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 )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2012 4.366 4.370 4.265 4.293 5,679,302 -0.04(-0.89%)
Apr 27, 2012 4.322 4.346 4.269 4.332 6,657,217 +0.03(+0.67%)
Apr 26, 2012 4.284 4.337 4.238 4.303 5,982,675 -0.02(-0.45%)
Apr 25, 2012 4.361 4.399 4.265 4.322 8,930,392 +0.07(+1.58%)
Apr 24, 2012 4.221 4.284 4.216 4.255 6,210,557 +0.00(+0.11%)
Apr 23, 2012 4.250 4.269 4.168 4.250 11,576,713 -0.11(-2.54%)
Apr 20, 2012 4.366 4.423 4.327 4.361 6,090,826 +0.02(+0.44%)
Apr 19, 2012 4.404 4.428 4.289 4.342 5,981,883 -0.10(-2.17%)
Apr 18, 2012 4.351 4.447 4.351 4.438 8,362,043 +0.03(+0.66%)
Apr 17, 2012 4.366 4.457 4.332 4.409 7,959,864 +0.08(+1.89%)
Apr 16, 2012 4.414 4.443 4.274 4.327 11,348,970 -0.06(-1.32%)
Apr 13, 2012 4.443 4.452 4.315 4.385 7,825,364 -0.11(-2.46%)
Apr 12, 2012 4.332 4.510 4.325 4.496 11,171,387 +0.13(+2.98%)
Apr 11, 2012 4.428 4.438 4.346 4.366 7,388,867 +0.00(+0.11%)
Apr 10, 2012 4.380 4.423 4.293 4.361 11,503,690 -0.07(-1.63%)
Apr 09, 2012 4.380 4.462 4.366 4.433 7,999,667 -0.02(-0.43%)
Apr 05, 2012 4.433 4.549 4.395 4.452 8,034,018 +0.02(+0.54%)
Apr 04, 2012 4.443 4.473 4.414 4.428 13,081,877 -0.13(-2.75%)
Apr 03, 2012 4.664 4.683 4.500 4.553 8,962,035 -0.08(-1.77%)
Apr 02, 2012 4.515 4.664 4.505 4.635 7,717,601 +0.08(+1.80%)
Mar 30, 2012 4.659 4.669 4.505 4.553 10,038,733 -0.05(-1.05%)
Mar 29, 2012 4.491 4.606 4.462 4.601 10,775,168 +0.02(+0.42%)
Mar 28, 2012 4.703 4.707 4.549 4.582 13,594,582 -0.16(-3.35%)
Mar 27, 2012 4.828 4.861 4.731 4.741 8,628,693 -0.12(-2.48%)
Mar 26, 2012 4.900 4.905 4.818 4.861 6,056,217 +0.05(+1.10%)
Mar 23, 2012 4.751 4.842 4.717 4.808 9,120,709 +0.03(+0.71%)
Mar 22, 2012 4.813 4.842 4.722 4.775 11,971,924 -0.14(-2.84%)
Mar 21, 2012 5.035 5.049 4.885 4.914 19,204,296 -0.18(-3.50%)
Mar 20, 2012 5.040 5.092 4.962 5.092 8,226,558 -0.05(-1.03%)
Mar 19, 2012 5.141 5.232 5.121 5.145 9,710,458 -0.02(-0.37%)
Mar 16, 2012 5.165 5.198 5.141 5.165 8,934,570 +0.02(+0.37%)
Mar 15, 2012 5.131 5.206 5.092 5.145 11,037,393 +0.07(+1.42%)
Mar 14, 2012 4.977 5.126 4.967 5.073 14,149,257 +0.07(+1.44%)
Mar 13, 2012 4.775 5.001 4.756 5.001 12,026,560 +0.24(+4.95%)
Mar 12, 2012 4.741 4.828 4.731 4.765 8,027,521 -0.06(-1.30%)
Mar 09, 2012 4.799 4.885 4.784 4.828 11,005,184 -0.02(-0.40%)
Mar 08, 2012 4.818 4.871 4.756 4.847 9,223,128 +0.13(+2.65%)
Mar 07, 2012 4.756 4.760 4.650 4.722 14,119,702 -0.05(-1.11%)
Mar 06, 2012 4.847 4.857 4.722 4.775 16,195,387 -0.20(-4.06%)
