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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2013 4.618 4.775 4.600 4.745 8,368,887 +0.07(+1.42%)
Apr 29, 2013 4.600 4.691 4.533 4.678 7,326,657 +0.13(+2.79%)
Apr 26, 2013 4.612 4.654 4.542 4.552 4,795,229 -0.10(-2.21%)
Apr 25, 2013 4.672 4.703 4.597 4.654 9,180,879 -0.01(-0.26%)
Apr 24, 2013 4.654 4.715 4.636 4.666 5,235,083 +0.05(+1.18%)
Apr 23, 2013 4.564 4.654 4.539 4.612 6,840,042 +0.07(+1.60%)
Apr 22, 2013 4.539 4.576 4.464 4.539 5,076,572 -0.04(-0.79%)
Apr 19, 2013 4.618 4.624 4.491 4.576 7,773,963 +0.01(+0.13%)
Apr 18, 2013 4.455 4.612 4.443 4.570 12,411,119 +0.16(+3.56%)
Apr 17, 2013 4.400 4.491 4.358 4.412 15,741,752 +0.02(+0.41%)
Apr 16, 2013 4.298 4.406 4.286 4.394 12,811,351 +0.13(+3.12%)
Apr 15, 2013 4.400 4.400 4.243 4.261 6,642,044 -0.23(-5.11%)
Apr 12, 2013 4.503 4.545 4.437 4.491 9,446,540 -0.04(-0.93%)
Apr 11, 2013 4.582 4.582 4.498 4.533 4,266,652 -0.05(-1.06%)
Apr 10, 2013 4.624 4.678 4.576 4.582 9,498,048 -0.01(-0.13%)
Apr 09, 2013 4.552 4.660 4.521 4.588 11,098,721 +0.10(+2.15%)
Apr 08, 2013 4.570 4.570 4.467 4.491 6,886,637 -0.09(-1.98%)
Apr 05, 2013 4.394 4.618 4.370 4.582 10,941,661 +0.14(+3.13%)
Apr 04, 2013 4.461 4.509 4.412 4.443 7,690,383 -0.04(-0.81%)
Apr 03, 2013 4.491 4.527 4.425 4.479 6,097,129 -0.02(-0.40%)
Apr 02, 2013 4.606 4.624 4.479 4.497 4,486,839 -0.12(-2.62%)
Apr 01, 2013 4.660 4.678 4.582 4.618 6,305,745 -0.04(-0.91%)
Mar 28, 2013 4.672 4.703 4.630 4.660 8,963,724 -0.03(-0.64%)
Mar 27, 2013 4.567 4.691 4.539 4.691 8,375,217 +0.11(+2.37%)
Mar 26, 2013 4.570 4.636 4.533 4.582 9,419,511 +0.09(+2.02%)
Mar 25, 2013 4.479 4.552 4.407 4.491 7,628,108 -0.01(-0.13%)
Mar 22, 2013 4.473 4.564 4.473 4.497 5,011,644 +0.02(+0.41%)
Mar 21, 2013 4.533 4.558 4.455 4.479 7,129,749 -0.06(-1.33%)
Mar 20, 2013 4.570 4.618 4.491 4.539 8,989,824 +0.04(+0.81%)
Mar 19, 2013 4.600 4.600 4.473 4.503 10,919,966 -0.09(-1.97%)
Mar 18, 2013 4.612 4.672 4.570 4.594 12,617,302 -0.05(-1.17%)
Mar 15, 2013 4.763 4.787 4.624 4.648 14,778,722 -0.10(-2.16%)
Mar 14, 2013 4.811 4.830 4.703 4.751 9,926,865 -0.04(-0.88%)
Mar 13, 2013 4.854 4.872 4.757 4.793 10,545,752 -0.10(-1.98%)
Mar 12, 2013 4.938 4.999 4.872 4.890 10,908,683 -0.05(-1.10%)
Mar 11, 2013 4.932 4.969 4.872 4.944 8,959,622 -0.01(-0.24%)
Mar 08, 2013 4.932 5.017 4.908 4.956 5,923,786 +0.05(+1.11%)
Mar 07, 2013 4.963 5.005 4.860 4.902 11,399,897 +0.02(+0.37%)
Mar 06, 2013 4.709 4.896 4.660 4.884 15,445,358 +0.15(+3.19%)
Mar 05, 2013 4.932 5.035 4.694 4.733 20,483,210 -0.11(-2.25%)
