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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2004 0.9313 0.9406 0.9013 0.9359 11,668,253 +0.01(+0.58%)
Jun 29, 2004 0.8905 0.9306 0.8905 0.9306 8,231,828 +0.05(+5.59%)
Jun 28, 2004 0.9198 0.9206 0.8659 0.8813 4,330,285 -0.03(-2.80%)
Jun 25, 2004 0.8982 0.9198 0.8967 0.9067 7,078,125 +0.01(+1.46%)
Jun 24, 2004 0.8867 0.9029 0.8851 0.8936 3,793,708 +0.03(+3.02%)
Jun 23, 2004 0.8405 0.8751 0.8282 0.8674 7,430,212 +0.03(+3.58%)
Jun 22, 2004 0.8467 0.8659 0.8197 0.8374 5,293,003 -0.00(-0.18%)
Jun 21, 2004 0.8759 0.8928 0.8382 0.8390 3,857,370 -0.02(-2.68%)
Jun 18, 2004 0.8775 0.8913 0.8559 0.8621 3,164,888 +0.00(+0.09%)
Jun 17, 2004 0.8905 0.9075 0.8605 0.8613 4,319,891 -0.03(-3.37%)
Jun 16, 2004 0.8736 0.8959 0.8505 0.8913 11,078,409 +0.02(+2.03%)
Jun 15, 2004 0.8775 0.8890 0.8621 0.8736 5,707,453 +0.01(+1.34%)
Jun 14, 2004 0.8905 0.8913 0.8574 0.8621 8,222,734 -0.04(-4.44%)
Jun 10, 2004 0.8944 0.9075 0.8875 0.9021 1,577,247 -0.03(-3.22%)
Jun 08, 2004 0.9342 0.9342 0.9171 0.9321 6,308,989 -0.01(-1.46%)
Jun 07, 2004 0.9352 0.9460 0.9300 0.9460 6,948,203 +0.03(+3.06%)
Jun 04, 2004 0.9092 0.9182 0.9002 0.9179 6,137,493 +0.03(+3.31%)
Jun 03, 2004 0.8967 0.8996 0.8755 0.8884 8,881,436 -0.01(-0.82%)
Jun 02, 2004 0.8994 0.9123 0.8851 0.8957 12,940,185 +0.01(+1.53%)
Jun 01, 2004 0.8919 0.9032 0.8634 0.8823 10,362,542 -0.01(-1.63%)
May 28, 2004 0.9005 0.9044 0.8851 0.8969 6,407,730 +0.00(+0.26%)
May 27, 2004 0.8707 0.9082 0.8659 0.8946 16,572,791 +0.03(+3.47%)
May 26, 2004 0.8717 0.8751 0.8476 0.8646 8,065,529 -0.01(-0.79%)
May 25, 2004 0.8563 0.8751 0.8486 0.8715 8,086,316 +0.02(+1.89%)
May 24, 2004 0.8698 0.8698 0.8409 0.8553 5,841,272 +0.02(+2.73%)
May 21, 2004 0.8236 0.8497 0.8180 0.8326 10,497,660 +0.01(+1.64%)
May 20, 2004 0.8467 0.8572 0.7968 0.8191 14,535,621 -0.03(-3.12%)
May 19, 2004 0.8515 0.8832 0.8382 0.8455 26,898,954 +0.04(+4.59%)
May 18, 2004 0.7732 0.8216 0.7601 0.8084 22,117,842 +0.06(+8.52%)
May 17, 2004 0.7331 0.7501 0.7254 0.7449 10,331,360 -0.01(-1.93%)
May 14, 2004 0.7658 0.7889 0.7587 0.7595 13,407,902 -0.00(-0.35%)
May 13, 2004 0.7408 0.7822 0.7408 0.7622 14,520,031 -0.00(-0.23%)
May 12, 2004 0.7918 0.7986 0.7274 0.7639 18,906,182 -0.04(-4.50%)
May 11, 2004 0.7649 0.8041 0.7564 0.7999 34,948,892 +0.07(+9.39%)
