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, 2010
8.804
8.857
8.742
8.826
13,616,803
+0.06(+0.68%)
Mar 30, 2010
8.968
9.012
8.692
8.767
15,624,381
-0.08(-0.85%)
Mar 29, 2010
8.566
8.842
8.566
8.842
14,478,745
+0.40(+4.77%)
Mar 26, 2010
8.393
8.552
8.298
8.440
12,029,683
+0.10(+1.17%)
Mar 25, 2010
8.645
8.681
8.331
8.342
14,683,737
-0.19(-2.28%)
Mar 24, 2010
8.462
8.632
8.417
8.537
16,165,690
-0.07(-0.85%)
Mar 23, 2010
8.349
8.610
8.289
8.610
16,466,779
+0.47(+5.81%)
Mar 22, 2010
7.984
8.190
7.978
8.137
11,425,993
-0.02(-0.24%)
Mar 19, 2010
8.311
8.347
8.079
8.157
12,477,532
-0.11(-1.36%)
Mar 18, 2010
8.294
8.380
8.117
8.269
13,256,093
-0.14(-1.66%)
Mar 17, 2010
8.650
8.681
8.371
8.409
13,655,695
-0.22(-2.51%)
Mar 16, 2010
8.508
8.645
8.459
8.625
12,483,088
+0.15(+1.77%)
Mar 15, 2010
8.420
8.508
8.395
8.475
9,041,429
-0.04(-0.42%)
Mar 12, 2010
8.597
8.597
8.468
8.510
12,315,228
-0.01(-0.08%)
Mar 11, 2010
8.510
8.566
8.322
8.517
14,921,184
+0.08(+0.89%)
Mar 10, 2010
8.358
8.508
8.245
8.442
27,350,206
+0.17(+2.11%)
Mar 09, 2010
8.040
8.429
8.000
8.267
30,055,728
+0.32(+3.98%)
Mar 08, 2010
7.896
7.989
7.807
7.951
15,645,413
+0.15(+1.93%)
Mar 05, 2010
7.593
7.830
7.589
7.801
16,189,237
+0.28(+3.73%)
Mar 04, 2010
7.608
7.631
7.379
7.520
11,886,071
-0.04(-0.56%)
Mar 03, 2010
7.544
7.704
7.494
7.562
17,375,942
+0.04(+0.59%)
Mar 02, 2010
7.489
7.613
7.452
7.518
13,971,528
+0.11(+1.55%)
Mar 01, 2010
7.314
7.438
7.233
7.403
11,905,736
+0.18(+2.45%)
Feb 26, 2010
7.228
7.310
7.098
7.226
17,477,658
+0.17(+2.48%)
Feb 25, 2010
6.775
7.071
6.729
7.051
15,643,128
+0.12(+1.75%)
Feb 24, 2010
7.009
7.065
6.864
6.930
11,418,217
-0.01(-0.12%)
Feb 23, 2010
7.058
7.144
6.888
6.939
14,281,814
-0.18(-2.55%)
Feb 22, 2010
7.301
7.308
7.100
7.120
11,407,472
-0.12(-1.68%)
Feb 19, 2010
7.222
7.308
7.164
7.242
11,271,710
-0.04(-0.61%)
Feb 18, 2010
7.060
7.299
7.040
7.286
9,826,857
+0.15(+2.17%)
Feb 17, 2010
7.193
7.193
6.746
7.131
11,489,364
-0.01(-0.15%)
Feb 16, 2010
6.983
7.206
6.983
7.142
7,878,470
+0.21(+3.09%)
Feb 12, 2010
6.788
6.928
6.928
6.928
25,390,020
-0.05(-0.70%)
Feb 11, 2010
6.824
7.005
6.722
6.976
16,327,705
+0.23(+3.37%)
Feb 10, 2010
6.815
6.886
6.669
6.749
16,480,971
+0.02(+0.30%)
Feb 09, 2010
6.660
