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, 2009
3.253
3.376
3.194
3.255
18,439,304
+0.09(+2.84%)
Mar 30, 2009
3.165
3.181
3.089
3.165
19,251,216
-0.40(-11.25%)
Mar 26, 2009
3.558
3.569
3.479
3.567
20,278,342
+0.09(+2.46%)
Mar 25, 2009
3.534
3.595
3.363
3.481
31,662,720
+0.02(+0.63%)
Mar 24, 2009
3.415
3.532
3.402
3.459
18,256,136
-0.11(-3.07%)
Mar 23, 2009
3.486
3.580
3.466
3.569
19,218,726
+0.28(+8.61%)
Mar 20, 2009
3.326
3.383
3.260
3.286
16,675,602
-0.03(-0.93%)
Mar 19, 2009
3.380
3.402
3.288
3.317
23,388,988
+0.04(+1.27%)
Mar 18, 2009
3.054
3.301
2.968
3.275
32,877,732
+0.18(+5.96%)
Mar 17, 2009
2.990
3.091
2.935
3.091
14,408,109
+0.03(+1.00%)
Mar 16, 2009
3.124
3.240
3.047
3.060
18,393,566
-0.04(-1.34%)
Mar 13, 2009
3.192
3.222
3.021
3.102
0
-0.06(-1.87%)
Mar 12, 2009
3.062
3.181
2.975
3.161
14,391,908
+0.08(+2.64%)
Mar 11, 2009
3.146
3.174
2.996
3.080
12,951,889
-0.02(-0.71%)
Mar 10, 2009
2.920
3.115
2.913
3.102
16,566,691
+0.28(+9.95%)
Mar 09, 2009
2.753
2.902
2.753
2.821
12,770,272
-0.04(-1.38%)
Mar 06, 2009
2.920
2.975
2.768
2.860
0
+0.00(+0.15%)
Mar 05, 2009
2.918
2.988
2.847
2.856
12,411,209
-0.19(-6.33%)
Mar 04, 2009
2.928
3.093
2.909
3.049
22,821,680
+0.42(+15.93%)
Mar 02, 2009
2.784
2.828
2.599
2.630
18,860,346
-0.27(-9.24%)
Feb 27, 2009
2.845
3.016
2.845
2.898
0
-0.05(-1.56%)
Feb 26, 2009
3.018
3.071
2.913
2.944
17,785,440
+0.00(+0.00%)
Feb 25, 2009
3.071
3.148
2.814
2.944
18,579,374
-0.02(-0.67%)
Feb 24, 2009
2.768
2.972
2.744
2.964
21,589,984
+0.20(+7.14%)
Feb 23, 2009
2.968
3.126
2.744
2.766
20,094,654
-0.34(-11.01%)
Feb 20, 2009
2.970
3.170
2.968
3.108
0
-0.08(-2.48%)
Feb 19, 2009
3.282
3.345
3.143
3.187
18,703,350
-0.03(-0.95%)
Feb 18, 2009
3.424
3.424
3.183
3.218
26,729,330
-0.16(-4.80%)
Feb 17, 2009
3.462
3.462
3.369
3.380
24,170,406
-0.23(-6.32%)
Feb 13, 2009
3.510
3.650
3.490
3.609
0
+0.10(+2.75%)
Feb 12, 2009
3.422
3.519
3.367
3.512
22,917,494
-0.02(-0.56%)
Feb 11, 2009
3.683
3.751
3.451
3.532
24,857,324
-0.05(-1.35%)
Feb 10, 2009
3.852
3.955
3.519
3.580
27,565,280
-0.29(-7.54%)
Feb 09, 2009
3.999
4.082
3.762
3.872
14,852,798
-0.13(-3.29%)
Feb 06, 2009
3.777
4.030
3.760
4.003
0
+0.25(+6.73%)
Feb 05, 2009
3.604
3.766
3.505
3.751
21,578,290
+0.18(+4.97%)