May 10, 2004 0.7745 0.7780 0.7162 0.7312 43,092,376 -0.08(-10.10%)
May 07, 2004 0.8274 0.8467 0.8034 0.8134 24,840,998 -0.06(-7.00%)
May 06, 2004 0.9092 0.9121 0.8688 0.8746 11,214,827 -0.06(-6.58%)
May 05, 2004 0.9477 0.9496 0.9179 0.9361 9,759,706 +0.00(+0.31%)
May 04, 2004 0.9073 0.9450 0.9044 0.9333 21,042,092 +0.05(+5.90%)
May 03, 2004 0.8757 0.8890 0.8534 0.8813 26,363,678 -0.03(-2.95%)
Apr 30, 2004 0.9419 0.9527 0.9077 0.9080 19,129,646 -0.08(-8.55%)
Apr 29, 2004 1.047 1.064 0.9866 0.9929 22,897,372 -0.07(-6.39%)
Apr 28, 2004 1.136 1.136 1.058 1.061 28,000,690 -0.07(-5.79%)
Apr 27, 2004 1.132 1.143 1.118 1.126 8,486,475 -0.00(-0.15%)
Apr 26, 2004 1.150 1.151 1.111 1.128 9,395,925 +0.00(+0.43%)
Apr 23, 2004 1.099 1.134 1.097 1.123 13,854,832 +0.05(+4.27%)
Apr 22, 2004 1.058 1.084 1.049 1.077 15,491,844 +0.02(+1.75%)
Apr 21, 2004 1.096 1.096 1.035 1.058 13,719,714 -0.04(-3.68%)
Apr 20, 2004 1.125 1.135 1.099 1.099 16,837,830 -0.05(-4.10%)
Apr 19, 2004 1.171 1.173 1.138 1.146 12,171,049 -0.03(-2.39%)
Apr 16, 2004 1.181 1.190 1.167 1.174 16,479,247 -0.01(-0.65%)
Apr 15, 2004 1.231 1.231 1.159 1.181 18,864,606 -0.06(-5.03%)
Apr 14, 2004 1.246 1.254 1.238 1.244 7,946,001 -0.02(-1.96%)
Apr 13, 2004 1.308 1.310 1.269 1.269 7,192,456 -0.03(-2.25%)
Apr 12, 2004 1.305 1.306 1.284 1.298 3,736,543 -0.00(-0.06%)
Apr 08, 2004 1.329 1.329 1.295 1.299 5,399,539 -0.02(-1.53%)
Apr 07, 2004 1.347 1.347 1.318 1.319 3,970,402 -0.04(-2.90%)
Apr 06, 2004 1.366 1.367 1.338 1.359 10,014,352 -0.01(-0.84%)
Apr 05, 2004 1.354 1.370 1.350 1.370 3,850,874 +0.02(+1.21%)
Apr 02, 2004 1.347 1.361 1.346 1.354 7,862,851 +0.02(+1.74%)
Apr 01, 2004 1.332 1.345 1.331 1.331 4,812,293 +0.02(+1.39%)
Mar 31, 2004 1.311 1.321 1.302 1.312 4,095,126 +0.02(+1.17%)
Mar 30, 2004 1.280 1.304 1.280 1.297 3,887,252 +0.02(+1.60%)
Mar 29, 2004 1.275 1.294 1.271 1.277 5,539,854 +0.01(+1.07%)
Mar 26, 2004 1.251 1.277 1.247 1.263 7,145,684 +0.04(+3.40%)
Mar 25, 2004 1.213 1.248 1.210 1.222 7,270,409 +0.02(+1.98%)
Mar 24, 2004 1.174 1.209 1.166 1.198 8,496,868 -0.00(-0.35%)
Mar 23, 2004 1.225 1.227 1.198 1.202 5,888,044 -0.02(-1.28%)
Mar 22, 2004 1.251 1.253 1.207 1.218 6,496,076 -0.05(-4.11%)
Mar 19, 2004 1.276 1.297 1.260 1.270 7,758,914 +0.01(+0.43%)
Mar 18, 2004 1.239 1.269 1.230 1.265 6,075,131 +0.02(+1.25%)