6.795
6.631
6.729
18,755,822
+0.34(+5.29%)
Feb 08, 2010
6.486
6.576
6.377
6.390
13,438,276
-0.13(-1.97%)
Feb 05, 2010
6.437
6.536
6.192
6.519
27,721,932
+0.07(+1.13%)
Feb 04, 2010
6.698
6.722
6.437
6.446
23,438,974
-0.37(-5.39%)
Feb 03, 2010
6.817
6.872
6.696
6.813
14,409,624
-0.09(-1.25%)
Feb 02, 2010
6.859
6.943
6.721
6.899
16,225,600
+0.21(+3.17%)
Feb 01, 2010
6.556
6.822
6.508
6.687
14,081,075
+0.25(+3.88%)
Jan 29, 2010
6.592
6.618
6.421
6.437
24,221,566
+0.02(+0.31%)
Jan 28, 2010
6.512
6.554
6.302
6.417
18,214,106
-0.02(-0.24%)
Jan 27, 2010
6.452
6.497
6.258
6.432
20,362,866
-0.01(-0.10%)
Jan 26, 2010
6.368
6.600
6.298
6.439
10,579,578
-0.07(-1.09%)
Jan 25, 2010
6.552
6.660
6.430
6.510
9,001,075
+0.05(+0.72%)
Jan 22, 2010
6.627
6.757
6.441
6.463
21,770,116
-0.19(-2.86%)
Jan 21, 2010
7.104
7.129
6.640
6.654
24,242,960
-0.53(-7.38%)
Jan 20, 2010
7.167
7.206
6.998
7.184
13,685,585
-0.20(-2.75%)
Jan 19, 2010
7.266
7.412
7.250
7.387
9,857,855
+0.11(+1.52%)
Jan 15, 2010
7.405
7.277
7.277
7.277
22,462,142
-0.15(-2.05%)
Jan 14, 2010
7.500
7.542
7.398
7.429
7,716,473
-0.05(-0.65%)
Jan 13, 2010
7.551
7.558
7.398
7.478
12,101,753
+0.10(+1.38%)
Jan 12, 2010
7.425
7.482
7.314
7.376
11,762,346
-0.21(-2.71%)
Jan 11, 2010
7.586
7.606
7.527
7.582
13,138,725
+0.06(+0.76%)
Jan 08, 2010
7.348
7.560
7.284
7.524
16,480,975
+0.27(+3.65%)
Jan 07, 2010
7.281
7.304
7.202
7.259
11,289,412
-0.11(-1.53%)
Jan 06, 2010
7.330
7.452
7.288
7.372
15,993,795
+0.01(+0.12%)
Jan 05, 2010
7.410
7.507
7.323
7.363
13,953,496
+0.03(+0.42%)
Jan 04, 2010
7.301
7.379
7.272
7.332
10,501,491
+0.27(+3.88%)
Dec 31, 2009
7.233
7.058
7.058
7.058
11,056,448
-0.13(-1.75%)
Dec 30, 2009
7.096
7.215
7.029
7.184
8,080,829
+0.07(+1.03%)
Dec 29, 2009
7.129
7.171
7.098
7.111
7,700,183
+0.02(+0.34%)
Dec 28, 2009
7.166
7.200
7.060
7.087
9,518,742
+0.10(+1.42%)
Dec 24, 2009
6.994
7.025
6.950
6.987
2,288,933
+0.03(+0.48%)
Dec 23, 2009
6.919
7.012
6.864
6.954
14,111,742
+0.08(+1.15%)
Dec 22, 2009
6.823
6.904
6.792
6.875
22,811,376
+0.04(+0.51%)
Dec 21, 2009
7.014
7.031
6.818
6.840
18,008,128
-0.14(-2.04%)
Dec 18, 2009
7.106
7.108
6.851
6.983
39,603,948
-0.36(-4.85%)
Dec 17, 2009
7.495
7.495
7.312
7.339
12,477,237
-0.25(-3.24%)
Dec 16, 2009
7.607
7.701
