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 (%)
Jun 30, 2006 2.387 2.401 2.337 2.354 11,412,615 +0.03(+1.26%)
Jun 29, 2006 2.219 2.326 2.186 2.325 13,163,142 +0.14(+6.53%)
Jun 28, 2006 2.153 2.212 2.134 2.183 9,616,957 +0.07(+3.50%)
Jun 27, 2006 2.153 2.186 2.098 2.109 8,684,255 -0.02(-0.79%)
Jun 26, 2006 2.147 2.184 2.120 2.126 12,008,888 +0.01(+0.59%)
Jun 23, 2006 2.044 2.130 2.036 2.113 6,424,981 +0.03(+1.51%)
Jun 22, 2006 2.080 2.109 2.045 2.082 7,581,970 -0.00(-0.21%)
Jun 21, 2006 1.960 2.128 1.960 2.086 19,079,376 +0.09(+4.31%)
Jun 20, 2006 1.999 2.029 1.964 2.000 10,883,354 +0.02(+0.77%)
Jun 19, 2006 2.061 2.073 1.963 1.984 9,414,553 -0.06(-2.76%)
Jun 16, 2006 1.993 2.069 1.951 2.041 8,821,015 -0.02(-1.03%)
Jun 15, 2006 2.009 2.079 1.974 2.062 9,132,827 +0.15(+7.63%)
Jun 14, 2006 1.908 1.952 1.800 1.916 27,472,332 +0.03(+1.75%)
Jun 13, 2006 1.917 1.971 1.849 1.883 20,358,082 -0.08(-4.24%)
Jun 12, 2006 2.100 2.121 1.963 1.966 14,455,523 -0.15(-6.99%)
Jun 09, 2006 2.176 2.209 2.094 2.114 16,661,461 -0.00(-0.14%)
Jun 08, 2006 2.036 2.133 1.965 2.117 15,207,703 +0.00(+0.17%)
Jun 07, 2006 2.183 2.235 2.088 2.113 11,371,587 -0.08(-3.51%)
Jun 06, 2006 2.161 2.190 2.120 2.190 13,774,459 +0.01(+0.47%)
Jun 05, 2006 2.303 2.303 2.179 2.180 10,278,875 -0.11(-4.76%)
Jun 02, 2006 2.382 2.384 2.234 2.289 14,566,299 -0.01(-0.54%)
Jun 01, 2006 2.171 2.310 2.170 2.301 19,094,420 +0.13(+6.03%)
May 31, 2006 2.243 2.279 2.155 2.170 14,986,152 -0.00(-0.17%)
May 30, 2006 2.263 2.271 2.161 2.174 18,366,856 -0.17(-7.35%)
May 26, 2006 2.305 2.392 2.275 2.346 30,779,186 +0.16(+7.40%)
May 25, 2006 2.058 2.199 2.033 2.185 19,805,572 +0.20(+9.93%)
May 24, 2006 2.029 2.065 1.922 1.987 32,425,776 -0.09(-4.26%)
May 23, 2006 2.175 2.219 2.061 2.076 25,498,886 -0.04(-1.66%)
May 22, 2006 2.070 2.168 1.996 2.111 29,185,934 -0.13(-5.65%)
May 19, 2006 2.303 2.322 2.203 2.237 27,993,388 -0.01(-0.65%)
May 18, 2006 2.316 2.340 2.236 2.252 21,947,232 -0.06(-2.69%)
May 17, 2006 2.356 2.403 2.259 2.314 18,849,620 -0.09(-3.57%)
May 16, 2006 2.431 2.460 2.335 2.400 13,528,291 +0.03(+1.08%)
May 15, 2006 2.357 2.449 2.311 2.374 19,132,712 -0.11(-4.50%)
May 12, 2006 2.515 2.553 2.439 2.486 16,963,700 -0.10(-3.95%)
