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 )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2005 1.567 1.605 1.533 1.600 10,627,613 +0.07(+4.44%)
Apr 28, 2005 1.606 1.631 1.517 1.532 8,938,628 -0.07(-4.34%)
Apr 27, 2005 1.627 1.627 1.581 1.601 14,625,106 -0.01(-0.50%)
Apr 26, 2005 1.603 1.652 1.594 1.609 21,830,986 +0.01(+0.64%)
Apr 25, 2005 1.539 1.602 1.534 1.599 7,071,855 +0.08(+5.40%)
Apr 22, 2005 1.579 1.579 1.512 1.517 6,567,211 -0.03(-2.12%)
Apr 21, 2005 1.550 1.557 1.485 1.550 4,830,360 +0.03(+2.12%)
Apr 20, 2005 1.579 1.579 1.508 1.518 5,650,920 -0.03(-2.03%)
Apr 19, 2005 1.532 1.550 1.515 1.549 14,383,040 +0.06(+4.33%)
Apr 18, 2005 1.443 1.489 1.422 1.485 10,397,856 +0.04(+2.68%)
Apr 15, 2005 1.448 1.473 1.411 1.446 15,323,949 +0.01(+0.41%)
Apr 14, 2005 1.521 1.521 1.426 1.440 24,812,352 -0.12(-7.56%)
Apr 13, 2005 1.583 1.589 1.536 1.558 12,360,361 -0.02(-1.16%)
Apr 12, 2005 1.557 1.586 1.511 1.576 13,298,534 +0.02(+1.41%)
Apr 11, 2005 1.601 1.604 1.546 1.555 15,258,304 -0.05(-3.14%)
Apr 08, 2005 1.674 1.674 1.599 1.605 15,777,992 -0.07(-3.98%)
Apr 07, 2005 1.638 1.691 1.633 1.672 9,891,845 +0.01(+0.44%)
Apr 06, 2005 1.677 1.724 1.659 1.664 9,500,711 -0.02(-1.39%)
Apr 05, 2005 1.759 1.772 1.678 1.688 11,740,839 -0.06(-3.51%)
Apr 04, 2005 1.759 1.769 1.722 1.749 9,570,459 -0.03(-1.77%)
Apr 01, 2005 1.777 1.791 1.749 1.780 10,195,452 +0.02(+1.04%)
Mar 31, 2005 1.698 1.762 1.690 1.762 20,612,454 +0.06(+3.52%)
Mar 30, 2005 1.627 1.718 1.627 1.702 17,601,002 +0.08(+4.72%)
Mar 29, 2005 1.667 1.673 1.589 1.625 15,315,743 -0.03(-1.85%)
Mar 28, 2005 1.699 1.699 1.619 1.656 13,268,447 -0.04(-2.41%)
Mar 24, 2005 1.718 1.754 1.691 1.697 7,205,880 +0.02(+1.26%)
Mar 23, 2005 1.727 1.738 1.656 1.676 11,744,942 -0.04(-2.39%)
Mar 22, 2005 1.759 1.822 1.699 1.717 10,366,402 -0.02(-0.89%)
Mar 21, 2005 1.751 1.758 1.723 1.732 6,081,713 -0.02(-1.25%)
Mar 18, 2005 1.794 1.806 1.740 1.754 5,185,936 -0.04(-2.20%)
Mar 17, 2005 1.715 1.794 1.702 1.794 7,502,649 +0.09(+5.19%)
Mar 16, 2005 1.719 1.744 1.685 1.705 13,848,309 -0.02(-1.02%)
Mar 15, 2005 1.723 1.742 1.682 1.723 9,783,804 -0.01(-0.30%)
Mar 14, 2005 1.770 1.770 1.685 1.728 10,510,000 -0.04(-2.35%)
Mar 11, 2005 1.811 1.835 1.753 1.770 11,091,229 +0.01(+0.29%)