7.563
7.585
11,122,720
-0.00(-0.06%)
Dec 15, 2009
7.607
7.692
7.563
7.589
7,428,698
-0.09(-1.14%)
Dec 14, 2009
7.675
7.725
7.659
7.677
8,311,130
+0.03(+0.43%)
Dec 11, 2009
7.646
7.664
7.585
7.644
9,964,581
+0.01(+0.14%)
Dec 10, 2009
7.620
7.659
7.532
7.633
13,167,735
+0.02(+0.29%)
Dec 09, 2009
7.407
7.620
7.402
7.611
10,618,189
+0.13(+1.73%)
Dec 08, 2009
7.613
7.635
7.427
7.482
15,932,301
-0.30(-3.81%)
Dec 07, 2009
7.745
7.835
7.681
7.778
13,721,333
+0.00(+0.03%)
Dec 04, 2009
8.011
8.055
7.631
7.776
16,365,184
-0.07(-0.87%)
Dec 03, 2009
7.987
8.068
7.822
7.844
16,193,257
-0.10(-1.24%)
Dec 02, 2009
7.809
7.963
7.798
7.943
21,089,774
+0.19(+2.44%)
Dec 01, 2009
7.697
7.829
7.666
7.754
16,755,787
+0.22(+2.95%)
Nov 30, 2009
7.545
7.583
7.402
7.532
14,419,273
+0.01(+0.12%)
Nov 27, 2009
7.433
7.622
7.348
7.523
8,530,873
-0.23(-2.97%)
Nov 25, 2009
7.706
7.796
7.618
7.754
15,243,770
+0.09(+1.12%)
Nov 24, 2009
7.635
7.673
7.523
7.668
11,223,796
-0.07(-0.85%)
Nov 23, 2009
7.903
7.903
7.662
7.734
10,673,812
-0.02(-0.25%)
Nov 20, 2009
7.787
7.789
7.563
7.754
8,481,623
-0.03(-0.42%)
Nov 19, 2009
7.789
7.789
7.550
7.787
17,701,026
-0.03(-0.34%)
Nov 18, 2009
7.919
8.009
7.712
7.813
13,751,735
-0.14(-1.82%)
Nov 17, 2009
7.844
7.974
7.692
7.958
17,323,220
+0.11(+1.37%)
Nov 16, 2009
7.728
7.908
7.723
7.851
13,384,354
+0.22(+2.91%)
Nov 13, 2009
7.422
7.710
7.365
7.629
15,361,608
+0.11(+1.49%)
Nov 12, 2009
7.653
7.765
7.457
7.517
15,592,326
-0.15(-2.00%)
Nov 11, 2009
7.873
7.941
7.598
7.670
12,025,170
-0.07(-0.85%)
Nov 10, 2009
7.754
7.894
7.587
7.736
20,700,532
-0.16(-2.00%)
Nov 09, 2009
7.864
7.960
7.837
7.894
19,986,556
+0.15(+1.96%)
Nov 06, 2009
7.662
7.835
7.631
7.743
15,338,340
-0.04(-0.52%)
Nov 05, 2009
7.662
7.846
7.659
7.784
18,269,548
+0.17(+2.30%)
Nov 04, 2009
7.673
7.789
7.572
7.609
16,646,645
+0.17(+2.30%)
Nov 03, 2009
7.128
7.576
7.066
7.438
19,457,906
+0.12(+1.68%)
Nov 02, 2009
7.387
7.545
7.086
7.315
13,319,598
+0.03(+0.42%)
Oct 30, 2009
7.710
7.710
7.077
7.284
20,258,148
-0.32(-4.24%)
Oct 29, 2009
7.363
7.695
7.279
7.607
18,778,750
+0.58(+8.18%)
Oct 28, 2009
7.455
7.519
6.979
7.031
23,746,518
-0.53(-7.03%)
Oct 27, 2009
7.714
7.813
7.537
7.563
15,411,923
-0.30(-3.80%)
Oct 26, 2009
8.130
8.292
7.778