May 11, 2006 2.642 2.691 2.543 2.588 19,171,006 -0.08(-3.15%)
May 10, 2006 2.632 2.673 2.610 2.673 13,948,144 -0.00(-0.14%)
May 09, 2006 2.651 2.713 2.638 2.676 10,159,894 -0.06(-2.09%)
May 08, 2006 2.695 2.742 2.665 2.733 7,669,496 +0.01(+0.38%)
May 05, 2006 2.669 2.759 2.662 2.723 15,144,793 +0.09(+3.27%)
May 04, 2006 2.618 2.645 2.601 2.637 13,436,662 -0.01(-0.22%)
May 03, 2006 2.632 2.658 2.607 2.643 12,516,268 -0.02(-0.66%)
May 02, 2006 2.563 2.681 2.546 2.660 14,203,885 +0.10(+4.00%)
May 01, 2006 2.595 2.639 2.552 2.558 5,609,892 -0.02(-0.65%)
Apr 28, 2006 2.504 2.577 2.491 2.575 11,284,061 +0.09(+3.74%)
Apr 27, 2006 2.471 2.512 2.439 2.482 18,675,934 -0.06(-2.25%)
Apr 26, 2006 2.505 2.550 2.501 2.539 21,725,680 +0.05(+1.91%)
Apr 25, 2006 2.537 2.556 2.480 2.491 17,521,680 -0.05(-2.10%)
Apr 24, 2006 2.581 2.581 2.505 2.545 15,686,362 -0.04(-1.42%)
Apr 21, 2006 2.541 2.652 2.541 2.581 12,483,445 +0.01(+0.28%)
Apr 20, 2006 2.618 2.619 2.525 2.574 13,175,450 -0.04(-1.68%)
Apr 19, 2006 2.596 2.633 2.569 2.618 12,926,547 +0.03(+1.10%)
Apr 18, 2006 2.515 2.599 2.508 2.589 9,478,830 +0.10(+3.84%)
Apr 17, 2006 2.455 2.499 2.442 2.493 9,834,406 +0.02(+0.80%)
Apr 13, 2006 2.486 2.508 2.434 2.474 10,764,373 -0.01(-0.50%)
Apr 12, 2006 2.352 2.505 2.333 2.486 14,755,027 +0.16(+6.75%)
Apr 11, 2006 2.354 2.381 2.304 2.329 8,442,190 +0.01(+0.57%)
Apr 10, 2006 2.322 2.350 2.292 2.316 7,750,184 -0.03(-1.34%)
Apr 07, 2006 2.433 2.434 2.317 2.347 12,472,504 -0.09(-3.63%)
Apr 06, 2006 2.386 2.442 2.333 2.436 15,650,805 +0.05(+1.90%)
Apr 05, 2006 2.402 2.412 2.359 2.390 7,052,709 +0.00(+0.18%)
Apr 04, 2006 2.433 2.446 2.371 2.386 14,500,654 -0.01(-0.21%)
Apr 03, 2006 2.318 2.409 2.309 2.391 14,302,352 +0.09(+4.07%)
Mar 31, 2006 2.310 2.316 2.275 2.297 9,283,263 +0.01(+0.64%)
Mar 30, 2006 2.274 2.323 2.243 2.283 19,774,116 +0.07(+3.07%)
Mar 29, 2006 2.190 2.232 2.161 2.215 19,341,956 +0.08(+3.63%)
Mar 28, 2006 2.149 2.248 2.117 2.137 21,494,556 -0.06(-2.73%)
Mar 27, 2006 2.135 2.240 2.130 2.197 22,775,996 +0.08(+3.80%)
Mar 24, 2006 2.082 2.121 2.074 2.117 7,122,456 +0.05(+2.30%)
Mar 23, 2006 2.153 2.164 2.044 2.069 11,965,125 -0.06(-2.88%)
Mar 22, 2006 2.110 2.159 2.099 2.131 10,270,670 +0.02(+0.80%)