Mar 10, 2005 1.737 1.774 1.726 1.764 11,286,796 -0.02(-1.23%)
Mar 09, 2005 1.845 1.859 1.774 1.786 18,652,686 -0.09(-4.94%)
Mar 08, 2005 1.880 1.898 1.859 1.879 10,389,651 -0.02(-1.23%)
Mar 07, 2005 1.960 1.963 1.891 1.903 10,336,315 -0.02(-1.06%)
Mar 04, 2005 1.865 1.923 1.865 1.923 13,816,854 +0.07(+3.75%)
Mar 03, 2005 1.890 1.893 1.821 1.854 9,374,892 +0.01(+0.48%)
Mar 02, 2005 1.817 1.865 1.794 1.845 11,840,674 +0.02(+0.84%)
Mar 01, 2005 1.951 1.951 1.823 1.829 15,170,778 -0.06(-2.95%)
Feb 28, 2005 1.929 1.929 1.845 1.885 15,808,079 +0.00(+0.04%)
Feb 25, 2005 1.887 1.952 1.857 1.884 21,383,780 +0.01(+0.62%)
Feb 24, 2005 1.806 1.876 1.762 1.873 31,709,154 +0.12(+6.71%)
Feb 23, 2005 1.775 1.775 1.748 1.755 14,936,918 +0.02(+1.27%)
Feb 22, 2005 1.769 1.831 1.704 1.733 29,594,846 -0.02(-1.33%)
Feb 18, 2005 1.784 1.791 1.736 1.756 12,941,591 +0.03(+1.61%)
Feb 17, 2005 1.696 1.737 1.683 1.729 24,425,322 +0.08(+4.79%)
Feb 16, 2005 1.601 1.682 1.598 1.650 19,544,360 +0.04(+2.45%)
Feb 15, 2005 1.568 1.623 1.568 1.610 14,802,893 +0.01(+0.69%)
Feb 14, 2005 1.623 1.642 1.582 1.599 8,517,408 -0.01(-0.68%)
Feb 11, 2005 1.594 1.619 1.587 1.610 16,088,437 +0.03(+1.71%)
Feb 10, 2005 1.528 1.605 1.528 1.583 18,814,062 -0.01(-0.51%)
Feb 09, 2005 1.601 1.615 1.567 1.591 15,860,048 -0.02(-1.36%)
Feb 08, 2005 1.628 1.628 1.587 1.613 2,465,781 +0.00(+0.00%)
Feb 07, 2005 1.587 1.628 1.587 1.613 6,708,074 +0.04(+2.60%)
Feb 04, 2005 1.543 1.581 1.528 1.572 16,000,910 +0.04(+2.67%)
Feb 03, 2005 1.519 1.532 1.510 1.531 14,321,499 +0.00(+0.19%)
Feb 02, 2005 1.532 1.536 1.500 1.528 10,200,922 +0.03(+1.95%)
Feb 01, 2005 1.468 1.500 1.455 1.499 20,780,670 +0.02(+1.23%)
Jan 31, 2005 1.444 1.488 1.435 1.481 13,301,270 +0.06(+4.38%)
Jan 28, 2005 1.417 1.427 1.396 1.419 6,802,438 -0.00(-0.15%)
Jan 27, 2005 1.430 1.450 1.394 1.421 17,151,062 -0.06(-3.76%)
Jan 26, 2005 1.470 1.481 1.437 1.476 11,573,992 +0.01(+0.85%)
Jan 25, 2005 1.462 1.503 1.458 1.464 6,455,068 +0.02(+1.06%)
Jan 24, 2005 1.439 1.455 1.416 1.449 9,567,724 +0.04(+3.12%)
Jan 21, 2005 1.342 1.405 1.329 1.405 8,633,654 +0.07(+5.26%)
Jan 20, 2005 1.338 1.338 1.313 1.334 9,243,603 -0.03(-1.88%)
Jan 19, 2005 1.380 1.383 1.356 1.360 4,082,283 -0.01(-1.06%)