Feb 04, 2009
3.598
3.762
3.516
3.573
30,476,118
+0.11(+3.10%)
Feb 03, 2009
3.350
3.510
3.323
3.466
15,247,332
+0.12(+3.47%)
Feb 02, 2009
3.244
3.411
3.209
3.350
14,077,264
+0.04(+1.13%)
Jan 30, 2009
3.464
3.492
3.266
3.312
0
-0.14(-4.13%)
Jan 29, 2009
3.571
3.571
3.431
3.455
19,639,208
-0.15(-4.14%)
Jan 28, 2009
3.525
3.630
3.490
3.604
23,919,570
+0.22(+6.48%)
Jan 27, 2009
3.310
3.429
3.288
3.385
22,846,442
+0.12(+3.77%)
Jan 26, 2009
3.290
3.407
3.247
3.262
17,812,310
-0.01(-0.40%)
Jan 23, 2009
3.163
3.343
3.130
3.275
22,307,640
-0.05(-1.52%)
Jan 22, 2009
3.323
3.411
3.271
3.326
28,331,446
-0.09(-2.51%)
Jan 21, 2009
3.174
3.431
3.150
3.411
27,214,722
+0.34(+11.07%)
Jan 20, 2009
3.411
3.411
3.040
3.071
26,852,236
-0.26(-7.83%)
Jan 16, 2009
3.376
3.376
3.174
3.332
0
+0.13(+4.11%)
Jan 15, 2009
3.082
3.277
2.902
3.200
25,590,376
+0.16(+5.42%)
Jan 14, 2009
3.093
3.106
2.964
3.036
23,126,924
-0.21(-6.49%)
Jan 13, 2009
3.192
3.343
3.135
3.247
22,248,154
+0.00(+0.14%)
Jan 12, 2009
3.448
3.448
3.190
3.242
30,625,328
-0.29(-8.26%)
Jan 09, 2009
3.736
3.742
3.501
3.534
22,702,918
-0.01(-0.31%)
Jan 08, 2009
3.312
3.609
3.297
3.545
18,753,514
+0.18(+5.21%)
Jan 07, 2009
3.501
3.530
3.330
3.369
20,821,890
-0.27(-7.30%)
Jan 06, 2009
3.516
3.727
3.453
3.635
29,384,296
+0.31(+9.45%)
Jan 05, 2009
2.979
3.423
2.979
3.321
27,490,518
+0.31(+10.27%)
Jan 02, 2009
2.806
3.043
2.806
3.012
0
+0.20(+7.18%)
Jan 01, 2009
2.689
2.854
2.689
2.810
0
+0.00(+0.00%)
Dec 31, 2008
2.689
2.854
2.689
2.810
8,059,823
+0.07(+2.48%)
Dec 30, 2008
2.672
2.742
2.606
2.742
9,562,609
+0.17(+6.56%)
Dec 29, 2008
2.626
2.637
2.527
2.573
9,369,992
-0.07(-2.57%)
Dec 26, 2008
2.575
2.648
2.527
2.641
0
+0.04(+1.69%)
Dec 24, 2008
2.536
2.639
2.521
2.597
2,920,015
+0.01(+0.42%)
Dec 23, 2008
2.610
2.656
2.553
2.586
9,468,833
-0.04(-1.42%)
Dec 22, 2008
2.891
2.907
2.560
2.624
12,826,754
-0.31(-10.55%)
Dec 19, 2008
2.961
3.023
2.845
2.933
14,319,981
+0.06(+2.22%)
Dec 18, 2008
3.025
3.064
2.823
2.869
27,518,768
-0.03(-1.06%)
Dec 17, 2008
2.878
2.966
2.845
2.900
22,987,534
-0.07(-2.51%)
Dec 16, 2008
2.731
2.986
2.720
2.975
19,322,868
+0.31(+11.51%)
Dec 15, 2008
2.687
2.724
2.619
2.667
12,947,472
+0.01(+0.50%)
Dec 12, 2008
2.518
2.700
2.470