Mar 05, 2012 5.121 5.131 4.967 4.977 15,056,539 -0.10(-1.99%)
Mar 02, 2012 5.040 5.097 5.006 5.078 10,391,029 +0.04(+0.86%)
Mar 01, 2012 4.924 5.059 4.914 5.035 12,554,256 +0.12(+2.35%)
Feb 29, 2012 5.030 5.092 4.919 4.919 11,864,294 -0.07(-1.45%)
Feb 28, 2012 4.934 5.006 4.900 4.991 8,636,335 +0.06(+1.27%)
Feb 27, 2012 4.900 4.953 4.876 4.929 5,536,256 -0.05(-0.97%)
Feb 24, 2012 4.967 5.006 4.948 4.977 6,305,363 +0.01(+0.19%)
Feb 23, 2012 5.001 5.006 4.912 4.967 7,239,996 -0.02(-0.39%)
Feb 22, 2012 5.011 5.044 4.958 4.987 11,328,743 -0.01(-0.29%)
Feb 21, 2012 5.011 5.044 4.962 5.001 6,909,157 +0.07(+1.37%)
Feb 17, 2012 4.987 4.987 4.890 4.934 8,250,012 -0.00(-0.10%)
Feb 16, 2012 4.813 4.948 4.799 4.938 13,130,030 +0.08(+1.58%)
Feb 15, 2012 4.914 4.950 4.823 4.861 14,891,828 -0.16(-3.16%)
Feb 14, 2012 5.083 5.097 4.962 5.020 10,309,966 -0.05(-1.04%)
Feb 13, 2012 5.083 5.107 5.035 5.073 13,437,068 +0.07(+1.44%)
Feb 10, 2012 5.078 5.078 4.962 5.001 13,968,875 -0.16(-3.08%)
Feb 09, 2012 5.126 5.189 5.083 5.160 14,003,862 +0.01(+0.19%)
Feb 08, 2012 5.222 5.275 5.131 5.150 13,523,674 -0.08(-1.56%)
Feb 07, 2012 5.203 5.246 5.117 5.232 14,499,474 +0.02(+0.37%)
Feb 06, 2012 5.189 5.227 5.145 5.213 9,473,799 -0.02(-0.46%)
Feb 03, 2012 5.160 5.290 5.121 5.237 13,451,555 +0.14(+2.74%)
Feb 02, 2012 5.136 5.155 5.054 5.097 17,398,500 -0.07(-1.40%)
Feb 01, 2012 5.073 5.213 5.073 5.169 17,846,198 +0.23(+4.58%)
Jan 31, 2012 5.083 5.117 4.910 4.943 19,938,290 -0.04(-0.87%)
Jan 30, 2012 5.001 5.020 4.924 4.987 11,492,995 -0.09(-1.71%)
Jan 27, 2012 5.049 5.131 4.996 5.073 13,882,240 +0.02(+0.48%)
Jan 26, 2012 5.097 5.160 5.011 5.049 13,756,293 -0.01(-0.19%)
Jan 25, 2012 4.967 5.083 4.910 5.059 11,724,598 +0.03(+0.67%)
Jan 24, 2012 4.919 5.040 4.895 5.025 10,218,081 +0.01(+0.29%)
Jan 23, 2012 4.924 5.064 4.885 5.011 17,265,674 +0.08(+1.66%)
Jan 20, 2012 4.871 4.938 4.847 4.929 18,343,558 +0.18(+3.85%)
Jan 19, 2012 4.693 4.780 4.654 4.746 14,610,242 +0.07(+1.54%)
Jan 18, 2012 4.553 4.674 4.534 4.674 6,871,301 +0.13(+2.86%)
Jan 17, 2012 4.481 4.558 4.457 4.544 9,067,107 +0.13(+2.83%)
Jan 13, 2012 4.351 4.428 4.293 4.419 8,371,091 -0.09(-1.92%)
Jan 12, 2012 4.457 4.544 4.409 4.505 9,397,942 +0.08(+1.85%)
Jan 11, 2012 4.395 4.447 4.356 4.423 7,807,116 +0.05(+1.21%)
Jan 10, 2012 4.318 4.419 4.308 4.370 10,936,011 +0.22(+5.21%)
Jan 09, 2012 4.183 4.216 4.115 4.154 6,407,225 +0.05(+1.17%)
Jan 06, 2012 4.168 4.204 4.086 4.106 6,298,628 -0.05(-1.16%)
Jan 05, 2012 4.192 4.202 4.103 4.154 7,011,892 -0.10(-2.38%)