Mar 04, 2013 4.836 4.872 4.787 4.842 11,912,834 -0.02(-0.50%)
Mar 01, 2013 4.902 4.950 4.848 4.866 11,168,430 -0.16(-3.13%)
Feb 28, 2013 5.080 5.101 5.011 5.023 8,942,957 -0.02(-0.48%)
Feb 27, 2013 5.053 5.077 4.992 5.047 9,475,122 -0.05(-0.95%)
Feb 26, 2013 5.017 5.116 4.980 5.095 15,773,819 +0.15(+3.05%)
Feb 25, 2013 4.983 5.149 4.896 4.944 11,558,384 -0.01(-0.12%)
Feb 22, 2013 4.992 5.017 4.842 4.950 11,654,061 +0.06(+1.23%)
Feb 21, 2013 4.890 4.986 4.857 4.890 19,184,380 -0.01(-0.12%)
Feb 20, 2013 5.065 5.077 4.826 4.896 15,971,751 -0.22(-4.36%)
Feb 19, 2013 5.192 5.222 5.083 5.119 18,865,608 -0.14(-2.75%)
Feb 15, 2013 5.433 5.433 5.255 5.264 9,809,420 -0.13(-2.35%)
Feb 14, 2013 5.445 5.494 5.391 5.391 7,855,506 -0.04(-0.67%)
Feb 13, 2013 5.409 5.457 5.373 5.427 6,600,130 +0.02(+0.45%)
Feb 12, 2013 5.373 5.445 5.355 5.403 3,125,543 +0.02(+0.45%)
Feb 11, 2013 5.325 5.391 5.306 5.379 3,737,038 +0.04(+0.68%)
Feb 08, 2013 5.382 5.397 5.270 5.343 5,420,617 +0.00(+0.00%)
Feb 07, 2013 5.445 5.457 5.327 5.343 6,440,327 -0.02(-0.34%)
Feb 06, 2013 5.300 5.409 5.276 5.361 6,001,348 +0.12(+2.30%)
Feb 04, 2013 5.288 5.288 5.219 5.240 5,289,130 -0.11(-2.03%)
Feb 01, 2013 5.385 5.391 5.343 5.349 8,745,514 +0.02(+0.34%)
Jan 31, 2013 5.270 5.349 5.267 5.331 9,227,136 +0.09(+1.73%)
Jan 30, 2013 5.300 5.312 5.222 5.240 8,968,117 -0.08(-1.48%)
Jan 29, 2013 5.294 5.337 5.222 5.318 12,839,186 +0.13(+2.44%)
Jan 28, 2013 5.282 5.288 5.143 5.192 19,235,284 -0.02(-0.46%)
Jan 25, 2013 5.258 5.258 5.149 5.216 9,271,839 -0.05(-0.92%)
Jan 24, 2013 5.355 5.361 5.228 5.264 11,351,354 -0.08(-1.47%)
Jan 23, 2013 5.373 5.400 5.334 5.343 8,955,883 -0.02(-0.45%)
Jan 22, 2013 5.355 5.379 5.294 5.367 5,430,425 -0.02(-0.34%)
Jan 18, 2013 5.385 5.385 5.318 5.385 12,386,279 +0.02(+0.45%)
Jan 17, 2013 5.421 5.427 5.355 5.361 9,539,983 +0.00(+0.00%)
Jan 16, 2013 5.403 5.439 5.288 5.361 17,162,110 -0.06(-1.11%)
Jan 15, 2013 5.421 5.451 5.373 5.421 4,254,503 -0.01(-0.22%)
Jan 14, 2013 5.506 5.518 5.427 5.433 6,491,945 -0.01(-0.11%)
Jan 11, 2013 5.500 5.524 5.391 5.439 15,212,032 -0.12(-2.17%)
Jan 10, 2013 5.548 5.605 5.475 5.560 15,118,236 -0.02(-0.43%)
Jan 09, 2013 5.651 5.657 5.512 5.584 9,787,878 -0.11(-2.01%)
Jan 08, 2013 5.687 5.717 5.599 5.699 12,290,798 -0.12(-2.07%)
Jan 07, 2013 5.711 5.844 5.693 5.820 10,962,759 +0.07(+1.15%)
Jan 04, 2013 5.717 5.765 5.678 5.753 11,139,082 +0.03(+0.53%)
Jan 03, 2013 5.717 5.844 5.693 5.723 14,131,101 +0.05(+0.85%)
Jan 02, 2013 5.611 5.702 5.412 5.675 11,842,426 +0.26(+4.85%)