7.862
16,403,990
-0.22(-2.72%)
Oct 23, 2009
8.178
8.206
8.031
8.081
13,675,630
-0.09(-1.13%)
Oct 22, 2009
8.136
8.200
7.941
8.173
11,324,343
+0.11(+1.33%)
Oct 21, 2009
7.870
8.314
7.833
8.066
17,556,120
+0.29(+3.73%)
Oct 20, 2009
7.561
7.782
7.552
7.776
15,259,877
-0.25(-3.15%)
Oct 19, 2009
7.853
8.072
7.809
8.028
11,406,667
+0.19(+2.47%)
Oct 16, 2009
7.813
8.007
7.743
7.835
14,337,560
-0.13(-1.68%)
Oct 15, 2009
7.765
7.996
7.743
7.969
14,540,230
+0.15(+1.88%)
Oct 14, 2009
7.541
7.833
7.512
7.822
18,311,782
+0.48(+6.52%)
Oct 13, 2009
7.233
7.352
7.154
7.343
11,938,968
+0.06(+0.84%)
Oct 12, 2009
7.284
7.359
7.249
7.282
7,818,773
+0.08(+1.07%)
Oct 09, 2009
7.178
7.211
7.126
7.205
10,194,694
+0.01(+0.12%)
Oct 08, 2009
7.058
7.209
7.009
7.196
17,776,804
+0.19(+2.73%)
Oct 07, 2009
6.917
7.029
6.856
7.005
13,358,113
+0.03(+0.47%)
Oct 06, 2009
6.952
7.058
6.842
6.972
13,610,251
+0.10(+1.41%)
Oct 05, 2009
6.678
6.877
6.651
6.875
13,599,352
+0.26(+3.99%)
Oct 02, 2009
6.377
6.634
6.357
6.612
22,774,754
+0.14(+2.10%)
Oct 01, 2009
6.702
6.737
6.465
6.476
14,004,687
-0.25(-3.66%)
Sep 30, 2009
6.691
6.823
6.566
6.722
23,866,810
+0.16(+2.48%)
Sep 29, 2009
6.686
6.697
6.526
6.559
10,186,741
-0.07(-1.13%)
Sep 28, 2009
6.486
6.662
6.469
6.634
9,834,433
+0.21(+3.25%)
Sep 25, 2009
6.447
6.519
6.374
6.425
9,801,468
+0.00(+0.03%)
Sep 24, 2009
6.616
6.640
6.379
6.423
13,641,581
-0.13(-2.04%)
Sep 23, 2009
6.680
6.737
6.539
6.557
13,872,859
-0.18(-2.71%)
Sep 22, 2009
6.722
6.768
6.614
6.739
11,469,378
+0.07(+1.09%)
Sep 21, 2009
6.574
6.706
6.482
6.667
12,699,579
+0.04(+0.60%)
Sep 18, 2009
6.612
6.675
6.579
6.627
14,048,301
+0.06(+0.94%)
Sep 17, 2009
6.581
6.697
6.482
6.566
12,081,713
+0.04(+0.64%)
Sep 16, 2009
6.546
6.656
6.480
6.524
16,443,879
+0.14(+2.27%)
Sep 15, 2009
6.234
6.399
6.181
6.379
14,287,719
+0.19(+3.02%)
Sep 14, 2009
6.008
6.197
6.008
6.192
10,398,133
+0.07(+1.18%)
Sep 11, 2009
6.150
6.194
6.052
6.120
9,967,040
+0.01(+0.11%)
Sep 10, 2009
6.021
6.135
5.964
6.113
9,355,237
+0.05(+0.91%)
Sep 09, 2009
6.137
6.144
5.970
6.058
11,670,896
-0.09(-1.39%)
Sep 08, 2009
6.098
6.164
6.038
6.144
9,930,323
+0.18(+3.10%)
Sep 04, 2009
5.828
5.972
5.762
5.959
9,224,297
+0.20(+3.39%)
Sep 03, 2009
5.737
5.764
5.636
5.764
