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 )

2.520 -0.070 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2011 7.226 7.358 7.212 7.267 7,325,148 +0.08(+1.14%)
Apr 28, 2011 7.126 7.212 7.048 7.185 10,930,716 -0.12(-1.69%)
Apr 27, 2011 7.313 7.340 7.057 7.308 11,473,572 -0.01(-0.19%)
Apr 26, 2011 7.262 7.322 7.194 7.322 5,704,362 +0.05(+0.69%)
Apr 25, 2011 7.262 7.290 7.171 7.272 5,884,149 +0.00(+0.00%)
Apr 21, 2011 7.313 7.340 7.185 7.272 2,997,297 +0.03(+0.44%)
Apr 20, 2011 7.290 7.313 7.185 7.240 6,533,482 +0.12(+1.67%)
Apr 19, 2011 7.062 7.194 7.062 7.121 8,131,093 +0.11(+1.56%)
Apr 18, 2011 7.016 7.039 6.902 7.012 8,631,026 -0.13(-1.85%)
Apr 15, 2011 7.162 7.167 7.007 7.144 7,540,075 +0.03(+0.38%)
Apr 14, 2011 7.203 7.244 7.016 7.116 8,491,082 -0.05(-0.76%)
Apr 13, 2011 7.408 7.431 7.116 7.171 13,710,887 -0.25(-3.38%)
Apr 12, 2011 7.504 7.509 7.331 7.422 6,841,924 -0.13(-1.75%)
Apr 11, 2011 7.646 7.678 7.477 7.554 7,525,072 -0.12(-1.60%)
Apr 08, 2011 7.819 7.819 7.641 7.678 7,110,912 -0.03(-0.36%)
Apr 07, 2011 7.769 7.833 7.659 7.705 8,695,167 -0.04(-0.53%)
Apr 06, 2011 7.906 7.906 7.723 7.746 5,994,296 -0.09(-1.16%)
Apr 05, 2011 7.855 7.933 7.824 7.837 5,641,495 -0.02(-0.23%)
Apr 04, 2011 7.737 7.887 7.700 7.855 8,336,898 +0.18(+2.32%)
Apr 01, 2011 7.682 7.732 7.593 7.678 5,253,059 +0.08(+1.02%)
Mar 31, 2011 7.605 7.668 7.573 7.600 7,765,780 +0.00(+0.06%)
Mar 30, 2011 7.609 7.609 7.586 7.595 6,439,498 +0.02(+0.24%)
Mar 29, 2011 7.522 7.659 7.463 7.577 8,271,894 +0.11(+1.53%)
Mar 28, 2011 7.422 7.527 7.399 7.463 6,291,222 +0.04(+0.55%)
Mar 25, 2011 7.418 7.491 7.372 7.422 5,790,698 +0.00(+0.06%)
Mar 24, 2011 7.427 7.468 7.331 7.418 6,743,849 +0.05(+0.68%)
Mar 23, 2011 7.253 7.408 7.208 7.367 6,890,720 +0.13(+1.83%)
Mar 22, 2011 7.231 7.272 7.135 7.235 9,937,668 +0.05(+0.63%)
Mar 21, 2011 7.253 7.276 7.167 7.189 8,343,431 +0.01(+0.19%)
Mar 18, 2011 7.139 7.249 7.075 7.176 7,436,116 +0.15(+2.08%)
Mar 17, 2011 7.153 7.226 7.002 7.030 9,836,292 -0.07(-0.96%)
Mar 16, 2011 7.468 7.491 7.002 7.098 19,577,104 -0.27(-3.65%)
Mar 15, 2011 7.285 7.390 7.276 7.367 8,823,933 -0.02(-0.31%)
Mar 14, 2011 7.326 7.399 7.203 7.390 8,862,104 +0.21(+2.99%)