2.654
0
+0.08(+3.24%)
Dec 11, 2008
2.630
2.834
2.510
2.571
24,185,746
-0.03(-1.26%)
Dec 10, 2008
2.501
2.654
2.501
2.604
26,421,478
+0.20(+8.50%)
Dec 09, 2008
2.323
2.446
2.303
2.400
22,123,152
+0.07(+3.01%)
Dec 08, 2008
2.205
2.376
2.205
2.330
22,456,558
+0.21(+9.71%)
Dec 05, 2008
1.994
2.150
1.930
2.123
0
+0.06(+2.76%)
Dec 04, 2008
2.099
2.189
2.012
2.066
14,424,288
-0.07(-3.48%)
Dec 03, 2008
2.009
2.178
1.987
2.141
20,381,632
-0.11(-4.87%)
Dec 02, 2008
2.209
2.275
2.141
2.251
14,331,423
+0.11(+5.12%)
Dec 01, 2008
2.319
2.327
2.126
2.141
14,097,828
-0.39(-15.28%)
Nov 28, 2008
2.534
2.562
2.483
2.527
5,774,610
-0.05(-1.79%)
Nov 26, 2008
2.231
2.573
2.211
2.573
19,123,674
+0.27(+11.71%)
Nov 25, 2008
2.347
2.352
2.194
2.303
19,242,394
+0.12(+5.53%)
Nov 24, 2008
1.965
2.255
1.965
2.183
26,511,048
+0.21(+10.68%)
Nov 21, 2008
1.887
1.976
1.748
1.972
26,065,880
+0.25(+14.23%)
Nov 20, 2008
1.893
2.060
1.726
1.726
23,018,578
-0.21(-10.67%)
Nov 19, 2008
2.071
2.110
1.928
1.933
20,914,144
-0.15(-7.17%)
Nov 18, 2008
2.229
2.270
2.005
2.082
25,478,382
-0.09(-4.14%)
Nov 17, 2008
2.165
2.332
2.112
2.172
22,339,228
+0.03(+1.33%)
Nov 14, 2008
2.242
2.343
2.143
2.143
0
-0.27(-11.10%)
Nov 13, 2008
2.165
2.437
1.944
2.411
28,957,182
+0.32(+15.32%)
Nov 12, 2008
2.251
2.310
2.082
2.091
18,814,418
-0.30(-12.57%)
Nov 11, 2008
2.305
2.477
2.222
2.391
15,323,311
-0.06(-2.59%)
Nov 10, 2008
2.661
2.687
2.360
2.455
23,290,602
-0.06(-2.27%)
Nov 07, 2008
2.560
2.619
2.422
2.512
0
+0.06(+2.42%)
Nov 06, 2008
2.595
2.624
2.371
2.452
22,059,940
-0.25(-9.18%)
Nov 05, 2008
3.025
3.049
2.648
2.700
21,582,982
-0.58(-17.66%)
Nov 04, 2008
2.977
3.315
2.977
3.279
16,720,879
+0.36(+12.41%)
Nov 03, 2008
2.891
2.986
2.832
2.918
13,382,656
-0.07(-2.21%)
Oct 31, 2008
3.229
3.229
2.918
2.983
0
-0.32(-9.63%)
Oct 30, 2008
3.071
3.345
3.038
3.301
25,613,898
+0.39(+13.41%)
Oct 29, 2008
2.845
3.027
2.768
2.911
25,452,306
+0.07(+2.63%)
Oct 28, 2008
2.448
2.836
2.330
2.836
22,138,482
+0.59(+26.27%)
Oct 27, 2008
2.242
2.422
2.194
2.246
20,513,710
-0.03(-1.35%)
Oct 24, 2008
2.176
2.424
2.156
2.277
0
-0.25(-9.82%)
Oct 23, 2008
2.349
2.681
2.321
2.525
26,294,100
+0.09(+3.51%)
Oct 22, 2008
2.650
2.687
2.343
2.439
26,727,032
-0.52(-17.45%)