Jan 18, 2005 1.408 1.408 1.360 1.375 7,964,897 -0.06(-4.37%)
Jan 14, 2005 1.351 1.440 1.351 1.438 15,429,254 +0.07(+5.42%)
Jan 13, 2005 1.331 1.375 1.331 1.364 8,464,071 +0.05(+3.44%)
Jan 12, 2005 1.282 1.323 1.254 1.318 6,311,470 +0.05(+3.62%)
Jan 11, 2005 1.280 1.293 1.265 1.272 9,507,549 -0.01(-0.63%)
Jan 10, 2005 1.245 1.286 1.245 1.280 6,617,812 +0.03(+2.46%)
Jan 07, 2005 1.257 1.277 1.241 1.250 8,122,171 +0.01(+0.83%)
Jan 06, 2005 1.246 1.261 1.217 1.239 10,057,324 +0.00(+0.00%)
Jan 05, 2005 1.239 1.270 1.231 1.239 7,517,692 -0.03(-2.31%)
Jan 04, 2005 1.308 1.316 1.256 1.269 10,478,545 -0.05(-4.14%)
Jan 03, 2005 1.408 1.408 1.320 1.323 5,531,938 -0.07(-5.33%)
Dec 31, 2004 1.376 1.401 1.375 1.398 1,675,309 +0.02(+1.54%)
Dec 30, 2004 1.389 1.389 1.361 1.377 5,118,923 -0.01(-0.89%)
Dec 29, 2004 1.372 1.389 1.372 1.389 4,019,374 +0.01(+1.06%)
Dec 28, 2004 1.355 1.382 1.353 1.375 4,997,207 +0.02(+1.51%)
Dec 27, 2004 1.367 1.379 1.353 1.354 2,329,021 -0.01(-0.43%)
Dec 23, 2004 1.339 1.360 1.335 1.360 1,947,461 +0.00(+0.16%)
Dec 22, 2004 1.353 1.370 1.345 1.358 3,650,122 -0.01(-0.70%)
Dec 21, 2004 1.367 1.374 1.361 1.367 2,878,796 +0.02(+1.14%)
Dec 20, 2004 1.353 1.366 1.347 1.352 3,107,185 -0.01(-0.54%)
Dec 17, 2004 1.359 1.370 1.349 1.359 3,961,934 +0.01(+1.03%)
Dec 16, 2004 1.354 1.354 1.337 1.345 5,469,029 -0.00(-0.27%)
Dec 15, 2004 1.321 1.351 1.321 1.349 4,629,323 +0.05(+3.65%)
Dec 14, 2004 1.302 1.310 1.290 1.302 5,421,163 +0.01(+0.85%)
Dec 13, 2004 1.247 1.293 1.247 1.291 7,478,032 +0.04(+3.22%)
Dec 10, 2004 1.243 1.253 1.238 1.250 3,167,359 +0.02(+1.36%)
Dec 09, 2004 1.265 1.265 1.202 1.234 7,590,175 -0.02(-1.80%)
Dec 08, 2004 1.272 1.272 1.185 1.256 11,732,633 -0.02(-1.88%)
Dec 07, 2004 1.333 1.333 1.252 1.280 12,875,946 -0.06(-4.37%)
Dec 06, 2004 1.372 1.379 1.338 1.339 7,825,402 -0.03(-2.50%)
Dec 03, 2004 1.376 1.388 1.363 1.373 8,187,816 +0.05(+3.99%)
Dec 02, 2004 1.357 1.367 1.320 1.321 7,985,411 -0.04(-2.64%)
Dec 01, 2004 1.415 1.419 1.353 1.356 17,460,138 -0.02(-1.28%)
Nov 30, 2004 1.367 1.394 1.359 1.374 22,626,928 +0.03(+2.12%)
Nov 29, 2004 1.386 1.386 1.333 1.345 10,365,034 -0.02(-1.55%)
Nov 26, 2004 1.327 1.381 1.327 1.367 5,392,443 +0.09(+6.86%)