Mar 11, 2011 7.112 7.272 7.098 7.176 8,252,099 -0.01(-0.13%)
Mar 10, 2011 7.281 7.303 7.139 7.185 8,145,969 -0.19(-2.60%)
Mar 09, 2011 7.363 7.477 7.240 7.376 7,914,799 +0.05(+0.68%)
Mar 08, 2011 7.340 7.408 7.144 7.326 6,429,208 -0.00(-0.06%)
Mar 07, 2011 7.609 7.668 7.313 7.331 9,275,264 -0.30(-3.94%)
Mar 04, 2011 7.623 7.655 7.477 7.632 8,065,893 +0.05(+0.66%)
Mar 03, 2011 7.440 7.605 7.427 7.582 10,725,379 +0.24(+3.23%)
Mar 02, 2011 7.276 7.445 7.276 7.345 7,574,916 +0.03(+0.44%)
Mar 01, 2011 7.436 7.449 7.285 7.313 6,777,281 -0.11(-1.48%)
Feb 28, 2011 7.431 7.536 7.372 7.422 6,871,153 +0.01(+0.12%)
Feb 25, 2011 7.541 7.550 7.376 7.413 7,647,693 -0.04(-0.49%)
Feb 24, 2011 7.427 7.454 7.331 7.449 9,304,441 +0.02(+0.25%)
Feb 23, 2011 7.440 7.513 7.313 7.431 11,027,900 -0.04(-0.55%)
Feb 22, 2011 7.459 7.732 7.413 7.472 15,269,076 -0.24(-3.13%)
Feb 18, 2011 7.664 7.723 7.595 7.714 9,854,079 +0.10(+1.38%)
Feb 17, 2011 7.678 7.700 7.598 7.609 16,422,423 -0.13(-1.65%)
Feb 16, 2011 7.618 7.810 7.605 7.737 11,203,829 +0.08(+1.07%)
Feb 15, 2011 7.486 7.664 7.459 7.655 9,719,447 +0.09(+1.15%)
Feb 14, 2011 7.550 7.682 7.532 7.568 7,143,000 +0.03(+0.42%)
Feb 11, 2011 7.481 7.623 7.413 7.536 9,765,453 -0.00(-0.06%)
Feb 10, 2011 7.554 7.591 7.436 7.541 10,154,835 -0.03(-0.36%)
Feb 09, 2011 7.769 7.810 7.486 7.568 12,900,328 -0.31(-3.88%)
Feb 08, 2011 7.910 7.951 7.851 7.874 8,960,770 +0.13(+1.65%)
Feb 07, 2011 7.705 7.824 7.682 7.746 5,785,400 -0.03(-0.35%)
Feb 04, 2011 7.801 7.883 7.614 7.773 7,787,006 -0.11(-1.45%)
Feb 03, 2011 7.855 7.933 7.678 7.887 6,306,021 +0.13(+1.71%)
Feb 02, 2011 7.855 7.947 7.723 7.755 7,189,985 -0.11(-1.45%)
Feb 01, 2011 7.892 8.043 7.865 7.869 9,499,733 +0.09(+1.11%)
Jan 31, 2011 7.710 7.792 7.614 7.782 10,227,464 +0.20(+2.65%)
Jan 28, 2011 7.782 7.787 7.436 7.582 10,857,684 -0.21(-2.75%)
Jan 27, 2011 7.970 8.038 7.782 7.796 10,542,122 -0.21(-2.68%)
Jan 26, 2011 8.033 8.125 7.944 8.011 9,901,963 +0.04(+0.52%)
Jan 25, 2011 7.983 7.983 7.849 7.970 7,582,606 -0.05(-0.57%)
Jan 24, 2011 7.860 8.061 7.860 8.015 5,965,154 +0.05(+0.57%)
Jan 21, 2011 8.056 8.079 7.910 7.970 12,190,873 -0.03(-0.34%)