Mar 17, 2004 1.243 1.257 1.237 1.249 5,841,272 +0.01(+1.12%)
Mar 16, 2004 1.237 1.251 1.226 1.235 7,156,078 +0.01(+0.61%)
Mar 15, 2004 1.280 1.280 1.223 1.228 9,712,934 -0.05(-3.70%)
Mar 12, 2004 1.236 1.276 1.209 1.275 11,365,536 +0.07(+6.22%)
Mar 11, 2004 1.276 1.299 1.199 1.200 20,880,990 -0.07(-5.14%)
Mar 10, 2004 1.347 1.347 1.265 1.265 17,923,974 -0.12(-8.87%)
Mar 09, 2004 1.329 1.400 1.278 1.388 23,333,908 +0.05(+4.11%)
Mar 08, 2004 1.375 1.384 1.308 1.333 11,724,119 -0.02(-1.32%)
Mar 05, 2004 1.302 1.358 1.301 1.351 9,941,596 +0.04(+3.42%)
Mar 04, 2004 1.320 1.348 1.301 1.307 11,906,009 -0.00(-0.06%)
Mar 03, 2004 1.260 1.308 1.255 1.308 14,244,597 +0.05(+4.22%)
Mar 02, 2004 1.241 1.270 1.237 1.255 8,247,419 +0.00(+0.21%)
Mar 01, 2004 1.267 1.273 1.231 1.252 7,504,268 +0.02(+1.98%)
Feb 27, 2004 1.188 1.240 1.188 1.228 11,100,496 +0.06(+5.45%)
Feb 26, 2004 1.159 1.170 1.139 1.164 9,432,303 +0.00(+0.33%)
Feb 25, 2004 1.130 1.173 1.125 1.160 6,563,636 +0.03(+2.64%)
Feb 24, 2004 1.114 1.130 1.113 1.130 1,621,420 +0.02(+1.47%)
Feb 23, 2004 1.130 1.135 1.108 1.114 2,348,981 -0.02(-1.53%)
Feb 20, 2004 1.081 1.136 1.073 1.131 11,396,717 +0.01(+0.50%)
Feb 19, 2004 1.173 1.177 1.126 1.126 7,322,377 -0.06(-5.20%)
Feb 18, 2004 1.183 1.212 1.174 1.188 15,148,851 +0.00(+0.18%)
Feb 17, 2004 1.174 1.188 1.160 1.186 11,776,088 +0.05(+4.05%)
Feb 13, 2004 1.147 1.152 1.108 1.139 11,162,858 +0.02(+2.09%)
Feb 12, 2004 1.131 1.150 1.116 1.116 8,564,428 -0.03(-3.01%)
Feb 11, 2004 1.087 1.154 1.083 1.151 6,589,620 +0.06(+5.10%)
Feb 10, 2004 1.101 1.101 1.080 1.095 4,375,757 +0.01(+0.55%)
Feb 09, 2004 1.073 1.099 1.073 1.089 12,799,870 +0.03(+2.89%)
Feb 06, 2004 0.9958 1.062 0.9948 1.058 13,163,650 +0.02(+2.38%)
Feb 05, 2004 1.069 1.077 1.026 1.034 8,637,184 -0.04(-3.73%)
Feb 04, 2004 1.114 1.135 1.067 1.074 10,466,479 -0.04(-3.63%)
Feb 03, 2004 1.072 1.121 1.071 1.114 13,174,044 +0.07(+6.22%)
Feb 02, 2004 1.054 1.067 1.029 1.049 10,773,094 -0.02(-2.31%)
Jan 30, 2004 1.049 1.104 1.049 1.074 14,691,527 +0.02(+2.01%)
Jan 29, 2004 1.099 1.099 1.029 1.053 24,066,666 -0.07(-5.85%)
Jan 28, 2004 1.184 1.184 1.116 1.118 8,865,846 -0.07(-5.68%)
Jan 27, 2004 1.143 1.199 1.114 1.185 19,373,900 +0.05(+4.23%)
Jan 26, 2004 1.128 1.145 1.105 1.137 5,960,800 +0.02(+1.62%)