Oct 21, 2008
2.983
3.179
2.913
2.955
22,988,436
-0.36(-10.91%)
Oct 20, 2008
3.135
3.317
3.130
3.317
20,926,416
+0.29(+9.41%)
Oct 17, 2008
3.253
3.365
2.904
3.032
0
+0.25(+8.90%)
Oct 16, 2008
2.413
3.038
2.224
2.784
66,267,920
+0.43(+18.16%)
Oct 15, 2008
2.981
2.981
2.259
2.356
39,203,380
-0.88(-27.19%)
Oct 14, 2008
3.633
3.918
3.126
3.236
75,167,808
-0.09(-2.83%)
Oct 13, 2008
3.086
3.330
2.689
3.330
28,984,520
+0.78(+30.41%)
Oct 10, 2008
2.279
2.685
2.051
2.553
0
-0.22(-7.91%)
Oct 09, 2008
3.036
3.190
2.731
2.773
40,829,140
-0.02(-0.79%)
Oct 08, 2008
2.472
3.005
2.387
2.795
49,979,220
+0.05(+1.84%)
Oct 07, 2008
3.275
3.319
2.698
2.744
39,971,496
-0.51(-15.76%)
Oct 06, 2008
3.100
3.282
2.597
3.258
47,773,160
-0.55(-14.36%)
Oct 03, 2008
4.074
4.253
3.709
3.804
0
-0.11(-2.91%)
Oct 02, 2008
4.293
4.519
3.881
3.918
29,309,370
-0.61(-13.39%)
Oct 01, 2008
4.567
4.567
4.321
4.523
22,301,636
-0.14(-3.01%)
Sep 30, 2008
4.405
4.686
4.339
4.664
23,556,048
+0.54(+13.21%)
Sep 29, 2008
4.780
4.780
4.041
4.120
27,357,396
-1.14(-21.68%)
Sep 26, 2008
5.263
5.273
5.026
5.260
0
-0.33(-5.89%)
Sep 25, 2008
5.589
5.666
5.456
5.589
22,750,656
+0.02(+0.39%)
Sep 24, 2008
5.598
5.741
5.493
5.567
18,882,816
+0.03(+0.51%)
Sep 23, 2008
5.929
6.028
5.451
5.539
28,168,674
-0.57(-9.37%)
Sep 22, 2008
6.414
6.414
6.070
6.111
23,064,630
-0.24(-3.80%)
Sep 19, 2008
5.811
6.691
5.811
6.353
0
+1.04(+19.67%)
Sep 18, 2008
5.219
5.449
4.754
5.309
29,969,250
+0.24(+4.72%)
Sep 17, 2008
5.697
5.736
5.045
5.069
33,524,634
-0.75(-12.96%)
Sep 16, 2008
5.368
5.894
5.322
5.824
30,746,666
+0.22(+4.00%)
Sep 15, 2008
5.831
6.105
5.585
5.600
32,322,998
-0.64(-10.33%)
Sep 12, 2008
5.765
6.289
5.765
6.245
0
+0.51(+8.83%)
Sep 11, 2008
5.216
5.749
5.199
5.739
26,612,652
+0.28(+5.10%)
Sep 10, 2008
5.355
5.576
5.153
5.460
29,123,600
+0.21(+3.92%)
Sep 09, 2008
5.681
5.763
5.238
5.254
36,945,772
-0.67(-11.30%)
Sep 08, 2008
6.465
6.515
5.870
5.923
23,686,564
-0.21(-3.43%)
Sep 05, 2008
5.853
6.160
5.826
6.133
0
-0.13(-2.10%)
Sep 04, 2008
6.704
6.739
6.162
6.265
30,948,438
-0.62(-8.99%)
Sep 03, 2008
6.941
7.169
6.737
6.884
25,399,600
-0.22(-3.06%)
Sep 02, 2008
7.476
7.476
7.085
7.101
21,648,238
-0.51(-6.74%)
Aug 29, 2008
7.702
7.783
7.588
7.614
0