9,312,758
+0.13(+2.26%)
Sep 02, 2009
5.571
5.720
5.544
5.636
13,999,985
+0.05(+0.86%)
Sep 01, 2009
5.724
5.878
5.568
5.588
14,153,728
-0.14(-2.49%)
Aug 31, 2009
5.766
5.832
5.705
5.731
12,240,273
-0.17(-2.87%)
Aug 28, 2009
5.999
6.014
5.823
5.900
11,096,402
-0.06(-1.07%)
Aug 27, 2009
5.948
6.001
5.748
5.964
10,865,975
+0.01(+0.11%)
Aug 26, 2009
5.972
5.975
5.843
5.957
9,086,669
-0.07(-1.24%)
Aug 25, 2009
6.249
6.276
6.019
6.032
10,021,529
-0.12(-2.00%)
Aug 24, 2009
6.157
6.280
6.139
6.155
12,800,873
+0.09(+1.52%)
Aug 21, 2009
6.058
6.122
6.012
6.063
11,119,151
+0.12(+1.96%)
Aug 20, 2009
5.830
5.986
5.814
5.946
10,822,548
+0.14(+2.34%)
Aug 19, 2009
5.722
5.880
5.687
5.810
9,304,572
-0.03(-0.45%)
Aug 18, 2009
5.735
5.891
5.735
5.836
10,033,243
+0.17(+2.98%)
Aug 17, 2009
5.722
5.726
5.634
5.667
12,500,137
-0.31(-5.11%)
Aug 14, 2009
6.142
6.168
5.900
5.972
14,564,891
-0.18(-2.89%)
Aug 13, 2009
6.159
6.192
6.056
6.150
9,644,492
+0.08(+1.34%)
Aug 12, 2009
5.863
6.128
5.863
6.069
13,149,087
+0.16(+2.75%)
Aug 11, 2009
5.902
5.955
5.788
5.907
12,572,827
-0.08(-1.28%)
Aug 10, 2009
5.986
6.100
5.907
5.983
12,638,525
-0.07(-1.13%)
Aug 07, 2009
6.063
6.124
5.957
6.052
16,650,359
+0.12(+1.96%)
Aug 06, 2009
5.986
6.038
5.817
5.935
14,101,925
-0.07(-1.17%)
Aug 05, 2009
5.891
6.019
5.694
6.005
15,184,492
+0.15(+2.63%)
Aug 04, 2009
5.893
5.979
5.795
5.852
14,283,471
-0.07(-1.22%)
Aug 03, 2009
5.808
5.981
5.808
5.924
16,494,062
+0.30(+5.35%)
Jul 31, 2009
5.588
5.709
5.553
5.623
13,689,196
+0.03(+0.59%)
Jul 30, 2009
5.511
5.652
5.511
5.590
15,134,623
+0.20(+3.79%)
Jul 29, 2009
5.483
5.487
5.349
5.386
19,788,284
-0.14(-2.51%)
Jul 28, 2009
5.421
5.535
5.379
5.524
14,276,283
+0.04(+0.80%)
Jul 27, 2009
5.474
5.509
5.353
5.480
14,612,178
+0.05(+0.89%)
Jul 24, 2009
5.458
5.500
5.360
5.432
8,617
-0.04(-0.80%)
Jul 23, 2009
5.333
5.568
5.309
5.476
21,905,124
+0.16(+2.93%)
Jul 22, 2009
5.197
5.390
5.186
5.320
21,699,086
+0.04(+0.83%)
Jul 21, 2009
5.338
5.346
5.096
5.276
23,449,392
+0.04(+0.67%)
Jul 20, 2009
5.160
5.248
5.081
5.241
43,312,864
+0.29(+5.76%)
Jul 17, 2009
5.004
5.035
4.890
4.955
34,109,452
+0.04(+0.71%)
Jul 16, 2009
4.769
4.982
4.751
4.920
41,945,284
+0.13(+2.71%)
Jul 15, 2009
4.593
4.817
4.584
4.791
42,357,744