Dec 31, 2012 5.343 5.445 5.276 5.412 5,185,078 +0.08(+1.41%)
Dec 28, 2012 5.312 5.415 5.306 5.337 8,540,267 -0.04(-0.67%)
Dec 27, 2012 5.421 5.427 5.294 5.373 6,355,058 +0.00(+0.00%)
Dec 26, 2012 5.337 5.427 5.331 5.373 9,690,334 +0.11(+2.06%)
Dec 24, 2012 5.222 5.297 5.162 5.264 1,196,839 +0.00(+0.00%)
Dec 21, 2012 5.192 5.270 5.174 5.264 14,662,529 -0.13(-2.35%)
Dec 20, 2012 5.403 5.415 5.318 5.391 10,388,970 +0.01(+0.11%)
Dec 19, 2012 5.337 5.433 5.306 5.385 13,696,216 -0.01(-0.11%)
Dec 18, 2012 5.222 5.439 5.204 5.391 17,671,728 +0.14(+2.64%)
Dec 17, 2012 5.240 5.258 5.186 5.252 10,087,157 -0.02(-0.46%)
Dec 14, 2012 5.222 5.318 5.204 5.276 8,605,615 -0.01(-0.23%)
Dec 13, 2012 5.409 5.433 5.252 5.288 7,075,040 -0.13(-2.34%)
Dec 12, 2012 5.445 5.504 5.361 5.415 9,739,055 -0.02(-0.44%)
Dec 11, 2012 5.427 5.488 5.418 5.439 10,627,475 +0.01(+0.11%)
Dec 10, 2012 5.403 5.463 5.385 5.433 6,198,076 +0.07(+1.35%)
Dec 07, 2012 5.349 5.379 5.318 5.361 8,929,018 +0.10(+1.95%)
Dec 06, 2012 5.204 5.282 5.168 5.258 15,791,055 +0.11(+2.23%)
Dec 05, 2012 5.149 5.246 5.065 5.143 10,235,371 +0.11(+2.28%)
Dec 04, 2012 5.107 5.162 5.005 5.029 11,062,834 -0.10(-1.88%)
Nov 30, 2012 5.168 5.204 5.041 5.125 19,133,912 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,222 +0.06(+1.13%)
Nov 28, 2012 5.216 5.349 5.171 5.325 5,207,232 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,241 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.343 5.403 7,134,608 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,137,849 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,120 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,566,836 -0.04(-0.81%)
Nov 19, 2012 5.162 5.210 5.143 5.186 5,766,266 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,555 -0.02(-0.35%)
Nov 15, 2012 5.101 5.162 5.059 5.113 7,210,981 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,326,865 -0.15(-2.87%)
Nov 13, 2012 5.222 5.331 5.198 5.264 7,853,005 -0.06(-1.21%)
Nov 12, 2012 5.323 5.401 5.311 5.329 5,766,322 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.284 5.317 9,717,340 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.287 5.323 11,141,723 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.353 5.377 10,936,579 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,203,742 +0.15(+2.81%)
Nov 05, 2012 5.293 5.395 5.256 5.353 10,232,289 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.269 9,718,583 -0.02(-0.34%)
Nov 01, 2012 5.118 5.341 5.118 5.287 16,295,701 +0.00(+0.00%)
Oct 31, 2012 5.269 5.329 5.232 5.287 6,215,011 +0.02(+0.46%)