Jan 04, 2012 4.163 4.298 4.120 4.255 10,139,899 +0.32(+8.07%)
Dec 30, 2011 3.884 3.957 3.884 3.937 3,319,720 +0.05(+1.36%)
Dec 29, 2011 3.841 3.894 3.827 3.884 5,495,770 +0.08(+2.02%)
Dec 28, 2011 3.913 3.928 3.798 3.807 7,008,455 -0.11(-2.83%)
Dec 27, 2011 3.894 3.952 3.880 3.918 4,716,410 +0.02(+0.62%)
Dec 23, 2011 3.889 3.904 3.817 3.894 5,297,699 +0.10(+2.66%)
Dec 21, 2011 3.807 3.817 3.712 3.793 7,516,792 +0.04(+1.03%)
Dec 20, 2011 3.653 3.774 3.644 3.754 8,695,739 +0.24(+6.70%)
Dec 19, 2011 3.634 3.639 3.499 3.519 7,301,384 -0.13(-3.43%)
Dec 16, 2011 3.658 3.692 3.600 3.644 11,751,224 -0.02(-0.66%)
Dec 15, 2011 3.750 3.759 3.648 3.668 8,831,187 -0.02(-0.52%)
Dec 14, 2011 3.730 3.769 3.644 3.687 7,596,354 -0.10(-2.54%)
Dec 13, 2011 3.865 3.923 3.718 3.783 11,136,041 -0.06(-1.63%)
Dec 12, 2011 3.913 3.913 3.793 3.846 6,943,938 -0.18(-4.54%)
Dec 09, 2011 3.923 4.048 3.918 4.029 6,351,785 +0.12(+3.08%)
Dec 08, 2011 4.024 4.058 3.894 3.908 7,887,751 -0.22(-5.36%)
Dec 07, 2011 4.188 4.202 4.111 4.130 7,109,515 -0.09(-2.05%)
Dec 06, 2011 4.130 4.255 4.101 4.216 7,212,611 +0.02(+0.46%)
Dec 05, 2011 4.096 4.207 4.096 4.197 6,588,432 +0.19(+4.68%)
Dec 02, 2011 4.082 4.115 3.966 4.009 6,989,350 -0.02(-0.60%)
Dec 01, 2011 3.995 4.091 3.966 4.034 8,614,886 +0.04(+0.96%)
Nov 30, 2011 4.029 4.043 3.908 3.995 11,732,787 +0.26(+6.82%)
Nov 29, 2011 3.759 3.831 3.716 3.740 8,452,703 -0.14(-3.72%)
Nov 28, 2011 3.865 3.923 3.817 3.884 8,621,000 +0.25(+6.89%)
Nov 25, 2011 3.639 3.740 3.629 3.634 4,705,216 -0.10(-2.71%)
Nov 23, 2011 3.889 3.894 3.735 3.735 8,466,303 -0.22(-5.60%)
Nov 22, 2011 4.024 4.058 3.889 3.957 9,359,664 -0.13(-3.07%)
Nov 21, 2011 4.024 4.106 3.952 4.082 10,580,287 -0.16(-3.75%)
Nov 18, 2011 4.370 4.380 4.212 4.240 9,039,870 -0.08(-1.78%)
Nov 17, 2011 4.549 4.582 4.284 4.318 12,395,439 -0.12(-2.61%)
Nov 16, 2011 4.438 4.553 4.414 4.433 8,727,476 -0.11(-2.44%)
Nov 15, 2011 4.457 4.577 4.433 4.544 6,258,626 +0.02(+0.43%)
Nov 14, 2011 4.500 4.539 4.423 4.524 6,114,471 -0.04(-0.95%)
Nov 11, 2011 4.476 4.626 4.467 4.568 6,342,920 +0.21(+4.75%)
Nov 10, 2011 4.500 4.510 4.322 4.361 8,078,141 +0.03(+0.78%)
Nov 09, 2011 4.491 4.510 4.318 4.327 10,123,727 -0.34(-7.32%)
Nov 08, 2011 4.630 4.679 4.524 4.669 9,512,986 +0.05(+1.04%)
Nov 07, 2011 4.582 4.674 4.573 4.621 8,173,374 +0.07(+1.59%)
Nov 04, 2011 4.419 4.563 4.352 4.549 7,174,976 +0.07(+1.50%)
Nov 03, 2011 4.529 4.553 4.414 4.481 11,049,798 +0.01(+0.22%)
Nov 02, 2011 4.508 4.532 4.385 4.472 6,746,351 +0.14(+3.34%)