Jan 23, 2004 1.122 1.131 1.112 1.119 5,092,924 -0.00(-0.12%)
Jan 22, 2004 1.129 1.140 1.106 1.120 7,514,661 -0.02(-2.00%)
Jan 21, 2004 1.102 1.143 1.093 1.143 5,654,185 +0.02(+2.06%)
Jan 20, 2004 1.143 1.148 1.120 1.120 9,557,028 +0.01(+0.80%)
Jan 16, 2004 1.095 1.118 1.094 1.111 8,943,798 +0.02(+2.03%)
Jan 15, 2004 1.122 1.135 1.082 1.089 13,891,210 -0.02(-1.91%)
Jan 14, 2004 1.097 1.135 1.066 1.110 20,272,956 +0.01(+1.16%)
Jan 13, 2004 1.174 1.183 1.098 1.098 19,524,608 -0.08(-7.10%)
Jan 12, 2004 1.217 1.259 1.177 1.182 23,110,442 -0.03(-2.52%)
Jan 09, 2004 1.160 1.222 1.160 1.212 12,960,972 +0.05(+4.60%)
Jan 08, 2004 1.124 1.165 1.124 1.159 6,698,754 +0.03(+2.35%)
Jan 07, 2004 1.155 1.171 1.129 1.132 9,317,972 -0.02(-1.52%)
Jan 06, 2004 1.161 1.180 1.150 1.150 7,816,079 -0.02(-1.40%)
Jan 05, 2004 1.116 1.168 1.114 1.166 16,105,073 +0.11(+10.20%)
Jan 02, 2004 1.027 1.064 1.024 1.058 4,375,757 +0.03(+2.61%)
Dec 31, 2003 1.032 1.047 1.026 1.031 1,533,074 -0.00(-0.02%)
Dec 30, 2003 1.056 1.073 1.030 1.032 8,107,104 -0.03(-2.90%)
Dec 29, 2003 1.018 1.071 1.014 1.062 11,339,552 +0.06(+6.28%)
Dec 26, 2003 0.9833 0.9996 0.9814 0.9996 46,735,376 +0.03(+3.03%)
Dec 24, 2003 0.9640 0.9704 0.9640 0.9702 540,473 +0.01(+0.66%)
Dec 23, 2003 0.9879 1.009 0.9552 0.9639 11,225,221 -0.01(-1.01%)
Dec 22, 2003 0.9300 0.9737 0.9392 0.9737 6,516,864 +0.04(+4.70%)
Dec 19, 2003 0.9302 0.9302 0.9198 0.9300 7,234,031 -0.00(-0.02%)
Dec 18, 2003 0.8832 0.9284 0.8805 0.9302 7,431,512 +0.03(+3.56%)
Dec 17, 2003 0.8917 0.8986 0.8907 0.8982 3,778,118 +0.01(+0.63%)
Dec 16, 2003 0.8936 0.9005 0.8880 0.8927 6,329,777 -0.00(-0.24%)
Dec 15, 2003 0.9206 0.9256 0.8919 0.8948 9,411,516 -0.02(-2.21%)
Dec 12, 2003 0.9065 0.9150 0.8996 0.9150 8,403,325 -0.01(-0.98%)
Dec 11, 2003 0.9102 0.9252 0.9080 0.9240 3,814,496 +0.02(+1.87%)
Dec 10, 2003 0.9175 0.9234 0.9054 0.9071 9,738,918 -0.02(-2.42%)
Dec 09, 2003 0.9275 0.9371 0.9215 0.9296 7,322,377 +0.01(+1.28%)
Dec 08, 2003 0.8877 0.9263 0.8877 0.9179 25,183,990 +0.04(+4.31%)
Dec 05, 2003 0.8551 0.8851 0.8549 0.8800 9,037,342 +0.04(+4.19%)
Dec 04, 2003 0.8621 0.8621 0.8326 0.8445 5,451,507 -0.03(-3.05%)
Dec 03, 2003 0.8900 0.8911 0.8680 0.8711 6,917,022 -0.04(-3.89%)
Dec 02, 2003 0.8911 0.9063 0.8911 0.9063 7,618,599 +0.01(+1.29%)
Dec 01, 2003 0.8890 0.8953 0.8851 0.8948 4,500,482 +0.03(+3.36%)