-0.02(-0.29%)
Aug 28, 2008
7.678
7.759
7.518
7.636
16,607,195
+0.12(+1.61%)
Aug 27, 2008
7.342
7.564
7.338
7.515
16,669,740
+0.26(+3.60%)
Aug 26, 2008
7.138
7.331
7.127
7.254
15,371,473
+0.05(+0.67%)
Aug 25, 2008
7.487
7.502
7.175
7.206
15,366,281
-0.22(-2.98%)
Aug 22, 2008
7.682
7.689
7.340
7.428
0
-0.05(-0.62%)
Aug 21, 2008
7.346
7.592
7.322
7.474
20,240,656
+0.19(+2.56%)
Aug 20, 2008
7.228
7.335
7.050
7.287
20,751,472
+0.33(+4.79%)
Aug 19, 2008
6.581
7.031
6.579
6.954
20,148,862
+0.14(+1.99%)
Aug 18, 2008
7.048
7.145
6.697
6.818
23,158,018
-0.18(-2.54%)
Aug 15, 2008
7.158
7.213
6.936
6.995
0
-0.29(-3.95%)
Aug 14, 2008
7.417
7.436
7.162
7.283
18,403,016
+0.02(+0.21%)
Aug 13, 2008
6.857
7.320
6.855
7.267
27,429,376
+0.24(+3.43%)
Aug 12, 2008
7.048
7.175
6.914
7.026
30,996,586
-0.18(-2.50%)
Aug 11, 2008
7.450
7.452
7.066
7.206
31,142,760
-0.27(-3.67%)
Aug 08, 2008
7.533
7.533
7.314
7.480
20,855,848
-0.27(-3.54%)
Aug 07, 2008
7.987
7.987
7.618
7.754
23,065,318
-0.27(-3.31%)
Aug 06, 2008
7.809
8.162
7.809
8.020
20,256,424
+0.14(+1.78%)
Aug 05, 2008
7.869
8.130
7.730
7.880
20,598,970
-0.04(-0.44%)
Aug 04, 2008
8.116
8.189
7.809
7.915
23,022,602
-0.42(-5.05%)
Aug 01, 2008
8.610
8.691
8.290
8.336
18,529,516
-0.26(-3.04%)
Jul 31, 2008
8.919
8.919
8.520
8.597
28,649,020
-0.27(-3.09%)
Jul 30, 2008
8.796
8.981
8.724
8.871
26,920,380
+0.58(+7.01%)
Jul 29, 2008
8.290
8.388
8.206
8.290
21,893,658
+0.28(+3.53%)
Jul 28, 2008
7.996
8.193
7.945
8.007
18,563,874
+0.15(+1.87%)
Jul 25, 2008
7.818
7.967
7.667
7.860
25,240,356
-0.17(-2.10%)
Jul 24, 2008
8.347
8.351
7.945
8.029
26,425,728
-0.30(-3.66%)
Jul 23, 2008
8.557
8.742
8.281
8.334
23,642,942
-0.28(-3.21%)
Jul 22, 2008
8.856
8.858
8.560
8.610
21,330,932
-0.14(-1.63%)
Jul 21, 2008
8.524
8.807
8.474
8.753
22,725,962
+0.43(+5.19%)
Jul 18, 2008
8.230
8.546
8.222
8.320
20,596,058
-0.07(-0.84%)
Jul 17, 2008
8.770
8.821
8.178
8.391
31,199,574
-0.41(-4.66%)
Jul 16, 2008
8.779
8.810
8.581
8.801
24,603,652
+0.11(+1.21%)
Jul 15, 2008
8.584
8.847
8.375
8.696
26,509,734
-0.05(-0.60%)
Jul 14, 2008
8.891
9.007
8.698
8.748
33,591,864
+0.11(+1.32%)
Jul 11, 2008
8.544
8.840
8.413
8.634
26,947,836
+0.07(+0.87%)
Jul 10, 2008
8.226
8.685
8.191
8.560
26,249,466
+0.29(+3.47%)