Nov 01, 2011 4.240 4.452 4.192 4.327 16,760,264 -0.18(-3.95%)
Oct 31, 2011 4.654 4.654 4.505 4.505 12,079,736 -0.26(-5.36%)
Oct 28, 2011 4.601 4.784 4.573 4.760 17,727,554 +0.10(+2.06%)
Oct 27, 2011 4.549 4.741 4.375 4.664 18,447,718 +0.47(+11.12%)
Oct 26, 2011 4.216 4.236 4.062 4.197 8,949,015 +0.13(+3.32%)
Oct 25, 2011 4.178 4.183 4.038 4.062 9,932,072 -0.14(-3.43%)
Oct 24, 2011 3.894 4.207 3.884 4.207 12,479,297 +0.32(+8.30%)
Oct 21, 2011 3.812 3.889 3.802 3.884 7,055,344 +0.15(+3.99%)
Oct 20, 2011 3.783 3.841 3.673 3.735 10,621,284 -0.09(-2.39%)
Oct 19, 2011 3.981 3.985 3.817 3.827 9,229,759 -0.19(-4.68%)
Oct 18, 2011 3.817 4.034 3.750 4.014 12,761,090 +0.14(+3.60%)
Oct 17, 2011 4.101 4.115 3.875 3.875 11,109,525 -0.31(-7.36%)
Oct 14, 2011 4.154 4.188 4.096 4.183 9,709,135 +0.08(+1.88%)
Oct 13, 2011 4.159 4.159 3.932 4.106 15,580,950 -0.11(-2.51%)
Oct 12, 2011 4.091 4.269 4.086 4.212 8,882,578 +0.18(+4.42%)
Oct 11, 2011 3.957 4.101 3.932 4.034 10,973,123 +0.02(+0.48%)
Oct 10, 2011 3.884 4.029 3.870 4.014 8,254,780 +0.26(+7.06%)
Oct 07, 2011 3.894 3.957 3.735 3.750 11,675,496 -0.10(-2.63%)
Oct 06, 2011 3.783 3.865 3.745 3.851 16,615,184 +0.23(+6.24%)
Oct 05, 2011 3.596 3.653 3.528 3.624 10,704,005 +0.03(+0.94%)
Oct 04, 2011 3.538 3.610 3.403 3.591 16,173,425 +0.00(+0.00%)
Oct 03, 2011 3.817 3.867 3.586 3.591 16,165,574 -0.23(-6.05%)
Sep 30, 2011 3.875 4.024 3.783 3.822 16,879,634 -0.13(-3.17%)
Sep 29, 2011 4.038 4.086 3.880 3.947 9,930,350 +0.00(+0.12%)
Sep 28, 2011 4.096 4.163 3.937 3.942 11,289,150 -0.13(-3.31%)
Sep 27, 2011 4.188 4.250 4.038 4.077 14,523,362 +0.00(+0.12%)
Sep 26, 2011 4.009 4.077 3.788 4.072 13,715,183 +0.13(+3.17%)
Sep 23, 2011 3.870 3.990 3.836 3.947 9,695,313 +0.09(+2.24%)
Sep 22, 2011 3.966 4.082 3.822 3.860 16,741,840 -0.39(-9.17%)
Sep 21, 2011 4.399 4.453 4.240 4.250 11,887,036 -0.20(-4.54%)
Sep 20, 2011 4.568 4.582 4.423 4.452 9,595,861 -0.12(-2.53%)
Sep 19, 2011 4.452 4.611 4.385 4.568 10,596,598 -0.04(-0.94%)
Sep 16, 2011 4.597 4.616 4.508 4.611 15,025,828 +0.08(+1.70%)
Sep 15, 2011 4.568 4.611 4.450 4.534 9,158,758 +0.09(+1.95%)
Sep 14, 2011 4.428 4.505 4.231 4.447 12,323,353 +0.06(+1.32%)
Sep 13, 2011 4.438 4.505 4.356 4.390 10,079,736 +0.01(+0.22%)
Sep 12, 2011 4.327 4.428 4.226 4.380 16,829,710 -0.05(-1.09%)
Sep 09, 2011 4.549 4.568 4.409 4.428 13,001,311 -0.26(-5.45%)
Sep 08, 2011 4.679 4.780 4.621 4.683 10,677,333 -0.07(-1.52%)
Sep 07, 2011 4.597 4.760 4.577 4.756 7,391,608 +0.23(+4.99%)
Sep 06, 2011 4.351 4.549 4.308 4.529 15,717,026 -0.08(-1.77%)