Mar 21, 2006 2.218 2.219 2.110 2.114 13,050,999 -0.12(-5.55%)
Mar 20, 2006 2.257 2.285 2.218 2.238 9,927,402 -0.02(-0.84%)
Mar 17, 2006 2.265 2.265 2.203 2.257 8,138,582 +0.03(+1.48%)
Mar 16, 2006 2.292 2.318 2.213 2.224 12,404,124 -0.01(-0.52%)
Mar 15, 2006 2.189 2.252 2.166 2.236 11,850,247 +0.07(+3.10%)
Mar 14, 2006 2.112 2.185 2.088 2.169 5,711,094 +0.05(+2.45%)
Mar 13, 2006 2.189 2.190 2.091 2.117 7,836,343 -0.06(-2.62%)
Mar 10, 2006 2.110 2.197 2.077 2.174 12,149,751 +0.10(+5.02%)
Mar 09, 2006 2.157 2.189 2.049 2.070 18,922,102 -0.05(-2.24%)
Mar 08, 2006 2.066 2.150 2.016 2.118 21,880,220 +0.03(+1.26%)
Mar 07, 2006 2.157 2.182 2.058 2.091 16,936,348 -0.14(-6.17%)
Mar 06, 2006 2.289 2.330 2.183 2.229 9,872,698 -0.08(-3.39%)
Mar 03, 2006 2.212 2.329 2.212 2.307 9,885,007 +0.06(+2.67%)
Mar 02, 2006 2.235 2.276 2.201 2.247 7,583,337 +0.01(+0.59%)
Mar 01, 2006 2.173 2.234 2.173 2.234 10,403,327 +0.08(+3.66%)
Feb 28, 2006 2.173 2.193 2.120 2.155 6,846,201 -0.02(-0.84%)
Feb 27, 2006 2.200 2.201 2.159 2.173 4,508,974 -0.03(-1.26%)
Feb 24, 2006 2.240 2.244 2.186 2.201 9,422,758 -0.05(-2.27%)
Feb 23, 2006 2.175 2.269 2.164 2.252 8,271,240 +0.04(+1.68%)
Feb 22, 2006 2.248 2.278 2.201 2.215 13,336,827 -0.01(-0.59%)
Feb 21, 2006 2.292 2.336 2.213 2.228 14,772,806 +0.01(+0.23%)
Feb 17, 2006 2.232 2.270 2.218 2.223 10,105,190 -0.01(-0.36%)
Feb 16, 2006 2.131 2.239 2.127 2.231 22,445,038 +0.14(+6.68%)
Feb 15, 2006 2.036 2.119 2.018 2.091 19,079,376 +0.07(+3.36%)
Feb 14, 2006 1.930 2.029 1.919 2.023 38,198,412 +0.08(+3.94%)
Feb 13, 2006 1.987 1.993 1.936 1.946 13,878,396 -0.08(-3.90%)
Feb 10, 2006 2.018 2.036 1.950 2.025 15,879,194 +0.06(+3.13%)
Feb 09, 2006 1.980 2.021 1.930 1.964 11,154,139 -0.01(-0.33%)
Feb 08, 2006 1.912 1.974 1.862 1.971 13,213,743 +0.06(+3.34%)
Feb 07, 2006 1.961 1.980 1.899 1.907 20,250,040 -0.12(-6.02%)
Feb 06, 2006 2.082 2.084 2.002 2.029 18,730,638 -0.13(-6.00%)
Feb 03, 2006 2.025 2.202 2.014 2.159 21,538,320 +0.06(+2.68%)
Feb 02, 2006 2.191 2.192 2.088 2.102 15,992,705 -0.08(-3.56%)
Feb 01, 2006 2.167 2.194 2.155 2.180 18,753,888 +0.06(+2.79%)
Jan 31, 2006 2.047 2.194 2.036 2.120 21,634,052 +0.05(+2.55%)
Jan 30, 2006 2.058 2.096 2.050 2.068 19,134,080 +0.09(+4.35%)