Nov 28, 2003 0.8490 0.8659 0.8490 0.8657 3,788,512 +0.05(+5.86%)
Nov 26, 2003 0.8134 0.8178 0.8080 0.8178 3,892,449 -0.00(-0.12%)
Nov 25, 2003 0.8001 0.8253 0.7988 0.8188 12,903,807 +0.02(+2.78%)
Nov 24, 2003 0.7982 0.8014 0.7893 0.7966 5,768,516 -0.00(-0.19%)
Nov 21, 2003 0.7986 0.7986 0.7943 0.7982 4,458,907 +0.00(+0.22%)
Nov 20, 2003 0.7976 0.8024 0.7976 0.7964 6,943,007 +0.01(+1.30%)
Nov 19, 2003 0.7947 0.7947 0.7822 0.7862 7,384,740 -0.02(-2.48%)
Nov 18, 2003 0.8361 0.8361 0.8005 0.8063 3,876,858 -0.01(-1.64%)
Nov 17, 2003 0.8324 0.8326 0.8197 0.8197 7,358,755 -0.02(-1.89%)
Nov 14, 2003 0.8293 0.8411 0.8293 0.8355 4,240,639 +0.03(+3.41%)
Nov 13, 2003 0.8120 0.8168 0.7970 0.8080 5,259,223 +0.01(+1.79%)
Nov 12, 2003 0.7843 0.7939 0.7843 0.7937 1,844,885 +0.02(+3.13%)
Nov 11, 2003 0.7530 0.7768 0.7530 0.7697 4,339,379 +0.02(+2.09%)
Nov 10, 2003 0.7735 0.7553 0.7476 0.7539 7,800,489 -0.02(-2.54%)
Nov 07, 2003 0.7795 0.7822 0.7697 0.7735 8,777,499 -0.01(-1.59%)
Nov 06, 2003 0.7907 0.7907 0.7768 0.7861 6,849,463 -0.01(-1.73%)
Nov 05, 2003 0.8226 0.8238 0.7928 0.7999 6,355,761 -0.03(-3.17%)
Nov 04, 2003 0.8226 0.8238 0.8205 0.8261 3,377,960 +0.00(+0.30%)
Nov 03, 2003 0.7937 0.8240 0.8082 0.8236 2,762,131 +0.03(+3.76%)
Oct 31, 2003 0.8003 0.8003 0.7861 0.7937 5,674,972 -0.01(-0.84%)
Oct 30, 2003 0.7880 0.7986 0.7880 0.8005 10,877,031 +0.01(+1.46%)
Oct 29, 2003 0.7957 0.8026 0.7803 0.7889 7,384,740 -0.01(-1.01%)
Oct 28, 2003 0.7753 0.7976 0.7812 0.7970 4,297,804 +0.02(+2.80%)
Oct 27, 2003 0.7764 0.7787 0.7682 0.7753 2,593,233 +0.00(+0.27%)
Oct 24, 2003 0.7739 0.7747 0.7610 0.7732 5,804,894 -0.00(-0.17%)
Oct 23, 2003 0.7668 0.7803 0.7668 0.7745 6,735,132 -0.02(-2.52%)
Oct 22, 2003 0.8034 0.8034 0.7889 0.7945 2,400,950 -0.01(-1.10%)
Oct 21, 2003 0.8255 0.8311 0.8024 0.8034 3,362,369 -0.00(-0.12%)
Oct 20, 2003 0.8024 0.8063 0.7976 0.8043 5,009,774 +0.01(+0.97%)
Oct 17, 2003 0.7909 0.8109 0.7889 0.7966 3,793,708 +0.00(+0.39%)
Oct 16, 2003 0.7889 0.7889 0.7870 0.7936 2,686,777 +0.01(+1.20%)
Oct 15, 2003 0.7947 0.7955 0.7832 0.7841 6,283,005 -0.01(-1.81%)
Oct 14, 2003 0.7895 0.7986 0.7851 0.7986 7,343,165 +0.01(+1.27%)
Oct 13, 2003 0.7791 0.7928 0.7784 0.7886 7,852,457 +0.01(+1.21%)
Oct 10, 2003 0.7803 0.7851 0.7772 0.7791 7,244,425 -0.01(-1.24%)