Sep 02, 2011 4.669 4.724 4.573 4.611 10,222,743 -0.26(-5.24%)
Sep 01, 2011 4.866 4.972 4.847 4.866 11,892,531 +0.03(+0.60%)
Aug 31, 2011 4.876 4.931 4.746 4.837 11,358,149 +0.05(+1.11%)
Aug 30, 2011 4.630 4.804 4.592 4.784 9,412,620 +0.07(+1.43%)
Aug 29, 2011 4.549 4.731 4.524 4.717 7,833,686 +0.22(+4.93%)
Aug 26, 2011 4.351 4.496 4.255 4.496 9,513,156 +0.10(+2.19%)
Aug 25, 2011 4.500 4.539 4.366 4.399 16,549,717 -0.10(-2.25%)
Aug 24, 2011 4.452 4.573 4.382 4.500 10,523,571 +0.04(+0.97%)
Aug 23, 2011 4.245 4.457 4.188 4.457 9,432,324 +0.23(+5.47%)
Aug 22, 2011 4.399 4.414 4.212 4.226 9,335,955 -0.04(-0.90%)
Aug 19, 2011 4.293 4.481 4.236 4.265 14,874,407 -0.03(-0.67%)
Aug 18, 2011 4.346 4.395 4.226 4.293 14,324,637 -0.27(-5.91%)
Aug 17, 2011 4.553 4.592 4.423 4.563 9,780,712 +0.04(+0.96%)
Aug 16, 2011 4.597 4.630 4.462 4.520 12,623,774 -0.21(-4.48%)
Aug 15, 2011 4.683 4.789 4.669 4.731 14,218,133 +0.20(+4.35%)
Aug 12, 2011 4.510 4.606 4.363 4.534 16,886,222 +0.10(+2.28%)
Aug 11, 2011 4.139 4.496 4.038 4.433 20,324,944 +0.42(+10.56%)
Aug 10, 2011 4.120 4.289 3.985 4.009 20,607,682 -0.18(-4.25%)
Aug 09, 2011 4.265 4.192 3.855 4.188 19,038,994 +0.28(+7.27%)
Aug 08, 2011 4.265 4.279 3.904 3.904 20,199,514 -0.53(-12.04%)
Aug 05, 2011 4.491 4.597 4.216 4.438 27,303,890 +0.01(+0.22%)
Aug 04, 2011 4.727 4.727 4.419 4.428 25,153,492 -0.44(-9.00%)
Aug 03, 2011 4.871 4.895 4.688 4.866 15,211,501 +0.04(+0.80%)
Aug 02, 2011 5.011 5.025 4.823 4.828 10,243,716 -0.17(-3.37%)
Aug 01, 2011 5.189 5.189 4.953 4.996 12,101,093 -0.12(-2.26%)
Jul 29, 2011 5.073 5.155 5.054 5.112 16,392,513 +0.03(+0.66%)
Jul 28, 2011 5.150 5.184 5.056 5.078 7,153,059 -0.04(-0.75%)
Jul 27, 2011 5.126 5.169 4.996 5.117 13,495,383 -0.12(-2.30%)
Jul 26, 2011 5.323 5.323 5.198 5.237 10,118,905 -0.09(-1.63%)
Jul 25, 2011 5.352 5.434 5.309 5.323 10,857,468 -0.10(-1.86%)
Jul 22, 2011 5.420 5.434 5.381 5.425 6,672,651 -0.06(-1.14%)
Jul 21, 2011 5.367 5.506 5.333 5.487 9,976,551 +0.12(+2.24%)
Jul 20, 2011 5.420 5.439 5.323 5.367 7,434,327 -0.01(-0.27%)
Jul 19, 2011 5.319 5.439 5.261 5.381 12,286,561 +0.10(+1.91%)
Jul 18, 2011 5.280 5.348 5.242 5.280 11,140,364 -0.11(-1.97%)
Jul 15, 2011 5.530 5.535 5.343 5.386 11,118,502 -0.12(-2.19%)
Jul 14, 2011 5.641 5.651 5.473 5.506 9,445,466 -0.13(-2.22%)
Jul 13, 2011 5.641 5.761 5.564 5.632 9,030,371 +0.04(+0.69%)
Jul 12, 2011 5.607 5.723 5.579 5.593 9,643,732 -0.11(-1.86%)
Jul 11, 2011 5.843 5.872 5.656 5.699 13,078,528 -0.27(-4.59%)
Jul 08, 2011 6.045 6.060 5.901 5.973 6,637,392 -0.10(-1.66%)
