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 (%)
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%)
May 03, 2010 8.252 8.271 8.015 8.074 14,246,064 -0.17(-2.07%)
Apr 30, 2010 8.400 8.431 8.205 8.245 9,964,595 -0.18(-2.15%)
Apr 29, 2010 8.285 8.426 8.241 8.426 13,234,781 +0.27(+3.25%)
Apr 28, 2010 8.258 8.276 8.006 8.161 11,534,176 +0.02(+0.22%)
Apr 27, 2010 8.435 8.440 8.135 8.143 14,323,045 -0.42(-4.95%)
Apr 26, 2010 8.639 8.678 8.541 8.568 6,527,120 +0.04(+0.41%)
Apr 23, 2010 8.466 8.541 8.338 8.532 8,877,912 +0.04(+0.42%)
Apr 22, 2010 8.320 8.497 8.161 8.497 15,892,520 +0.16(+1.91%)
Apr 21, 2010 8.559 8.572 8.196 8.338 12,101 -0.13(-1.51%)
Apr 20, 2010 8.572 8.612 8.400 8.466 8,613,344 -0.04(-0.52%)
Apr 19, 2010 8.497 8.599 8.382 8.510 11,610,015 -0.09(-1.08%)
Apr 16, 2010 8.842 8.913 8.501 8.603 12,349,985 -0.26(-2.89%)
Apr 15, 2010 8.952 9.036 8.833 8.860 7,514,738 -0.20(-2.24%)
Apr 14, 2010 9.173 9.182 8.988 9.063 6,668,746 +0.05(+0.54%)
Apr 13, 2010 8.930 9.063 8.846 9.014 6,440,974 +0.11(+1.19%)
Apr 12, 2010 9.005 9.052 8.873 8.908 7,556,786 -0.02(-0.20%)
Apr 09, 2010 9.032 9.032 8.851 8.926 13,071,549 +0.04(+0.40%)
Apr 08, 2010 8.603 8.913 8.585 8.891 15,228,787 +0.14(+1.62%)
Apr 07, 2010 9.032 9.085 8.669 8.749 15,174,387 -0.31(-3.37%)
Apr 06, 2010 9.063 9.238 9.041 9.054 55,374,528 -0.11(-1.23%)
Apr 05, 2010 9.266 9.295 9.123 9.167 7,889,794 +0.03(+0.31%)
Apr 01, 2010 9.056 9.138 9.138 9.138 24,710,528 +0.31(+3.53%)
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%)
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.