+0.35(+7.97%)
Jul 14, 2009
4.516
4.529
4.376
4.437
30,024,002
-0.08(-1.70%)
Jul 13, 2009
4.417
4.514
4.277
4.514
40,146,120
+0.05(+1.13%)
Jul 10, 2009
4.358
4.474
4.343
4.463
13,641,800
-0.04(-0.78%)
Jul 09, 2009
4.521
4.569
4.420
4.499
11,719,426
+0.06(+1.34%)
Jul 08, 2009
4.580
4.597
4.305
4.439
27,329,716
-0.08(-1.70%)
Jul 07, 2009
4.668
4.718
4.505
4.516
12,913,375
-0.16(-3.38%)
Jul 06, 2009
4.633
4.696
4.538
4.674
18,469,150
-0.15(-3.14%)
Jul 02, 2009
4.824
4.881
4.727
4.826
13,282,231
-0.16(-3.17%)
Jul 01, 2009
5.017
5.072
4.960
4.984
15,642,186
+0.07(+1.52%)
Jun 30, 2009
5.081
5.103
4.857
4.909
17,408,330
-0.10(-2.02%)
Jun 29, 2009
5.070
5.085
4.940
5.010
14,259,698
-0.08(-1.60%)
Jun 26, 2009
5.052
5.144
5.004
5.092
14,755,119
+0.09(+1.80%)
Jun 25, 2009
4.767
5.015
4.749
5.002
17,694,312
+0.24(+5.03%)
Jun 24, 2009
4.857
4.938
4.701
4.762
20,230,682
+0.04(+0.93%)
Jun 23, 2009
4.545
4.775
4.496
4.718
16,471,772
+0.22(+4.83%)
Jun 22, 2009
4.773
4.773
4.492
4.501
20,655,248
-0.41(-8.32%)
Jun 19, 2009
4.977
5.002
4.903
4.909
14,582,277
+0.05(+0.95%)
Jun 18, 2009
4.909
4.977
4.811
4.863
13,915,567
-0.04(-0.90%)
Jun 17, 2009
4.870
4.975
4.758
4.907
19,382,388
-0.09(-1.72%)
Jun 16, 2009
5.281
5.307
4.973
4.993
18,649,944
-0.22(-4.17%)
Jun 15, 2009
5.368
5.384
5.109
5.210
18,300,272
-0.30(-5.38%)
Jun 12, 2009
5.588
5.634
5.437
5.507
17,820,190
-0.20(-3.58%)
Jun 11, 2009
5.478
5.821
5.472
5.711
15,610,596
+0.22(+4.00%)
Jun 10, 2009
5.628
5.628
5.368
5.491
15,563,281
-0.01(-0.20%)
Jun 09, 2009
5.575
5.603
5.397
5.502
13,332,805
+0.05(+0.89%)
Jun 08, 2009
5.303
5.489
5.221
5.454
16,978,512
-0.02(-0.36%)
Jun 05, 2009
5.588
5.643
5.384
5.474
17,851,888
+0.07(+1.22%)
Jun 04, 2009
5.267
5.441
5.199
5.408
21,999,326
+0.08(+1.48%)
Jun 03, 2009
5.571
5.582
5.261
5.329
19,888,148
-0.45(-7.83%)
Jun 02, 2009
5.691
5.814
5.625
5.781
20,838,600
+0.08(+1.39%)
Jun 01, 2009
5.612
5.779
5.575
5.702
18,308,682
+0.32(+5.87%)
May 29, 2009
5.314
5.401
5.230
5.386
21,085,098
+0.30(+5.87%)
May 28, 2009
5.004
5.129
4.907
5.087
17,575,140
+0.22(+4.56%)
May 27, 2009
4.931
5.078
4.841
4.865
18,098,646
+0.01(+0.23%)
May 26, 2009
4.597
4.890
4.573
4.854
15,228,392
+0.22(+4.84%)
May 22, 2009
4.694
4.734
4.617
4.630
17,089,042