Oct 09, 2003 0.7697 0.8051 0.7697 0.7889 29,060,848 -0.02(-2.94%)
Oct 08, 2003 0.8016 0.8380 0.8091 0.8128 8,060,332 +0.01(+1.39%)
Oct 07, 2003 0.7737 0.8076 0.7755 0.8016 10,897,818 +0.03(+3.61%)
Oct 06, 2003 0.7503 0.7832 0.7503 0.7737 7,239,228 +0.02(+3.10%)
Oct 03, 2003 0.7370 0.7505 0.7347 0.7505 7,260,015 +0.03(+4.00%)
Oct 02, 2003 0.7193 0.7333 0.7193 0.7216 4,115,914 +0.02(+2.32%)
Oct 01, 2003 0.7000 0.7139 0.6985 0.7052 3,814,496 +0.02(+3.18%)
Sep 30, 2003 0.6602 0.6946 0.6744 0.6835 9,671,359 +0.02(+3.53%)
Sep 29, 2003 0.6350 0.6629 0.6350 0.6602 2,063,154 +0.03(+4.25%)
Sep 26, 2003 0.6294 0.6465 0.6254 0.6333 2,245,044 +0.01(+1.26%)
Sep 25, 2003 0.6521 0.6521 0.6213 0.6254 5,150,089 -0.03(-4.38%)
Sep 24, 2003 0.6681 0.6754 0.6525 0.6540 4,739,537 -0.02(-2.80%)
Sep 23, 2003 0.6793 0.6793 0.6693 0.6729 2,297,012 -0.01(-0.82%)
Sep 22, 2003 0.6781 0.6812 0.6754 0.6785 3,315,597 -0.01(-2.08%)
Sep 19, 2003 0.6966 0.6995 0.6916 0.6929 2,255,437 -0.01(-1.07%)
Sep 18, 2003 0.6896 0.7100 0.6896 0.7004 6,423,320 +0.02(+3.44%)
Sep 17, 2003 0.6664 0.6754 0.6648 0.6771 3,248,038 +0.02(+3.50%)
Sep 16, 2003 0.6614 0.6614 0.6542 0.6542 4,188,670 -0.01(-1.11%)
Sep 15, 2003 0.6696 0.6764 0.6608 0.6616 6,298,596 -0.01(-1.77%)
Sep 12, 2003 0.6552 0.6850 0.6527 0.6735 4,438,119 +0.02(+3.70%)
Sep 11, 2003 0.6427 0.6542 0.6427 0.6494 11,152,465 +0.02(+2.58%)
Sep 10, 2003 0.6354 0.6379 0.6292 0.6331 19,768,860 +0.01(+0.92%)
Sep 09, 2003 0.6369 0.6446 0.6273 0.6273 3,497,487 -0.03(-5.23%)
Sep 08, 2003 0.6946 0.6977 0.6602 0.6619 8,263,009 -0.02(-2.63%)
Sep 05, 2003 0.6908 0.6908 0.6719 0.6798 5,581,429 -0.01(-0.76%)
Sep 04, 2003 0.6773 0.7014 0.6773 0.6850 9,099,704 +0.01(+2.09%)
Sep 03, 2003 0.6504 0.6796 0.6504 0.6710 4,744,734 +0.03(+4.56%)
Sep 02, 2003 0.6437 0.6446 0.6350 0.6417 4,552,450 -0.00(-0.45%)
Aug 29, 2003 0.6244 0.6467 0.6215 0.6446 6,480,486 +0.02(+2.92%)
Aug 28, 2003 0.6208 0.6283 0.6013 0.6263 9,068,523 +0.00(+0.71%)
Aug 27, 2003 0.6419 0.6419 0.6061 0.6219 8,886,633 -0.02(-2.88%)
Aug 26, 2003 0.6286 0.6475 0.6286 0.6404 2,489,296 +0.01(+2.27%)
Aug 25, 2003 0.6208 0.6350 0.6208 0.6261 4,822,687 +0.01(+1.66%)
Aug 22, 2003 0.6100 0.6188 0.6063 0.6159 7,311,984 +0.01(+0.98%)
Aug 21, 2003 0.5746 0.6109 0.5746 0.6100 10,232,620 +0.04(+6.20%)