Oct 26, 2012 5.317 5.262 5.262 5.262 6,926,698 -0.08(-1.57%)
Oct 25, 2012 5.497 5.509 5.335 5.347 10,619,621 -0.05(-1.00%)
Oct 24, 2012 5.395 5.491 5.338 5.401 14,827,633 +0.11(+2.05%)
Oct 23, 2012 5.323 5.365 5.259 5.293 8,394,520 -0.10(-1.79%)
Oct 19, 2012 5.599 5.605 5.365 5.389 17,120,930 -0.23(-4.07%)
Oct 18, 2012 5.605 5.665 5.581 5.617 10,360,642 -0.11(-1.89%)
Oct 17, 2012 5.771 5.822 5.680 5.726 12,868,937 +0.00(+0.00%)
Oct 16, 2012 5.629 5.762 5.599 5.726 17,303,174 +0.12(+2.15%)
Oct 15, 2012 5.617 5.641 5.533 5.605 11,215,215 +0.01(+0.22%)
Oct 12, 2012 5.665 5.732 5.593 5.593 5,961,275 -0.07(-1.27%)
Oct 11, 2012 5.623 5.671 5.605 5.665 13,586,963 +0.10(+1.84%)
Oct 10, 2012 5.647 5.665 5.551 5.563 8,237,365 -0.07(-1.28%)
Oct 09, 2012 5.671 5.671 5.563 5.635 7,752,824 -0.02(-0.32%)
Oct 08, 2012 5.557 5.665 5.521 5.653 6,635,936 +0.07(+1.29%)
Oct 05, 2012 5.635 5.683 5.551 5.581 12,221,097 -0.05(-0.96%)
Oct 04, 2012 5.671 5.756 5.563 5.635 12,179,198 -0.05(-0.85%)
Oct 03, 2012 5.702 5.714 5.617 5.683 9,492,765 +0.00(+0.00%)
Oct 02, 2012 5.804 5.852 5.635 5.683 10,462,859 -0.11(-1.97%)
Oct 01, 2012 5.768 5.876 5.750 5.798 9,390,236 +0.08(+1.37%)
Sep 28, 2012 5.732 5.840 5.677 5.720 9,419,804 -0.09(-1.55%)
Sep 27, 2012 5.954 5.966 5.744 5.810 9,080,918 -0.07(-1.13%)
Sep 26, 2012 5.780 5.912 5.647 5.876 9,642,005 +0.07(+1.24%)
Sep 25, 2012 6.092 6.104 5.774 5.804 13,870,321 -0.25(-4.17%)
Sep 24, 2012 5.990 6.080 5.930 6.056 10,199,262 +0.07(+1.10%)
Sep 21, 2012 6.056 6.104 5.969 5.990 13,257,596 -0.01(-0.20%)
Sep 20, 2012 6.020 6.056 5.912 6.002 12,358,339 -0.08(-1.29%)
Sep 19, 2012 6.135 6.225 6.062 6.080 12,387,491 +0.00(+0.00%)
Sep 18, 2012 6.135 6.165 5.996 6.080 10,766,267 -0.08(-1.37%)
Sep 17, 2012 6.086 6.225 6.062 6.165 16,961,766 -0.08(-1.25%)
Sep 14, 2012 6.261 6.507 6.177 6.243 27,188,116 +0.07(+1.07%)
Sep 13, 2012 5.852 6.273 5.816 6.177 20,185,636 +0.32(+5.44%)
Sep 12, 2012 5.870 5.903 5.798 5.858 13,383,929 +0.07(+1.14%)
Sep 11, 2012 5.720 5.822 5.708 5.792 11,870,146 +0.08(+1.48%)
Sep 10, 2012 5.780 5.828 5.665 5.708 13,032,142 -0.16(-2.67%)
Sep 07, 2012 5.762 5.924 5.762 5.864 8,528,486 +0.19(+3.28%)
Sep 06, 2012 5.521 5.696 5.491 5.677 14,660,091 +0.30(+5.59%)
Sep 05, 2012 5.395 5.425 5.329 5.377 8,722,309 +0.13(+2.52%)
Sep 04, 2012 5.238 5.317 5.160 5.244 9,703,952 -0.13(-2.35%)
Aug 31, 2012 5.383 5.479 5.335 5.371 11,036,874 +0.00(+0.00%)
Aug 30, 2012 5.341 5.383 5.293 5.371 9,006,051 +0.02(+0.34%)
Aug 29, 2012 5.461 5.467 5.299 5.353 7,174,994 -0.13(-2.41%)
Aug 27, 2012 5.539 5.557 5.467 5.485 8,428,013 -0.13(-2.25%)