+0.03(+0.72%)
May 21, 2009
4.657
4.692
4.521
4.597
15,358,440
-0.17(-3.64%)
May 20, 2009
4.804
4.966
4.745
4.771
19,778,488
+0.03(+0.56%)
May 19, 2009
4.540
4.830
4.510
4.745
15,679,671
+0.22(+4.85%)
May 18, 2009
4.286
4.540
4.286
4.525
12,261,014
+0.32(+7.52%)
May 15, 2009
4.303
4.347
4.156
4.209
12,614,292
-0.08(-1.94%)
May 14, 2009
4.209
4.325
4.132
4.292
13,735,823
+0.02(+0.36%)
May 13, 2009
4.437
4.441
4.213
4.277
16,835,594
-0.32(-7.02%)
May 12, 2009
4.734
4.758
4.485
4.600
13,262,459
-0.11(-2.38%)
May 11, 2009
4.644
4.767
4.556
4.712
11,506,108
-0.04(-0.83%)
May 08, 2009
4.646
4.758
4.600
4.751
15,338,377
+0.26(+5.77%)
May 07, 2009
4.663
4.694
4.452
4.492
18,657,150
-0.13(-2.71%)
May 06, 2009
4.459
4.670
4.450
4.617
14,608,149
+0.24(+5.36%)
May 05, 2009
4.510
4.532
4.343
4.382
13,595,459
-0.05(-1.19%)
May 04, 2009
4.231
4.435
4.206
4.435
14,883,910
+0.25(+6.10%)
May 01, 2009
4.061
4.255
4.020
4.180
12,267,224
+0.11(+2.75%)
Apr 30, 2009
4.048
4.167
4.015
4.068
15,661,311
+0.07(+1.76%)
Apr 29, 2009
3.954
4.064
3.945
3.998
11,072,792
+0.13(+3.29%)
Apr 28, 2009
3.809
3.925
3.785
3.870
9,668,584
-0.01(-0.34%)
Apr 27, 2009
3.965
4.007
3.826
3.884
14,034,124
-0.17(-4.17%)
Apr 24, 2009
4.083
4.108
4.020
4.053
15,636,960
+0.06(+1.60%)
Apr 23, 2009
4.013
4.039
3.914
3.989
16,082,589
+0.02(+0.61%)
Apr 22, 2009
3.908
4.088
3.892
3.965
19,016,574
+0.00(+0.00%)
Apr 21, 2009
3.708
3.991
3.684
3.965
13,734,845
+0.20(+5.25%)
Apr 20, 2009
3.886
3.890
3.756
3.767
12,302,816
-0.26(-6.49%)
Apr 17, 2009
4.050
4.079
3.996
4.029
15,291,968
+0.02(+0.49%)
Apr 16, 2009
4.000
4.059
3.895
4.009
16,771,976
+0.11(+2.93%)
Apr 15, 2009
3.802
3.903
3.778
3.895
11,706,137
+0.05(+1.20%)
Apr 14, 2009
3.899
4.011
3.829
3.848
20,755,590
-0.08(-2.12%)
Apr 13, 2009
3.776
3.954
3.776
3.932
12,941,055
+0.09(+2.46%)
Apr 09, 2009
3.741
3.844
3.741
3.837
16,308,154
+0.19(+5.30%)
Apr 08, 2009
3.699
3.712
3.587
3.644
14,100,709
+0.03(+0.79%)
Apr 07, 2009
3.616
3.692
3.567
3.616
12,062,096
-0.04(-1.14%)
Apr 06, 2009
3.638
3.670
3.567
3.657
13,830,512
-0.07(-1.83%)
Apr 03, 2009
3.664
3.763
3.635
3.725
17,718,180
+0.08(+2.29%)
Apr 02, 2009
3.629
3.681
3.587
3.642
24,799,498
+0.24(+6.97%)
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.