Jan 20, 2011 7.874 8.020 7.710 7.997 14,973,686 +0.01(+0.17%)
Jan 19, 2011 8.111 8.120 7.910 7.983 15,282,318 -0.13(-1.57%)
Jan 18, 2011 8.179 8.271 8.102 8.111 9,438,516 -0.10(-1.28%)
Jan 14, 2011 8.093 8.234 8.074 8.216 4,813,717 +0.00(+0.06%)
Jan 13, 2011 8.312 8.362 8.175 8.211 13,198,471 -0.15(-1.80%)
Jan 12, 2011 8.216 8.398 8.202 8.362 11,729,335 +0.23(+2.80%)
Jan 11, 2011 8.043 8.157 8.043 8.134 10,858,343 +0.17(+2.18%)
Jan 10, 2011 7.956 8.006 7.901 7.960 9,770,435 -0.02(-0.29%)
Jan 07, 2011 8.011 8.052 7.874 7.983 11,272,403 +0.03(+0.34%)
Jan 06, 2011 7.928 8.056 7.849 7.956 13,829,048 -0.02(-0.23%)
Jan 05, 2011 7.865 8.038 7.805 7.974 13,253,626 +0.11(+1.39%)
Jan 04, 2011 7.810 7.866 7.705 7.865 13,390,492 +0.17(+2.19%)
Jan 03, 2011 7.641 7.751 7.637 7.696 7,036,595 +0.09(+1.20%)
Dec 31, 2010 7.491 7.641 7.445 7.605 3,896,369 +0.11(+1.52%)
Dec 30, 2010 7.431 7.527 7.418 7.491 6,082,776 +0.14(+1.86%)
Dec 29, 2010 7.331 7.404 7.303 7.354 5,094,902 +0.07(+0.94%)
Dec 28, 2010 7.322 7.358 7.208 7.285 6,427,564 -0.13(-1.78%)
Dec 27, 2010 7.413 7.431 7.340 7.418 5,471,726 -0.02(-0.25%)
Dec 23, 2010 7.299 7.445 7.285 7.436 4,765,821 +0.05(+0.74%)
Dec 22, 2010 7.335 7.386 7.301 7.381 5,595,318 -0.02(-0.25%)
Dec 21, 2010 7.418 7.532 7.390 7.399 7,483,626 +0.12(+1.69%)
Dec 20, 2010 7.345 7.395 7.272 7.276 7,117,607 -0.12(-1.66%)
Dec 17, 2010 7.436 7.481 7.358 7.399 5,420,612 -0.07(-0.98%)
Dec 16, 2010 7.463 7.477 7.372 7.472 7,597,764 +0.00(+0.00%)
Dec 15, 2010 7.659 7.678 7.422 7.472 15,723,456 -0.26(-3.42%)
Dec 14, 2010 7.751 7.814 7.672 7.737 7,727,394 +0.00(+0.00%)
Dec 13, 2010 7.559 7.828 7.527 7.737 16,529,219 +0.23(+3.10%)
Dec 10, 2010 7.399 7.513 7.354 7.504 8,125,534 +0.05(+0.73%)
Dec 09, 2010 7.495 7.518 7.354 7.449 9,332,774 -0.02(-0.24%)
Dec 08, 2010 7.500 7.554 7.354 7.468 6,676,043 -0.29(-3.76%)
Dec 07, 2010 7.764 7.792 7.536 7.759 12,305,971 +0.21(+2.77%)
Dec 06, 2010 7.525 7.618 7.495 7.550 9,055,760 +0.08(+1.10%)
Dec 03, 2010 7.340 7.477 7.331 7.468 9,193,420 +0.18(+2.44%)
Dec 02, 2010 7.217 7.431 7.217 7.290 12,732,396 +0.01(+0.19%)
Dec 01, 2010 7.290 7.345 7.226 7.276 7,895,664 +0.13(+1.84%)
Nov 30, 2010 7.126 7.232 7.089 7.144 15,101,262 -0.13(-1.81%)