Aug 24, 2012 5.623 5.653 5.521 5.611 9,376,982 -0.03(-0.53%)
Aug 23, 2012 5.647 5.708 5.611 5.641 21,552,516 -0.21(-3.60%)
Aug 22, 2012 5.828 5.858 5.635 5.852 23,602,832 -0.01(-0.10%)
Aug 21, 2012 6.014 6.068 5.762 5.858 15,747,562 -0.11(-1.81%)
Aug 20, 2012 6.032 6.032 5.876 5.966 12,408,197 -0.08(-1.29%)
Aug 17, 2012 6.026 6.086 5.984 6.044 6,622,365 -0.01(-0.20%)
Aug 16, 2012 6.002 6.086 5.864 6.056 11,614,487 +0.17(+2.86%)
Aug 15, 2012 5.876 5.918 5.696 5.888 11,337,654 +0.05(+0.82%)
Aug 14, 2012 6.008 6.092 5.804 5.840 15,030,328 -0.01(-0.16%)
Aug 13, 2012 5.759 5.909 5.712 5.849 15,020,891 +0.01(+0.21%)
Aug 10, 2012 5.640 5.852 5.610 5.837 14,693,764 +0.14(+2.42%)
Aug 09, 2012 5.747 5.804 5.658 5.700 12,279,865 -0.05(-0.83%)
Aug 08, 2012 5.586 5.747 5.556 5.747 16,755,270 +0.14(+2.56%)
Aug 07, 2012 5.786 5.801 5.556 5.604 17,386,838 -0.10(-1.78%)
Aug 06, 2012 5.616 5.843 5.616 5.706 13,131,616 +0.15(+2.69%)
Aug 03, 2012 5.544 5.700 5.502 5.556 12,991,788 +0.23(+4.27%)
Aug 02, 2012 5.215 5.388 5.203 5.328 19,051,650 +0.02(+0.45%)
Aug 01, 2012 5.451 5.460 5.280 5.304 13,842,412 -0.14(-2.64%)
Jul 31, 2012 5.394 5.496 5.364 5.448 16,820,720 +0.00(+0.00%)
Jul 30, 2012 5.436 5.484 5.200 5.448 12,583,416 +0.04(+0.78%)
Jul 27, 2012 5.221 5.535 5.161 5.406 17,858,434 +0.32(+6.24%)
Jul 26, 2012 5.029 5.140 4.993 5.089 10,859,849 +0.19(+3.79%)
Jul 25, 2012 5.047 5.059 4.858 4.903 9,060,602 -0.09(-1.80%)
Jul 24, 2012 5.137 5.137 4.933 4.993 11,925,743 -0.07(-1.30%)
Jul 23, 2012 5.077 5.083 4.963 5.059 8,770,524 -0.20(-3.76%)
Jul 20, 2012 5.304 5.394 5.191 5.257 11,144,072 -0.16(-2.98%)
Jul 19, 2012 5.310 5.466 5.286 5.418 11,512,038 +0.15(+2.84%)
Jul 18, 2012 5.077 5.319 5.056 5.268 12,192,907 +0.16(+3.17%)
Jul 17, 2012 5.065 5.155 5.011 5.107 9,384,733 +0.10(+1.91%)
Jul 16, 2012 5.077 5.101 4.927 5.011 10,077,258 -0.08(-1.65%)
Jul 13, 2012 5.119 5.155 5.041 5.095 11,799,659 +0.10(+2.04%)
Jul 12, 2012 4.873 5.047 4.831 4.993 9,895,564 -0.01(-0.12%)
Jul 11, 2012 5.017 5.065 4.915 4.999 12,268,789 -0.05(-0.95%)
Jul 10, 2012 5.257 5.268 5.017 5.047 10,441,089 -0.11(-2.20%)
Jul 09, 2012 5.161 5.236 5.131 5.161 7,782,514 -0.05(-1.03%)
Jul 06, 2012 5.227 5.257 5.167 5.215 10,124,109 -0.17(-3.22%)
Jul 05, 2012 5.274 5.490 5.245 5.388 19,524,782 -0.06(-1.10%)
Jul 03, 2012 5.340 5.454 5.328 5.448 9,876,148 +0.11(+2.02%)
Jul 02, 2012 5.292 5.340 5.239 5.340 11,178,554 +0.10(+1.83%)
Jun 29, 2012 5.041 5.274 5.020 5.245 14,646,814 +0.51(+10.75%)
Jun 28, 2012 4.712 4.754 4.592 4.736 13,324,663 -0.02(-0.38%)
