)
Jun 08, 2007
3.632
3.788
3.639
3.757
17,142,498
+0.14(+3.87%)
Jun 07, 2007
3.741
3.787
3.589
3.617
20,397,108
-0.14(-3.61%)
Jun 06, 2007
3.809
3.829
3.704
3.752
18,349,012
-0.12(-3.12%)
Jun 05, 2007
3.921
3.949
3.844
3.873
18,025,872
-0.11(-2.76%)
Jun 04, 2007
3.938
4.007
3.917
3.983
11,613,402
-0.05(-1.13%)
Jun 01, 2007
3.898
4.029
3.916
4.029
13,768,519
+0.13(+3.32%)
May 31, 2007
3.995
3.965
3.870
3.899
17,598,402
+0.01(+0.28%)
May 30, 2007
3.665
3.903
3.675
3.888
12,555,450
+0.09(+2.45%)
May 29, 2007
3.809
3.842
3.741
3.795
14,710,280
+0.06(+1.57%)
May 25, 2007
3.629
3.749
3.617
3.736
15,364,276
+0.17(+4.68%)
May 24, 2007
3.643
3.707
3.542
3.569
30,125,704
-0.12(-3.14%)
May 23, 2007
3.771
3.789
3.654
3.685
21,762,774
-0.10(-2.56%)
May 22, 2007
3.890
3.864
3.757
3.782
13,524,321
-0.08(-2.09%)
May 21, 2007
3.886
3.917
3.844
3.862
17,307,346
+0.02(+0.51%)
May 18, 2007
3.769
3.866
3.775
3.843
12,374,349
+0.05(+1.23%)
May 17, 2007
3.684
3.811
3.678
3.796
11,927,199
+0.05(+1.47%)
May 16, 2007
3.670
3.749
3.632
3.741
15,314,015
+0.11(+2.94%)
May 15, 2007
3.616
3.696
3.597
3.634
16,080,208
+0.02(+0.57%)
May 14, 2007
3.654
3.676
3.577
3.613
11,630,009
-0.04(-1.12%)
May 11, 2007
3.590
3.697
3.585
3.654
29,993,224
+0.06(+1.55%)
May 10, 2007
3.586
3.620
3.518
3.599
30,185,060
-0.01(-0.30%)
May 09, 2007
3.320
3.646
3.334
3.610
26,922,992
+0.21(+6.16%)
May 08, 2007
3.371
3.415
3.317
3.400
11,374,339
+0.04(+1.13%)
May 07, 2007
3.324
3.372
3.314
3.362
10,386,060
+0.06(+1.84%)
May 04, 2007
3.198
3.344
3.187
3.301
26,094,248
+0.11(+3.49%)
May 03, 2007
3.190
3.220
3.166
3.190
10,565,534
+0.00(+0.02%)
May 02, 2007
3.135
3.208
3.108
3.189
11,923,102
+0.04(+1.40%)
May 01, 2007
3.153
3.196
3.107
3.146
6,744,679
-0.00(-0.12%)
Apr 30, 2007
3.200
3.229
3.140
3.149
7,127,092
-0.03(-1.08%)
Apr 27, 2007
3.132
3.184
3.126
3.184
12,903,719
-0.01(-0.37%)
Apr 26, 2007
3.241
3.241
3.174
3.195
8,821,456
-0.05(-1.49%)
Apr 25, 2007
3.275
3.278
3.206
3.244
12,377,491
+0.02(+0.64%)
Apr 24, 2007
3.225
3.235
3.156
3.223
12,156,374
+0.00(+0.14%)
Apr 23, 2007
3.192
3.274
3.176
3.219
10,816,835
+0.02(+0.69%)
Apr 20, 2007
3.245
3.245
3.183
3.197
8,180,914
+0.02(+0.60%)
Apr 19, 2007
3.134
3.217
3.128
3.178
12,780,800
-0.01(-0.39%)
Apr 18, 2007
3.133
3.221
3.132
3.190
11,574,832
+0.02(+0.74%)
Apr 17, 2007
3.245
3.252
3.159
3.167
10,505,441
-0.07(-2.28%)
Apr 16, 2007
3.254
3.261
3.212
3.241
8,004,730
-0.00(-0.09%)
Apr 13, 2007
3.192
3.244
3.167
3.244
8,455,432
+0.08(+2.38%)
Apr 12, 2007
3.102
3.170
3.083
3.168
12,617,278
+0.04(+1.43%)
Apr 11, 2007
3.219
3.225
3.091
3.124
15,558,760
-0.10(-3.13%)
Apr 10, 2007
3.212
3.234
3.200
3.225
7,171,616
-0.00(-0.02%)
Apr 09, 2007
3.214
3.236
3.204
3.225
10,303,308
+0.03(+0.80%)
Apr 05, 2007
3.161
3.218
3.149
3.200
5,204,919
+0.01(+0.21%)
Apr 04, 2007
3.121
3.208
3.094
3.193
8,609,763
+0.01(+0.28%)
Apr 03, 2007
3.196
3.243
3.176
3.184
12,716,609
-0.00(-0.02%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.