Nov 29, 2010 7.226 7.299 7.148 7.276 10,050,564 -0.06(-0.81%)
Nov 26, 2010 7.308 7.404 7.290 7.335 5,087,850 -0.14(-1.89%)
Nov 24, 2010 7.404 7.477 7.477 7.477 10,062,918 +0.11(+1.49%)
Nov 23, 2010 7.427 7.454 7.285 7.367 10,367,826 -0.24(-3.18%)
Nov 22, 2010 7.595 7.659 7.486 7.609 9,175,046 -0.11(-1.48%)
Nov 19, 2010 7.687 7.764 7.611 7.723 6,967,402 -0.01(-0.12%)
Nov 18, 2010 7.710 7.782 7.678 7.732 7,589,879 +0.15(+1.99%)
Nov 17, 2010 7.554 7.650 7.518 7.582 13,349,152 +0.03(+0.36%)
Nov 16, 2010 7.600 7.650 7.454 7.554 12,645,628 -0.28(-3.61%)
Nov 15, 2010 7.796 7.910 7.719 7.837 5,423,622 +0.02(+0.23%)
Nov 12, 2010 7.801 7.901 7.710 7.819 9,569,332 -0.09(-1.15%)
Nov 11, 2010 7.933 7.979 7.842 7.910 7,578,121 -0.12(-1.53%)
Nov 10, 2010 7.988 8.070 7.828 8.033 10,556,645 +0.05(+0.57%)
Nov 09, 2010 8.170 8.179 7.933 7.988 10,366,482 -0.13(-1.63%)
Nov 08, 2010 8.129 8.225 8.061 8.120 12,232,143 -0.08(-1.00%)
Nov 05, 2010 8.275 8.314 8.129 8.202 9,761,274 -0.10(-1.26%)
Nov 04, 2010 8.143 8.321 8.129 8.307 11,940,763 +0.32(+4.06%)
Nov 03, 2010 7.865 7.988 7.787 7.983 14,168,655 +0.07(+0.86%)
Nov 02, 2010 7.828 7.963 7.787 7.915 10,674,365 +0.20(+2.54%)
Nov 01, 2010 7.691 7.792 7.668 7.719 10,263,971 +0.02(+0.24%)
Oct 29, 2010 7.741 7.741 7.582 7.700 8,565,432 -0.00(-0.06%)
Oct 28, 2010 7.659 7.741 7.568 7.705 12,069,606 +0.22(+2.99%)
Oct 27, 2010 7.659 7.659 7.427 7.481 15,113,011 -0.29(-3.70%)
Oct 25, 2010 7.782 7.851 7.710 7.769 8,785,472 +0.06(+0.77%)
Oct 22, 2010 7.796 7.901 7.650 7.710 11,817,613 +0.09(+1.20%)
Oct 21, 2010 7.723 7.764 7.449 7.618 11,235,065 -0.05(-0.65%)
Oct 20, 2010 7.659 7.764 7.600 7.668 12,237,106 -0.10(-1.29%)
Oct 19, 2010 7.805 7.892 7.710 7.769 8,865,335 -0.29(-3.62%)
Oct 18, 2010 7.979 8.097 7.942 8.061 5,472,969 +0.04(+0.45%)
Oct 15, 2010 8.061 8.061 7.901 8.024 7,506,531 -0.00(-0.06%)
Oct 14, 2010 8.038 8.070 7.938 8.029 6,941,826 -0.05(-0.68%)
Oct 13, 2010 8.033 8.202 8.033 8.084 8,163,779 +0.11(+1.43%)
Oct 12, 2010 7.970 7.997 7.828 7.970 6,617,880 -0.07(-0.91%)
Oct 11, 2010 8.084 8.152 8.011 8.043 5,481,987 +0.05(+0.57%)
Oct 08, 2010 7.997 8.038 7.833 7.997 8,842,401 +0.20(+2.57%)