Nov 24, 2004 1.271 1.290 1.271 1.279 6,769,616 +0.03(+2.76%)
Nov 23, 2004 1.243 1.258 1.240 1.245 12,629,778 +0.01(+0.65%)
Nov 22, 2004 1.209 1.243 1.201 1.236 6,338,822 +0.04(+3.68%)
Nov 19, 2004 1.217 1.226 1.189 1.193 3,492,848 -0.03(-2.51%)
Nov 18, 2004 1.230 1.241 1.196 1.223 4,030,314 -0.01(-0.54%)
Nov 17, 2004 1.221 1.242 1.220 1.230 4,571,884 +0.04(+3.13%)
Nov 16, 2004 1.199 1.207 1.190 1.193 3,230,269 -0.00(-0.18%)
Nov 15, 2004 1.198 1.199 1.171 1.195 4,219,043 +0.00(+0.06%)
Nov 12, 2004 1.145 1.200 1.145 1.194 6,081,713 +0.05(+4.81%)
Nov 11, 2004 1.117 1.141 1.114 1.139 4,238,190 +0.01(+0.58%)
Nov 10, 2004 1.120 1.139 1.117 1.133 4,870,020 +0.02(+2.04%)
Nov 09, 2004 1.098 1.119 1.095 1.110 11,405,777 +0.01(+0.53%)
Nov 08, 2004 1.118 1.118 1.086 1.104 9,056,242 -0.03(-2.27%)
Nov 05, 2004 1.148 1.148 1.117 1.130 4,332,554 -0.02(-1.97%)
Nov 04, 2004 1.133 1.163 1.126 1.152 6,865,348 +0.03(+2.34%)
Nov 03, 2004 1.124 1.139 1.121 1.126 10,624,878 +0.02(+1.72%)
Nov 02, 2004 1.090 1.114 1.090 1.107 5,914,866 +0.02(+1.54%)
Nov 01, 2004 1.079 1.098 1.067 1.090 5,157,216 +0.01(+1.08%)
Oct 29, 2004 1.054 1.080 1.054 1.079 4,790,700 +0.03(+2.79%)
Oct 28, 2004 1.046 1.055 1.036 1.049 4,779,759 -0.02(-1.78%)
Oct 27, 2004 1.060 1.093 1.051 1.068 7,959,427 +0.02(+2.17%)
Oct 26, 2004 1.008 1.048 0.9988 1.046 7,322,126 +0.04(+4.15%)
Oct 25, 2004 1.005 1.014 0.9922 1.004 8,987,862 -0.01(-0.87%)
Oct 22, 2004 1.060 1.068 1.008 1.013 9,065,815 -0.02(-2.40%)
Oct 21, 2004 1.031 1.059 1.029 1.038 10,029,972 +0.02(+1.57%)
Oct 20, 2004 1.024 1.041 1.003 1.022 13,535,129 -0.01(-1.41%)
Oct 19, 2004 1.079 1.092 1.035 1.036 15,232,320 -0.04(-4.13%)
Oct 18, 2004 1.100 1.100 1.062 1.081 5,589,378 -0.02(-1.73%)
Oct 15, 2004 1.097 1.122 1.097 1.100 8,862,043 +0.03(+3.01%)
Oct 14, 2004 1.095 1.097 1.064 1.068 12,290,614 -0.06(-5.13%)
Oct 13, 2004 1.162 1.163 1.104 1.125 12,141,545 -0.04(-3.27%)
Oct 12, 2004 1.185 1.185 1.155 1.163 1,959,769 -0.02(-1.79%)
Oct 11, 2004 1.182 1.217 1.176 1.185 3,399,851 +0.00(+0.19%)
Oct 08, 2004 1.221 1.221 1.181 1.182 4,751,039 -0.02(-1.88%)
Oct 07, 2004 1.207 1.222 1.196 1.205 4,361,274 -0.00(-0.06%)
Oct 06, 2004 1.203 1.226 1.193 1.206 5,616,730 +0.00(+0.12%)
Oct 05, 2004 1.186 1.213 1.177 1.204 12,985,354 +0.03(+2.30%)