Jan 27, 2006 2.029 2.070 1.971 1.982 35,857,084 +0.10(+5.37%)
Jan 26, 2006 1.868 1.895 1.868 1.881 19,501,964 +0.05(+2.76%)
Jan 25, 2006 1.861 1.878 1.828 1.830 7,387,770 -0.01(-0.28%)
Jan 24, 2006 1.806 1.859 1.806 1.835 19,556,668 +0.06(+3.63%)
Jan 23, 2006 1.722 1.801 1.722 1.771 19,726,250 +0.00(+0.12%)
Jan 20, 2006 1.791 1.794 1.748 1.769 14,741,351 +0.01(+0.62%)
Jan 19, 2006 1.696 1.768 1.692 1.758 15,307,538 +0.07(+4.39%)
Jan 18, 2006 1.627 1.690 1.610 1.684 15,397,799 -0.04(-2.50%)
Jan 17, 2006 1.731 1.741 1.707 1.727 8,804,603 +0.02(+0.94%)
Jan 13, 2006 1.740 1.762 1.704 1.711 8,213,800 -0.02(-1.27%)
Jan 12, 2006 1.791 1.798 1.728 1.733 16,096,642 -0.03(-1.86%)
Jan 11, 2006 1.692 1.780 1.692 1.766 19,445,892 +0.08(+5.00%)
Jan 10, 2006 1.656 1.691 1.649 1.682 13,677,359 -0.02(-1.46%)
Jan 09, 2006 1.672 1.711 1.651 1.707 24,735,766 +0.09(+5.52%)
Jan 06, 2006 1.612 1.632 1.605 1.617 8,874,351 +0.03(+2.12%)
Jan 05, 2006 1.598 1.609 1.579 1.584 5,410,222 -0.00(-0.14%)
Jan 04, 2006 1.585 1.626 1.579 1.586 10,441,620 +0.01(+0.51%)
Jan 03, 2006 1.539 1.589 1.532 1.578 9,254,544 +0.01(+0.84%)
Dec 30, 2005 1.566 1.572 1.538 1.565 2,141,660 -0.01(-0.51%)
Dec 29, 2005 1.554 1.578 1.539 1.573 1,675,309 +0.02(+1.61%)
Dec 28, 2005 1.547 1.554 1.525 1.548 6,679,354 -0.01(-0.89%)
Dec 27, 2005 1.576 1.579 1.517 1.562 10,029,972 -0.01(-0.61%)
Dec 23, 2005 1.557 1.582 1.556 1.571 3,613,197 +0.02(+1.37%)
Dec 22, 2005 1.583 1.583 1.542 1.550 4,458,373 -0.03(-1.67%)
Dec 21, 2005 1.536 1.590 1.534 1.576 10,060,059 +0.06(+3.90%)
Dec 20, 2005 1.490 1.517 1.485 1.517 7,216,821 +0.04(+2.52%)
Dec 19, 2005 1.508 1.511 1.471 1.480 13,126,217 -0.05(-3.20%)
Dec 16, 2005 1.531 1.552 1.522 1.529 7,063,649 -0.02(-1.09%)
Dec 15, 2005 1.550 1.552 1.531 1.546 7,540,942 -0.02(-1.58%)
Dec 14, 2005 1.574 1.609 1.554 1.571 4,861,815 -0.01(-0.65%)
Dec 13, 2005 1.573 1.595 1.560 1.581 3,719,869 +0.01(+0.51%)
Dec 12, 2005 1.573 1.583 1.549 1.573 5,791,782 +0.01(+0.56%)
Dec 09, 2005 1.561 1.574 1.533 1.564 10,784,887 -0.02(-1.25%)
Dec 08, 2005 1.600 1.606 1.563 1.584 10,730,183 -0.01(-0.60%)
Dec 07, 2005 1.634 1.634 1.576 1.593 12,207,190 -0.04(-2.46%)
Dec 06, 2005 1.601 1.637 1.593 1.634 15,054,532 +0.08(+4.98%)