Oct 07, 2010 7.956 7.965 7.719 7.796 7,962,433 -0.12(-1.56%)
Oct 06, 2010 7.919 8.045 7.846 7.919 9,478,754 -0.07(-0.86%)
Oct 05, 2010 7.970 8.079 7.951 7.988 11,326 -0.05(-0.62%)
Oct 04, 2010 8.084 8.138 7.956 8.038 8,489,168 -0.06(-0.79%)
Oct 01, 2010 8.102 8.138 7.951 8.102 9,623,117 +0.04(+0.51%)
Sep 30, 2010 8.065 8.084 7.878 8.061 10,768,055 +0.14(+1.73%)
Sep 29, 2010 8.033 8.084 7.915 7.924 6,010 -0.11(-1.36%)
Sep 28, 2010 7.846 8.062 7.741 8.033 25,557 +0.25(+3.16%)
Sep 27, 2010 7.582 7.842 7.554 7.787 12,602,523 +0.21(+2.71%)
Sep 24, 2010 7.641 7.764 7.550 7.582 7,414,165 -0.02(-0.24%)
Sep 23, 2010 7.527 7.691 7.472 7.600 7,475,480 -0.00(-0.06%)
Sep 22, 2010 7.609 7.696 7.536 7.605 5,988,557 +0.05(+0.60%)
Sep 21, 2010 7.477 7.627 7.427 7.559 8,787,327 +0.02(+0.30%)
Sep 20, 2010 7.541 7.586 7.477 7.536 6,174,320 +0.05(+0.73%)
Sep 17, 2010 7.481 7.650 7.454 7.481 9,021,873 -0.08(-1.09%)
Sep 15, 2010 7.627 7.687 7.495 7.564 9,351,729 -0.12(-1.60%)
Sep 14, 2010 7.632 7.764 7.573 7.687 9,853,632 +0.04(+0.48%)
Sep 13, 2010 7.627 7.700 7.605 7.650 7,616,697 +0.20(+2.69%)
Sep 10, 2010 7.545 7.582 7.399 7.449 5,928,287 -0.09(-1.15%)
Sep 09, 2010 7.641 7.650 7.486 7.536 5,083,005 +0.04(+0.49%)
Sep 08, 2010 7.422 7.595 7.399 7.500 22,214 +0.10(+1.29%)
Sep 07, 2010 7.267 7.500 7.267 7.404 9,430 -0.05(-0.67%)
Sep 03, 2010 7.623 7.650 7.399 7.454 8,962,265 -0.04(-0.49%)
Sep 02, 2010 7.413 7.495 7.344 7.491 23,523 +0.11(+1.48%)
Sep 01, 2010 7.208 7.445 7.194 7.381 13,076,441 +0.33(+4.72%)
Aug 31, 2010 7.043 7.153 6.998 7.048 199,163 +0.01(+0.19%)
Aug 30, 2010 7.085 7.144 7.012 7.034 6,217,881 -0.17(-2.41%)
Aug 27, 2010 7.167 7.221 7.021 7.208 9,380,134 +0.06(+0.89%)
Aug 26, 2010 7.144 7.185 6.998 7.144 7,982,995 +0.01(+0.19%)
Aug 25, 2010 7.262 7.262 7.053 7.130 10,887,994 -0.11(-1.51%)
Aug 24, 2010 7.217 7.303 7.094 7.240 9,314,275 -0.06(-0.81%)
Aug 23, 2010 7.550 7.582 7.276 7.299 8,720,968 -0.16(-2.14%)
Aug 20, 2010 7.445 7.459 7.313 7.459 7,282,262 -0.05(-0.73%)
Aug 19, 2010 7.591 7.659 7.463 7.513 3,643 -0.06(-0.78%)
Aug 18, 2010 7.618 7.664 7.536 7.573 8,712,909 -0.08(-1.07%)
Aug 17, 2010 7.741 7.773 7.641 7.655 8,658 +0.04(+0.48%)
Aug 16, 2010 7.491 7.668 7.491 7.618 5,533,937 +0.08(+1.09%)