Oct 04, 2004 1.152 1.179 1.152 1.177 7,130,662 +0.04(+3.27%)
Oct 01, 2004 1.153 1.153 1.132 1.140 5,166,789 +0.00(+0.39%)
Sep 30, 2004 1.104 1.148 1.104 1.136 9,113,681 +0.02(+1.57%)
Sep 29, 2004 1.117 1.120 1.099 1.118 4,577,354 +0.00(+0.07%)
Sep 28, 2004 1.048 1.121 1.040 1.117 5,510,057 +0.07(+6.63%)
Sep 27, 2004 1.060 1.070 1.046 1.048 4,023,476 -0.04(-3.24%)
Sep 24, 2004 1.097 1.100 1.075 1.083 6,575,417 -0.00(-0.07%)
Sep 23, 2004 1.113 1.113 1.082 1.084 5,817,767 -0.01(-1.13%)
Sep 22, 2004 1.128 1.128 1.087 1.096 7,085,531 -0.03(-2.91%)
Sep 21, 2004 1.135 1.147 1.119 1.129 3,651,489 +0.01(+0.78%)
Sep 20, 2004 1.154 1.155 1.120 1.120 2,189,526 -0.02(-2.11%)
Sep 17, 2004 1.138 1.145 1.130 1.144 3,358,823 +0.01(+0.64%)
Sep 16, 2004 1.121 1.138 1.115 1.137 2,088,323 +0.02(+1.44%)
Sep 15, 2004 1.119 1.133 1.110 1.121 2,126,616 +0.01(+0.92%)
Sep 14, 2004 1.093 1.122 1.089 1.111 3,652,857 +0.02(+1.61%)
Sep 13, 2004 1.113 1.129 1.092 1.093 2,623,055 -0.02(-1.58%)
Sep 10, 2004 1.111 1.130 1.095 1.111 9,322,924 -0.01(-0.72%)
Sep 09, 2004 1.133 1.142 1.093 1.119 8,732,121 -0.01(-0.65%)
Sep 08, 2004 1.152 1.157 1.125 1.126 3,890,819 -0.02(-1.41%)
Sep 07, 2004 1.150 1.152 1.136 1.142 3,362,926 -0.00(-0.19%)
Sep 03, 2004 1.144 1.150 1.137 1.144 4,199,897 +0.00(+0.32%)
Sep 02, 2004 1.115 1.144 1.107 1.141 4,135,620 +0.02(+2.16%)
Sep 01, 2004 1.133 1.140 1.107 1.117 4,714,114 -0.02(-1.36%)
Aug 31, 2004 1.125 1.133 1.119 1.132 4,007,065 +0.04(+3.20%)
Aug 30, 2004 1.087 1.107 1.079 1.097 3,589,947 +0.01(+1.01%)
Aug 27, 2004 1.068 1.094 1.068 1.086 2,041,825 +0.03(+2.41%)
Aug 26, 2004 1.083 1.083 1.060 1.060 2,571,086 -0.03(-2.88%)
Aug 25, 2004 1.089 1.104 1.068 1.092 2,699,640 +0.01(+1.36%)
Aug 24, 2004 1.108 1.114 1.075 1.077 4,965,752 -0.02(-1.73%)
Aug 23, 2004 1.121 1.133 1.084 1.096 4,379,052 -0.02(-1.64%)
Aug 20, 2004 1.114 1.130 1.109 1.114 5,959,997 +0.01(+1.06%)
Aug 19, 2004 1.121 1.136 1.098 1.103 6,787,394 -0.01(-0.46%)
Aug 18, 2004 1.072 1.119 1.071 1.108 5,281,668 +0.03(+2.43%)
Aug 17, 2004 1.082 1.096 1.068 1.081 3,350,618 +0.01(+1.16%)
Aug 16, 2004 1.046 1.071 1.042 1.069 3,316,428 +0.03(+2.74%)
Aug 13, 2004 1.046 1.057 1.038 1.041 4,915,151 -0.01(-0.49%)