Jul 09, 2008
8.380
8.742
8.204
8.272
17,110,764
-0.10(-1.18%)
Jul 08, 2008
8.445
8.533
8.134
8.371
26,499,404
-0.13(-1.55%)
Jul 07, 2008
8.369
8.768
8.356
8.502
26,447,824
+0.05(+0.57%)
Jul 04, 2008
8.430
8.577
8.167
8.454
26,261,592
+0.00(+0.00%)
Jul 03, 2008
8.430
8.577
8.167
8.454
26,261,592
-0.14(-1.68%)
Jul 02, 2008
9.459
9.492
8.533
8.599
43,028,220
-0.77(-8.26%)
Jul 01, 2008
9.468
9.558
9.255
9.373
29,721,278
-0.37(-3.78%)
Jun 30, 2008
9.786
9.878
9.705
9.742
15,897,953
+0.15(+1.60%)
Jun 27, 2008
9.452
9.707
9.450
9.588
15,676,972
+0.11(+1.16%)
Jun 26, 2008
9.661
9.689
9.323
9.479
15,454,281
-0.14(-1.50%)
Jun 25, 2008
9.222
9.884
9.075
9.623
28,562,328
+0.41(+4.48%)
Jun 24, 2008
9.174
9.338
9.005
9.211
22,220,364
+0.05(+0.50%)
Jun 23, 2008
9.312
9.351
9.003
9.165
30,149,112
-0.20(-2.09%)
Jun 20, 2008
9.762
9.766
9.272
9.360
20,355,712
-0.48(-4.84%)
Jun 19, 2008
9.983
10.03
9.786
9.836
14,346,335
-0.07(-0.75%)
Jun 18, 2008
10.21
10.21
9.806
9.911
25,700,188
-0.23(-2.27%)
Jun 17, 2008
10.05
10.29
10.02
10.14
19,445,328
+0.36(+3.72%)
Jun 16, 2008
9.773
9.939
9.764
9.777
10,526,147
-0.10(-0.98%)
Jun 13, 2008
9.970
9.974
9.746
9.874
14,145,813
+0.01(+0.11%)
Jun 12, 2008
9.974
10.13
9.740
9.863
14,058,446
-0.02(-0.20%)
Jun 11, 2008
10.12
10.15
9.856
9.882
11,227,556
-0.18(-1.83%)
Jun 10, 2008
10.18
10.28
9.827
10.07
21,447,944
-0.47(-4.46%)
Jun 09, 2008
10.67
10.73
10.35
10.54
10,738,640
-0.04(-0.37%)
Jun 06, 2008
10.86
11.03
10.58
10.58
11,199,024
-0.32(-2.90%)
Jun 05, 2008
10.63
10.93
10.52
10.89
17,404,880
+0.65(+6.32%)
Jun 04, 2008
10.31
10.38
10.09
10.24
16,995,302
-0.13(-1.29%)
Jun 03, 2008
10.85
10.85
10.26
10.38
13,518,422
-0.26(-2.47%)
Jun 02, 2008
10.59
10.71
10.48
10.64
14,217,922
-0.14(-1.34%)
May 30, 2008
10.93
11.01
10.66
10.79
13,840,938
+0.03(+0.25%)
May 29, 2008
11.22
11.22
10.65
10.76
19,597,076
-0.36(-3.22%)
May 28, 2008
10.73
11.12
10.67
11.12
14,395,030
+0.39(+3.66%)
May 27, 2008
10.85
10.86
10.57
10.72
10,039,710
-0.13(-1.19%)
May 26, 2008
10.96
10.97
10.73
10.85
0
+0.00(+0.00%)
May 23, 2008
10.96
10.97
10.73
10.85
11,045,401
-0.09(-0.86%)
May 22, 2008
10.83
11.16
10.70
10.95
13,913,763
+0.10(+0.93%)
May 21, 2008
11.19
11.32
10.76
10.85
14,492,791
-0.34(-3.04%)