Aug 13, 2010 7.536 7.659 7.509 7.536 6,919,693 -0.05(-0.66%)
Aug 12, 2010 7.491 7.655 7.436 7.586 6,277,585 +0.04(+0.48%)
Aug 11, 2010 7.710 7.737 7.518 7.550 4,958 -0.18(-2.36%)
Aug 10, 2010 7.792 7.915 7.687 7.732 8,344,196 -0.18(-2.25%)
Aug 09, 2010 7.983 8.043 7.887 7.910 4,302,083 -0.02(-0.29%)
Aug 06, 2010 7.933 8.015 7.865 7.933 6,896,761 -0.08(-0.97%)
Aug 05, 2010 7.979 8.024 7.851 8.011 7,541,322 -0.04(-0.45%)
Aug 04, 2010 7.979 8.070 7.901 8.047 21,307 +0.10(+1.20%)
Aug 03, 2010 7.810 7.983 7.796 7.951 4,504 +0.07(+0.87%)
Aug 02, 2010 7.810 7.956 7.810 7.883 12,096,643 +0.22(+2.92%)
Jul 30, 2010 7.659 7.769 7.504 7.659 13,933,237 -0.12(-1.58%)
Jul 29, 2010 7.769 7.833 7.650 7.782 15,406 +0.13(+1.73%)
Jul 28, 2010 7.568 7.801 7.541 7.650 11,781,018 +0.06(+0.78%)
Jul 27, 2010 7.810 7.842 7.568 7.591 11,869,908 -0.20(-2.58%)
Jul 26, 2010 7.737 7.833 7.668 7.792 9,233,689 +0.05(+0.71%)
Jul 23, 2010 7.500 7.746 7.463 7.737 10,966,578 +0.16(+2.11%)
Jul 22, 2010 7.390 7.637 7.363 7.577 9,903 +0.33(+4.60%)
Jul 21, 2010 7.253 7.345 7.167 7.244 15,804,766 +0.10(+1.40%)
Jul 20, 2010 6.706 7.171 6.706 7.144 48,940 +0.35(+5.10%)
Jul 19, 2010 6.733 6.820 6.674 6.797 8,124,971 +0.14(+2.12%)
Jul 16, 2010 6.656 6.756 6.633 6.656 9,460,172 -0.19(-2.73%)
Jul 15, 2010 6.993 7.007 6.738 6.843 14,194,658 -0.16(-2.22%)
Jul 14, 2010 7.053 7.148 6.939 6.998 16,079 -0.16(-2.29%)
Jul 13, 2010 7.235 7.294 7.130 7.162 5,725 +0.03(+0.38%)
Jul 12, 2010 7.276 7.331 7.043 7.135 8,809,164 -0.28(-3.81%)
Jul 09, 2010 7.418 7.449 7.267 7.418 7,131,919 +0.14(+1.88%)
Jul 08, 2010 7.267 7.290 7.089 7.281 59,248 +0.06(+0.88%)
Jul 07, 2010 6.984 7.244 6.970 7.217 10,676,590 +0.22(+3.20%)
Jul 06, 2010 7.094 7.208 6.897 6.993 4,800 +0.10(+1.39%)
Jul 02, 2010 6.897 6.970 6.783 6.897 10,019,065 +0.06(+0.87%)
Jul 01, 2010 6.637 6.866 6.542 6.838 17,308,784 +0.14(+2.04%)
Jun 30, 2010 6.779 6.879 6.674 6.701 3,726 +0.06(+0.96%)
Jun 29, 2010 6.866 6.875 6.574 6.637 17,407 -0.54(-7.56%)
Jun 25, 2010 7.180 7.196 6.998 7.180 6,616,747 +0.10(+1.35%)
Jun 24, 2010 7.167 7.226 6.934 7.085 14,474 +0.01(+0.19%)
Jun 23, 2010 7.016 7.116 6.875 7.071 6,506,309 +0.07(+0.98%)