Aug 12, 2004 1.056 1.068 1.034 1.046 4,813,949 +0.01(+0.49%)
Aug 11, 2004 1.047 1.060 1.032 1.041 7,183,998 -0.01(-1.32%)
Aug 10, 2004 1.053 1.060 1.036 1.054 4,358,538 +0.02(+1.48%)
Aug 09, 2004 1.054 1.064 1.038 1.039 4,385,890 -0.03(-2.74%)
Aug 06, 2004 1.024 1.070 1.024 1.068 4,982,164 +0.03(+3.11%)
Aug 05, 2004 1.088 1.089 1.025 1.036 5,723,402 -0.06(-5.28%)
Aug 04, 2004 1.097 1.104 1.086 1.094 7,737,876 -0.00(-0.27%)
Aug 03, 2004 1.081 1.101 1.079 1.097 7,631,203 +0.02(+1.76%)
Aug 02, 2004 1.052 1.078 1.037 1.078 4,094,592 +0.02(+1.66%)
Jul 30, 2004 1.042 1.060 1.038 1.060 4,027,579 +0.03(+2.47%)
Jul 29, 2004 1.036 1.046 1.014 1.035 5,778,106 -0.00(-0.35%)
Jul 28, 2004 1.016 1.038 1.002 1.038 7,880,106 +0.04(+3.65%)
Jul 27, 2004 0.9689 1.005 0.9689 1.002 4,043,990 +0.05(+4.98%)
Jul 26, 2004 1.009 1.009 0.9506 0.9542 4,697,703 -0.02(-2.47%)
Jul 23, 2004 0.9798 1.008 0.9659 0.9784 4,020,741 -0.01(-1.25%)
Jul 22, 2004 0.9725 0.9952 0.9725 0.9908 7,259,216 -0.00(-0.29%)
Jul 21, 2004 1.031 1.046 0.9808 0.9937 6,606,871 -0.04(-3.69%)
Jul 20, 2004 1.013 1.040 1.000 1.032 6,542,594 +0.02(+1.88%)
Jul 19, 2004 1.013 1.024 1.003 1.013 5,853,324 -0.02(-1.84%)
Jul 16, 2004 1.038 1.043 1.029 1.032 5,221,493 +0.01(+0.86%)
Jul 15, 2004 1.041 1.049 1.018 1.023 7,378,197 +0.01(+0.79%)
Jul 14, 2004 0.9813 1.033 0.9747 1.015 16,408,455 +0.03(+3.43%)
Jul 13, 2004 0.9513 0.9813 0.9506 0.9813 10,285,713 +0.03(+3.15%)
Jul 12, 2004 0.9433 0.9550 0.9323 0.9513 9,317,453 +0.01(+0.85%)
Jul 09, 2004 0.9118 0.9469 0.9030 0.9433 7,208,615 +0.03(+3.12%)
Jul 08, 2004 0.9111 0.9228 0.9008 0.9147 7,173,057 +0.00(+0.40%)
Jul 07, 2004 0.9147 0.9177 0.8884 0.9111 5,062,852 +0.00(+0.16%)
Jul 06, 2004 0.9359 0.9359 0.8994 0.9096 5,724,770 -0.01(-1.35%)
Jul 02, 2004 0.9045 0.9286 0.9045 0.9221 6,680,722 +0.03(+3.62%)
Jul 01, 2004 0.8884 0.8965 0.8804 0.8899 4,826,257 +0.00(+0.08%)
Jun 30, 2004 0.8848 0.8935 0.8562 0.8891 12,282,408 +0.01(+0.58%)
Jun 29, 2004 0.8460 0.8840 0.8460 0.8840 8,665,108 +0.05(+5.59%)
Jun 28, 2004 0.8738 0.8745 0.8226 0.8372 4,558,208 -0.02(-2.80%)
Jun 25, 2004 0.8533 0.8738 0.8519 0.8614 7,450,680 +0.01(+1.46%)
Jun 24, 2004 0.8424 0.8577 0.8409 0.8489 3,993,389 +0.02(+3.02%)
Jun 23, 2004 0.7985 0.8314 0.7868 0.8241 7,821,299 +0.03(+3.58%)