May 20, 2008
11.10
11.19
10.84
11.19
18,515,484
-0.00(-0.02%)
May 19, 2008
11.33
11.51
11.13
11.19
18,546,652
+0.02(+0.14%)
May 16, 2008
11.06
11.18
10.97
11.17
16,236,844
+0.38(+3.49%)
May 15, 2008
10.51
10.81
10.51
10.80
13,421,938
+0.41(+3.99%)
May 14, 2008
10.55
10.67
10.34
10.38
11,224,671
-0.23(-2.15%)
May 13, 2008
10.62
10.69
10.44
10.61
12,805,971
+0.09(+0.81%)
May 12, 2008
10.45
10.57
10.22
10.53
14,046,566
+0.19(+1.80%)
May 09, 2008
10.15
10.41
10.07
10.34
7,838,212
+0.19(+1.90%)
May 08, 2008
9.917
10.27
9.917
10.15
17,140,796
+0.30(+3.10%)
May 07, 2008
9.990
10.10
9.766
9.841
19,260,332
-0.00(-0.04%)
May 06, 2008
9.584
9.845
9.542
9.845
11,952,179
+0.28(+2.89%)
May 05, 2008
9.547
9.661
9.509
9.569
13,267,107
+0.07(+0.72%)
May 02, 2008
10.01
10.06
9.378
9.501
17,697,796
-0.01(-0.07%)
May 01, 2008
9.555
9.766
9.128
9.507
15,825,001
+0.04(+0.44%)
Apr 30, 2008
9.079
9.696
8.983
9.465
23,913,880
+0.49(+5.48%)
Apr 29, 2008
9.231
9.275
8.928
8.974
15,072,730
-0.43(-4.62%)
Apr 28, 2008
9.503
9.514
9.380
9.408
13,682,652
+0.03(+0.33%)
Apr 25, 2008
9.419
9.470
9.288
9.378
12,327,083
+0.03(+0.28%)
Apr 24, 2008
9.663
9.663
9.213
9.351
13,358,249
-0.27(-2.83%)
Apr 23, 2008
9.696
9.696
9.531
9.623
9,206,254
-0.03(-0.30%)
Apr 22, 2008
9.542
9.893
9.455
9.652
17,862,788
-0.13(-1.37%)
Apr 21, 2008
9.790
9.900
9.582
9.786
13,608,506
+0.27(+2.79%)
Apr 18, 2008
9.496
9.610
9.367
9.520
12,631,256
+0.09(+0.93%)
Apr 17, 2008
9.378
9.630
9.314
9.433
16,108,400
-0.07(-0.72%)
Apr 16, 2008
9.079
9.538
9.079
9.501
34,813,420
+0.66(+7.42%)
Apr 15, 2008
8.832
8.847
8.704
8.845
9,389,740
+0.10(+1.18%)
Apr 14, 2008
8.928
8.928
8.674
8.742
8,111,171
-0.17(-1.90%)
Apr 11, 2008
8.869
9.009
8.851
8.911
13,416,217
-0.07(-0.83%)
Apr 10, 2008
8.873
9.042
8.671
8.985
14,965,529
+0.11(+1.24%)
Apr 09, 2008
9.040
9.049
8.777
8.875
12,878,796
-0.02(-0.22%)
Apr 08, 2008
8.586
8.928
8.562
8.895
15,537,085
+0.22(+2.53%)
Apr 07, 2008
8.834
8.981
8.577
8.676
15,610,475
+0.07(+0.84%)
Apr 04, 2008
8.428
8.709
8.382
8.603
13,940,103
+0.22(+2.67%)
Apr 03, 2008
8.125
8.483
8.097
8.380
17,546,814
+0.15(+1.81%)
Apr 02, 2008
8.230
8.410
8.160
8.230
14,224,523
+0.04(+0.54%)
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.