Jun 22, 2010 7.103 7.228 6.984 7.002 10,403 -0.06(-0.84%)
Jun 21, 2010 7.176 7.240 7.034 7.062 8,149,855 +0.15(+2.18%)
Jun 18, 2010 6.911 7.012 6.875 6.911 5,847,129 -0.02(-0.33%)
Jun 17, 2010 7.121 7.153 6.866 6.934 20,386 -0.13(-1.87%)
Jun 16, 2010 6.984 7.139 6.948 7.066 7,769,368 -0.00(-0.06%)
Jun 15, 2010 6.911 7.089 6.911 7.071 8,200,138 +0.17(+2.45%)
Jun 14, 2010 7.080 7.126 6.884 6.902 9,470,688 -0.05(-0.66%)
Jun 11, 2010 6.729 6.980 6.729 6.948 10,976,765 +0.10(+1.47%)
Jun 10, 2010 6.596 6.847 6.578 6.847 42,116 +0.46(+7.14%)
Jun 09, 2010 6.505 6.601 6.355 6.391 8,501,394 +0.03(+0.50%)
Jun 08, 2010 6.291 6.391 6.218 6.359 12,205,867 +0.14(+2.27%)
Jun 07, 2010 6.405 6.514 6.190 6.218 13,860,376 -0.25(-3.88%)
Jun 04, 2010 6.469 6.783 6.432 6.469 16,361,964 -0.43(-6.22%)
Jun 03, 2010 7.039 7.103 6.674 6.897 7,857,057 -0.07(-1.05%)
Jun 02, 2010 6.783 6.980 6.733 6.970 205,059 +0.29(+4.30%)
Jun 01, 2010 6.783 6.952 6.674 6.683 19,511 -0.20(-2.85%)
May 28, 2010 6.879 7.025 6.815 6.879 14,320,412 -0.12(-1.69%)
May 27, 2010 6.783 6.998 6.713 6.998 14,786,397 +0.47(+7.20%)
May 26, 2010 6.574 6.715 6.441 6.528 12,505 +0.16(+2.43%)
May 25, 2010 6.104 6.428 6.081 6.373 13,470 -0.05(-0.85%)
May 24, 2010 6.651 6.674 6.423 6.428 16,504,672 -0.15(-2.22%)
May 21, 2010 6.003 6.574 6.003 6.574 32,875,258 +0.47(+7.70%)
May 20, 2010 6.063 6.300 6.010 6.104 4,252 -0.36(-5.64%)
May 19, 2010 6.377 6.521 6.268 6.469 31,654,494 -0.10(-1.60%)
May 18, 2010 7.030 7.062 6.542 6.574 17,335 -0.27(-4.00%)
May 17, 2010 7.053 7.094 6.692 6.847 21,825,286 -0.28(-3.97%)
May 14, 2010 7.130 7.367 7.021 7.130 15,901,286 -0.29(-3.93%)
May 13, 2010 7.518 7.586 7.404 7.422 10,362,760 -0.14(-1.87%)
May 12, 2010 7.691 7.700 7.536 7.564 11,299,547 +0.03(+0.42%)
May 11, 2010 7.719 7.737 7.500 7.532 15,005,587 -0.16(-2.08%)
May 10, 2010 7.577 7.705 7.564 7.691 19,139,774 +0.66(+9.34%)
May 07, 2010 7.043 7.276 6.765 7.034 29,998,708 -0.06(-0.90%)
May 06, 2010 7.404 7.600 6.482 7.098 657 -0.15(-2.11%)
May 05, 2010 7.427 7.691 7.217 7.252 28,978,104 -0.28(-3.66%)
May 04, 2010 7.874 7.892 7.491 7.527 31,266,642 -0.55(-6.78%)
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.