Jul 07, 2011 6.055 6.142 6.021 6.074 8,481,006 +0.08(+1.37%)
Jul 06, 2011 5.997 6.036 5.925 5.993 7,490,177 -0.07(-1.19%)
Jul 05, 2011 6.132 6.171 6.036 6.065 6,463,482 -0.01(-0.16%)
Jul 01, 2011 5.983 6.113 5.935 6.074 7,403,803 +0.08(+1.28%)
Jun 30, 2011 6.074 6.098 5.944 5.997 8,693,807 -0.03(-0.56%)
Jun 29, 2011 5.896 6.137 5.834 6.031 17,547,508 +0.16(+2.79%)
Jun 28, 2011 5.752 5.906 5.737 5.867 9,786,770 +0.13(+2.27%)
Jun 27, 2011 5.684 5.771 5.646 5.737 7,462,694 +0.05(+0.93%)
Jun 24, 2011 5.761 5.786 5.675 5.684 6,652,794 -0.03(-0.59%)
Jun 23, 2011 5.713 5.728 5.632 5.718 10,573,734 -0.04(-0.75%)
Jun 22, 2011 5.810 5.839 5.752 5.761 9,174,119 -0.07(-1.16%)
Jun 21, 2011 5.848 5.863 5.761 5.829 8,596,842 +0.00(+0.00%)
Jun 20, 2011 5.848 5.858 5.805 5.829 7,474,258 -0.02(-0.33%)
Jun 17, 2011 5.872 5.930 5.810 5.848 8,623,776 -0.01(-0.25%)
Jun 16, 2011 5.930 5.959 5.771 5.863 10,953,535 -0.11(-1.85%)
Jun 15, 2011 5.978 6.074 5.920 5.973 9,523,744 -0.09(-1.43%)
Jun 14, 2011 6.055 6.151 6.036 6.060 12,410,163 -0.03(-0.47%)
Jun 13, 2011 6.132 6.161 6.050 6.089 7,346,343 -0.04(-0.63%)
Jun 10, 2011 6.161 6.180 6.050 6.127 10,923,614 -0.00(-0.08%)
Jun 09, 2011 6.325 6.354 6.074 6.132 24,668,454 -0.22(-3.41%)
Jun 08, 2011 6.431 6.464 6.286 6.349 9,885,553 -0.09(-1.35%)
Jun 07, 2011 6.464 6.565 6.426 6.435 9,429,359 -0.05(-0.74%)
Jun 06, 2011 6.647 6.647 6.426 6.483 9,878,626 -0.22(-3.30%)
Jun 03, 2011 6.671 6.813 6.657 6.705 8,928,863 +0.06(+0.94%)
May 24, 2011 6.671 6.719 6.570 6.642 7,821,904 +0.04(+0.58%)
May 23, 2011 6.503 6.633 6.483 6.604 6,872,216 -0.05(-0.80%)
May 20, 2011 6.724 6.743 6.599 6.657 8,443,015 -0.11(-1.64%)
May 19, 2011 6.878 6.878 6.662 6.767 6,723,552 -0.07(-0.99%)
May 18, 2011 6.859 6.946 6.787 6.835 8,056,198 +0.03(+0.50%)
May 17, 2011 6.642 6.864 6.575 6.801 10,917,662 +0.16(+2.39%)
May 16, 2011 6.638 6.840 6.621 6.642 12,633,076 -0.07(-1.00%)
May 13, 2011 6.782 6.873 6.594 6.710 11,726,918 -0.12(-1.69%)
May 12, 2011 6.715 6.931 6.652 6.825 10,398,750 +0.01(+0.21%)
May 11, 2011 6.854 6.907 6.748 6.811 11,240,504 -0.19(-2.68%)
May 10, 2011 6.974 7.011 6.926 6.999 6,727,005 +0.09(+1.25%)
May 09, 2011 6.984 7.042 6.825 6.912 6,977,807 -0.04(-0.62%)
May 06, 2011 7.018 7.090 6.897 6.955 13,440,712 +0.08(+1.12%)
May 05, 2011 6.965 7.109 6.825 6.878 14,522,311 -0.10(-1.46%)
May 04, 2011 7.149 7.149 6.957 6.980 18,705,196 -0.08(-1.16%)
May 03, 2011 7.058 7.135 6.957 7.062 16,479,877 -0.08(-1.15%)
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.