Dec 05, 2005 1.547 1.570 1.541 1.556 7,129,294 +0.00(+0.14%)
Dec 02, 2005 1.587 1.587 1.550 1.554 10,530,514 -0.02(-1.30%)
Dec 01, 2005 1.536 1.590 1.534 1.574 12,030,770 +0.05(+3.36%)
Nov 30, 2005 1.509 1.533 1.498 1.523 6,377,115 +0.01(+0.58%)
Nov 29, 2005 1.499 1.528 1.497 1.514 6,188,386 +0.03(+2.27%)
Nov 28, 2005 1.532 1.533 1.481 1.481 8,205,595 -0.03(-1.70%)
Nov 25, 2005 1.500 1.514 1.487 1.506 3,470,966 -0.01(-0.68%)
Nov 23, 2005 1.492 1.537 1.487 1.517 18,086,500 +0.05(+3.44%)
Nov 22, 2005 1.466 1.491 1.433 1.466 16,762,663 -0.05(-3.14%)
Nov 21, 2005 1.519 1.537 1.508 1.514 7,923,869 +0.01(+0.83%)
Nov 18, 2005 1.511 1.525 1.482 1.501 11,178,756 -0.02(-1.44%)
Nov 17, 2005 1.478 1.538 1.478 1.523 10,369,137 +0.05(+3.38%)
Nov 16, 2005 1.430 1.476 1.422 1.473 14,771,439 +0.06(+4.13%)
Nov 15, 2005 1.435 1.459 1.411 1.415 8,369,707 -0.02(-1.28%)
Nov 14, 2005 1.434 1.460 1.430 1.433 10,559,233 -0.05(-3.21%)
Nov 11, 2005 1.443 1.487 1.433 1.481 6,513,875 +0.03(+2.07%)
Nov 10, 2005 1.448 1.466 1.419 1.451 8,860,675 +0.00(+0.25%)
Nov 09, 2005 1.477 1.495 1.445 1.447 10,501,794 -0.02(-1.15%)
Nov 08, 2005 1.433 1.484 1.417 1.464 11,881,702 +0.04(+2.46%)
Nov 07, 2005 1.437 1.440 1.409 1.429 4,573,251 +0.02(+1.40%)
Nov 04, 2005 1.432 1.432 1.376 1.409 13,127,584 -0.04(-2.68%)
Nov 03, 2005 1.504 1.510 1.446 1.448 13,570,687 -0.01(-0.50%)
Nov 02, 2005 1.426 1.467 1.422 1.455 9,086,329 +0.00(+0.10%)
Nov 01, 2005 1.443 1.476 1.422 1.454 13,799,076 +0.05(+3.54%)
Oct 31, 2005 1.369 1.411 1.369 1.404 11,204,740 +0.07(+4.98%)
Oct 28, 2005 1.326 1.355 1.322 1.337 11,140,463 +0.02(+1.50%)
Oct 27, 2005 1.370 1.388 1.317 1.318 10,804,033 -0.06(-4.30%)
Oct 26, 2005 1.343 1.383 1.335 1.377 14,631,944 +0.03(+2.39%)
Oct 25, 2005 1.360 1.419 1.335 1.345 24,132,654 -0.02(-1.39%)
Oct 24, 2005 1.345 1.369 1.327 1.364 19,143,654 +0.05(+3.78%)
Oct 21, 2005 1.305 1.325 1.289 1.314 30,055,726 +0.04(+2.86%)
Oct 20, 2005 1.358 1.371 1.269 1.277 47,012,588 -0.06(-4.48%)
Oct 19, 2005 1.353 1.356 1.302 1.337 24,169,580 -0.03(-2.14%)
Oct 18, 2005 1.439 1.446 1.361 1.367 13,228,787 -0.07(-4.69%)
Oct 17, 2005 1.443 1.470 1.434 1.434 9,938,343 +0.01(+0.98%)
Oct 14, 2005 1.435 1.455 1.377 1.420 10,747,962 -0.01(-0.92%)
Oct 13, 2005 1.440 1.443 1.389 1.433 15,352,668 -0.03(-2.29%)