Jun 22, 2004 0.8043 0.8226 0.7787 0.7956 5,571,599 -0.00(-0.18%)
Jun 21, 2004 0.8321 0.8482 0.7963 0.7970 4,060,402 -0.02(-2.68%)
Jun 18, 2004 0.8336 0.8467 0.8131 0.8190 3,331,471 +0.00(+0.09%)
Jun 17, 2004 0.8460 0.8621 0.8175 0.8182 4,547,267 -0.03(-3.37%)
Jun 16, 2004 0.8299 0.8511 0.8080 0.8467 11,661,518 +0.02(+2.03%)
Jun 15, 2004 0.8336 0.8445 0.8190 0.8299 6,007,863 +0.01(+1.34%)
Jun 14, 2004 0.8460 0.8467 0.8146 0.8190 8,655,535 -0.04(-4.44%)
Jun 10, 2004 0.8497 0.8621 0.8431 0.8570 1,660,265 -0.03(-3.22%)
Jun 08, 2004 0.8875 0.8875 0.8712 0.8855 6,641,061 -0.01(-1.46%)
Jun 07, 2004 0.8884 0.8987 0.8835 0.8987 7,313,920 +0.03(+3.06%)
Jun 04, 2004 0.8637 0.8723 0.8551 0.8720 6,460,538 +0.03(+3.31%)
Jun 03, 2004 0.8519 0.8546 0.8317 0.8440 9,348,908 -0.01(-0.82%)
Jun 02, 2004 0.8544 0.8667 0.8409 0.8509 13,621,288 +0.01(+1.53%)
Jun 01, 2004 0.8473 0.8581 0.8202 0.8381 10,907,971 -0.01(-1.63%)
May 28, 2004 0.8555 0.8592 0.8409 0.8520 6,744,999 +0.00(+0.26%)
May 27, 2004 0.8272 0.8628 0.8226 0.8498 17,445,096 +0.03(+3.47%)
May 26, 2004 0.8281 0.8314 0.8052 0.8213 8,490,056 -0.01(-0.79%)
May 25, 2004 0.8135 0.8314 0.8062 0.8279 8,511,937 +0.02(+1.89%)
May 24, 2004 0.8263 0.8263 0.7988 0.8126 6,148,726 +0.02(+2.73%)
May 21, 2004 0.7824 0.8073 0.7771 0.7910 11,050,201 +0.01(+1.64%)
May 20, 2004 0.8043 0.8144 0.7570 0.7782 15,300,700 -0.03(-3.12%)
May 19, 2004 0.8089 0.8391 0.7963 0.8032 28,314,774 +0.04(+4.59%)
May 18, 2004 0.7345 0.7806 0.7221 0.7680 23,282,008 +0.06(+8.52%)
May 17, 2004 0.6965 0.7126 0.6892 0.7076 10,875,149 -0.01(-1.93%)
May 14, 2004 0.7276 0.7495 0.7208 0.7215 14,113,623 -0.00(-0.35%)
May 13, 2004 0.7038 0.7431 0.7038 0.7241 15,284,288 -0.00(-0.23%)
May 12, 2004 0.7522 0.7586 0.6910 0.7257 19,901,304 -0.03(-4.50%)
May 11, 2004 0.7266 0.7639 0.7186 0.7599 36,788,416 +0.07(+9.39%)
May 10, 2004 0.7358 0.7391 0.6804 0.6946 45,360,528 -0.08(-10.10%)
May 07, 2004 0.7860 0.8043 0.7632 0.7727 26,148,496 -0.06(-7.00%)
May 06, 2004 0.8637 0.8665 0.8254 0.8308 11,805,116 -0.06(-6.58%)
May 05, 2004 0.9003 0.9021 0.8720 0.8893 10,273,405 +0.00(+0.31%)
May 04, 2004 0.8619 0.8977 0.8592 0.8866 22,149,636 +0.05(+5.90%)
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.