Aug 20, 2003 0.5600 0.5773 0.5573 0.5744 5,035,758 +0.01(+2.02%)
Aug 19, 2003 0.5609 0.5667 0.5609 0.5630 8,148,678 +0.01(+1.42%)
Aug 18, 2003 0.5736 0.5738 0.5542 0.5551 2,790,714 -0.01(-1.70%)
Aug 15, 2003 0.5542 0.5659 0.5503 0.5648 1,080,947 +0.01(+1.56%)
Aug 14, 2003 0.5465 0.5561 0.5407 0.5561 5,108,514 +0.00(+0.10%)
Aug 13, 2003 0.5426 0.5580 0.5388 0.5555 8,476,081 +0.01(+2.38%)
Aug 12, 2003 0.5388 0.5503 0.5369 0.5426 10,778,291 +0.01(+2.06%)
Aug 11, 2003 0.5172 0.5317 0.5157 0.5317 4,386,151 +0.01(+2.75%)
Aug 08, 2003 0.5184 0.5186 0.5147 0.5174 7,971,985 -0.00(-0.19%)
Aug 07, 2003 0.4870 0.5195 0.4870 0.5184 7,987,576 +0.03(+6.44%)
Aug 06, 2003 0.4955 0.4955 0.4814 0.4870 8,590,412 -0.00(-0.78%)
Aug 05, 2003 0.4849 0.4966 0.4849 0.4909 6,205,052 +0.00(+0.83%)
Aug 04, 2003 0.4993 0.4993 0.4813 0.4868 9,608,997 -0.03(-5.42%)
Aug 01, 2003 0.5182 0.5182 0.5132 0.5147 10,508,054 -0.01(-1.80%)
Jul 31, 2003 0.5080 0.5242 0.5080 0.5242 6,854,660 +0.02(+4.57%)
Jul 30, 2003 0.5138 0.5138 0.4984 0.5013 4,474,497 -0.01(-2.43%)
Jul 29, 2003 0.5147 0.5170 0.5118 0.5138 10,294,982 -0.00(-0.74%)
Jul 28, 2003 0.5061 0.5176 0.5061 0.5176 11,417,504 +0.01(+2.09%)
Jul 25, 2003 0.5065 0.5090 0.5051 0.5070 10,762,700 +0.00(+0.84%)
Jul 24, 2003 0.4972 0.5034 0.4926 0.5028 6,360,958 +0.01(+1.52%)
Jul 23, 2003 0.5022 0.5051 0.4907 0.4953 3,092,132 -0.01(-1.00%)
Jul 22, 2003 0.4974 0.5026 0.4974 0.5003 2,655,596 +0.00(+0.39%)
Jul 21, 2003 0.4811 0.5001 0.4809 0.4984 3,991,189 +0.02(+3.60%)
Jul 18, 2003 0.4811 0.4849 0.4788 0.4811 3,731,346 +0.00(+0.00%)
Jul 17, 2003 0.4762 0.4839 0.4755 0.4811 2,879,061 +0.00(+1.01%)
Jul 16, 2003 0.4788 0.4788 0.4666 0.4762 945,828 -0.00(-1.00%)
Jul 15, 2003 0.4886 0.4886 0.4778 0.4811 6,298,596 -0.01(-1.19%)
Jul 14, 2003 0.4841 0.4888 0.4839 0.4868 7,686,158 +0.00(+0.28%)
Jul 11, 2003 0.4945 0.4959 0.4849 0.4855 2,551,659 -0.01(-1.91%)
Jul 10, 2003 0.4770 0.4949 0.4753 0.4949 2,525,674 +0.00(+0.63%)
Jul 09, 2003 0.4849 0.4926 0.4849 0.4918 1,117,325 +0.01(+1.03%)
Jul 08, 2003 0.4689 0.4868 0.4689 0.4868 2,660,793 +0.01(+2.97%)
Jul 07, 2003 0.4724 0.4728 0.4686 0.4728 3,149,298 +0.00(+0.70%)
Jul 03, 2003 0.4705 0.4705 0.4676 0.4695 2,141,107 -0.00(-0.57%)
Jul 02, 2003 0.4661 0.4762 0.4647 0.4722 3,190,873 +0.01(+1.53%)
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.