Oct 12, 2005 1.517 1.517 1.448 1.467 5,994,187 -0.05(-3.19%)
Oct 11, 2005 1.534 1.534 1.492 1.515 4,229,984 +0.00(+0.10%)
Oct 10, 2005 1.528 1.541 1.504 1.514 10,641,289 +0.02(+1.02%)
Oct 07, 2005 1.466 1.527 1.462 1.498 8,740,326 +0.07(+4.65%)
Oct 06, 2005 1.464 1.495 1.419 1.432 19,214,768 -0.08(-5.23%)
Oct 05, 2005 1.552 1.561 1.511 1.511 11,382,528 -0.09(-5.58%)
Oct 04, 2005 1.690 1.696 1.581 1.600 7,665,393 -0.09(-5.49%)
Oct 03, 2005 1.700 1.717 1.685 1.693 4,737,363 -0.01(-0.30%)
Sep 30, 2005 1.711 1.715 1.672 1.698 5,211,920 -0.01(-0.77%)
Sep 29, 2005 1.721 1.721 1.668 1.711 3,955,096 -0.00(-0.26%)
Sep 28, 2005 1.681 1.723 1.676 1.715 6,541,227 +0.06(+3.39%)
Sep 27, 2005 1.667 1.690 1.631 1.659 9,120,519 -0.03(-1.99%)
Sep 26, 2005 1.696 1.705 1.672 1.693 9,061,712 -0.02(-1.03%)
Sep 23, 2005 1.710 1.722 1.679 1.710 9,902,786 +0.04(+2.27%)
Sep 22, 2005 1.718 1.729 1.632 1.672 13,898,910 -0.03(-1.93%)
Sep 21, 2005 1.638 1.724 1.637 1.705 12,844,491 +0.05(+3.00%)
Sep 20, 2005 1.700 1.701 1.653 1.655 11,219,784 -0.02(-0.96%)
Sep 19, 2005 1.672 1.702 1.650 1.672 10,150,321 +0.00(+0.04%)
Sep 16, 2005 1.605 1.677 1.603 1.671 18,759,358 +0.09(+5.93%)
Sep 15, 2005 1.551 1.590 1.549 1.577 7,364,521 +0.06(+4.25%)
Sep 14, 2005 1.525 1.525 1.501 1.513 2,720,154 -0.00(-0.10%)
Sep 13, 2005 1.531 1.535 1.507 1.514 4,188,956 -0.01(-0.72%)
Sep 12, 2005 1.561 1.561 1.511 1.525 6,288,221 -0.03(-1.93%)
Sep 09, 2005 1.535 1.564 1.523 1.555 10,407,430 +0.03(+1.87%)
Sep 08, 2005 1.521 1.532 1.515 1.527 3,191,976 +0.01(+0.77%)
Sep 07, 2005 1.510 1.528 1.501 1.515 5,270,727 +0.01(+0.93%)
Sep 06, 2005 1.517 1.522 1.484 1.501 9,404,979 +0.04(+2.45%)
Sep 02, 2005 1.451 1.476 1.449 1.465 8,398,427 +0.04(+2.45%)
Sep 01, 2005 1.432 1.446 1.419 1.430 10,422,473 +0.01(+1.03%)
Aug 31, 2005 1.405 1.425 1.397 1.416 9,004,273 +0.03(+2.49%)
Aug 30, 2005 1.385 1.400 1.370 1.381 8,196,022 +0.01(+0.48%)
Aug 29, 2005 1.355 1.389 1.355 1.375 4,647,102 +0.01(+0.59%)
Aug 26, 2005 1.394 1.402 1.344 1.367 9,370,790 -0.03(-1.94%)
Aug 25, 2005 1.334 1.403 1.328 1.394 13,557,011 +0.06(+4.38%)
Aug 24, 2005 1.359 1.372 1.334 1.335 6,699,868 -0.04(-3.13%)
Aug 23, 2005 1.419 1.419 1.362 1.378 11,753,147 -0.07(-4.70%)