Jun 27, 2012 4.706 4.825 4.706 4.754 7,113,252 +0.06(+1.28%)
Jun 26, 2012 4.688 4.748 4.640 4.694 9,473,536 +0.01(+0.13%)
Jun 25, 2012 4.730 4.754 4.652 4.688 9,914,520 -0.13(-2.73%)
Jun 22, 2012 4.969 4.987 4.772 4.819 11,397,073 -0.08(-1.59%)
Jun 21, 2012 5.041 5.065 4.879 4.897 15,194,411 -0.26(-5.10%)
Jun 20, 2012 5.268 5.322 5.143 5.161 16,484,892 -0.16(-2.93%)
Jun 19, 2012 5.077 5.334 5.047 5.316 16,183,469 +0.16(+3.14%)
Jun 18, 2012 5.143 5.191 5.101 5.155 10,851,786 -0.05(-0.92%)
Jun 15, 2012 5.125 5.209 5.095 5.203 11,872,480 +0.13(+2.48%)
Jun 14, 2012 4.963 5.119 4.915 5.077 11,287,647 +0.11(+2.29%)
Jun 13, 2012 4.933 5.047 4.891 4.963 13,660,335 -0.01(-0.24%)
Jun 12, 2012 4.867 4.999 4.855 4.975 13,041,004 +0.13(+2.72%)
Jun 11, 2012 5.053 5.053 4.831 4.843 10,474,493 -0.10(-1.94%)
Jun 08, 2012 4.921 4.951 4.819 4.939 9,685,280 -0.05(-0.96%)
Jun 07, 2012 5.047 5.125 4.963 4.987 11,601,059 +0.05(+1.09%)
Jun 06, 2012 4.784 4.939 4.784 4.933 14,334,987 +0.18(+3.78%)
Jun 05, 2012 4.766 4.891 4.736 4.754 10,912,185 +0.04(+0.76%)
Jun 04, 2012 4.670 4.754 4.652 4.718 11,728,195 +0.10(+2.20%)
Jun 01, 2012 4.556 4.724 4.550 4.616 12,668,259 -0.14(-3.02%)
May 31, 2012 4.700 4.760 4.628 4.760 14,605,545 -0.01(-0.25%)
May 30, 2012 4.754 4.821 4.730 4.772 10,398,882 -0.15(-3.04%)
May 29, 2012 4.969 4.969 4.837 4.921 11,482,850 +0.10(+1.99%)
May 25, 2012 4.748 4.897 4.712 4.825 11,689,125 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.622 4.736 13,444,933 -0.05(-1.12%)
May 23, 2012 4.712 4.801 4.628 4.790 14,433,876 +0.04(+0.88%)
May 22, 2012 4.831 4.939 4.718 4.748 12,998,356 -0.12(-2.46%)
May 21, 2012 4.616 4.909 4.616 4.867 14,052,970 +0.28(+6.14%)
May 18, 2012 4.640 4.697 4.499 4.586 20,050,322 -0.04(-0.78%)
May 17, 2012 4.760 4.840 4.616 4.622 17,086,144 -0.11(-2.40%)
May 16, 2012 4.915 4.927 4.712 4.736 14,295,440 -0.01(-0.25%)
May 15, 2012 4.879 4.921 4.730 4.748 11,950,578 -0.12(-2.46%)
May 14, 2012 4.861 4.933 4.834 4.867 11,103,719 -0.17(-3.46%)
May 11, 2012 4.946 5.161 4.940 5.042 16,875,488 +0.01(+0.12%)
May 10, 2012 4.994 5.143 4.952 5.036 18,116,490 +0.15(+3.05%)
May 09, 2012 4.827 4.982 4.815 4.887 17,194,700 -0.07(-1.33%)
May 08, 2012 5.054 5.060 4.899 4.952 16,488,535 -0.21(-4.05%)
May 07, 2012 5.036 5.167 4.952 5.161 14,482,866 +0.02(+0.35%)
May 04, 2012 5.352 5.370 5.143 5.143 13,684,805 -0.30(-5.59%)
May 03, 2012 5.483 5.495 5.352 5.448 11,931,511 -0.13(-2.25%)
May 02, 2012 5.567 5.585 5.448 5.573 6,021,764 -0.07(-1.16%)
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.