Aug 22, 2005 1.422 1.448 1.421 1.446 8,507,834 +0.07(+5.10%)
Aug 19, 2005 1.430 1.462 1.350 1.376 19,946,434 -0.06(-4.18%)
Aug 18, 2005 1.494 1.495 1.435 1.436 11,784,602 -0.06(-3.87%)
Aug 17, 2005 1.496 1.499 1.477 1.494 7,300,244 +0.02(+1.09%)
Aug 16, 2005 1.510 1.521 1.470 1.478 8,440,822 -0.03(-1.80%)
Aug 15, 2005 1.489 1.510 1.468 1.505 12,008,888 +0.05(+3.78%)
Aug 12, 2005 1.408 1.469 1.402 1.450 18,130,262 -0.01(-0.85%)
Aug 11, 2005 1.541 1.565 1.462 1.462 19,984,726 -0.06(-3.75%)
Aug 10, 2005 1.532 1.544 1.493 1.519 20,814,860 -0.04(-2.62%)
Aug 09, 2005 1.478 1.560 1.470 1.560 20,390,904 +0.10(+7.13%)
Aug 08, 2005 1.462 1.484 1.449 1.457 7,490,340 +0.02(+1.63%)
Aug 05, 2005 1.459 1.465 1.422 1.433 7,885,577 -0.01(-0.56%)
Aug 04, 2005 1.451 1.465 1.426 1.441 10,314,433 -0.01(-0.71%)
Aug 03, 2005 1.444 1.481 1.440 1.451 13,894,808 +0.03(+1.79%)
Aug 02, 2005 1.395 1.429 1.395 1.426 12,253,689 +0.05(+3.56%)
Aug 01, 2005 1.378 1.379 1.337 1.377 8,410,735 +0.01(+0.80%)
Jul 29, 2005 1.371 1.384 1.364 1.366 11,159,609 +0.01(+0.38%)
Jul 28, 2005 1.327 1.368 1.327 1.361 11,134,992 +0.05(+3.62%)
Jul 27, 2005 1.335 1.337 1.272 1.313 10,618,040 +0.00(+0.34%)
Jul 26, 2005 1.261 1.315 1.247 1.309 15,073,678 +0.05(+3.83%)
Jul 25, 2005 1.298 1.307 1.258 1.261 19,705,736 -0.08(-6.30%)
Jul 22, 2005 1.396 1.419 1.322 1.345 20,024,388 -0.06(-4.17%)
Jul 21, 2005 1.384 1.427 1.382 1.404 19,977,888 +0.04(+3.23%)
Jul 20, 2005 1.309 1.365 1.298 1.360 20,627,498 +0.07(+5.44%)
Jul 19, 2005 1.245 1.291 1.243 1.290 14,930,080 +0.03(+2.14%)
Jul 18, 2005 1.245 1.285 1.242 1.263 7,788,477 -0.01(-0.75%)
Jul 15, 2005 1.265 1.288 1.259 1.272 12,884,152 -0.03(-2.03%)
Jul 14, 2005 1.302 1.312 1.277 1.299 18,868,766 +0.02(+1.31%)
Jul 13, 2005 1.254 1.293 1.254 1.282 19,047,922 +0.06(+4.78%)
Jul 12, 2005 1.185 1.233 1.185 1.223 17,036,182 +0.05(+4.43%)
Jul 11, 2005 1.117 1.177 1.117 1.171 10,672,744 +0.05(+4.91%)
Jul 08, 2005 1.113 1.133 1.105 1.117 12,056,754 +0.01(+0.79%)
Jul 07, 2005 1.096 1.113 1.092 1.108 13,926,262 -0.01(-1.24%)
Jul 06, 2005 1.082 1.151 1.082 1.122 18,109,748 -0.01(-0.97%)
Jul 05, 2005 1.170 1.175 1.122 1.133 15,598,836 -0.05(-4.27%)
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.