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 )

2.600 +0.080 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2007 4.302 4.328 4.213 4.222 19,720,674 -0.00(-0.09%)
Jul 30, 2007 4.081 4.302 4.030 4.225 18,981,988 +0.19(+4.66%)
Jul 27, 2007 4.125 4.152 3.961 4.037 24,467,626 -0.01(-0.20%)
Jul 26, 2007 4.102 4.147 3.866 4.045 31,444,880 -0.23(-5.35%)
Jul 25, 2007 4.215 4.338 4.139 4.274 23,945,234 +0.09(+2.21%)
Jul 24, 2007 4.228 4.393 4.091 4.182 20,821,040 -0.10(-2.44%)
Jul 23, 2007 4.221 4.286 4.206 4.286 15,793,671 +0.16(+3.94%)
Jul 20, 2007 4.127 4.144 4.050 4.124 15,844,204 -0.01(-0.18%)
Jul 19, 2007 4.145 4.182 4.122 4.131 9,904,506 -0.00(-0.02%)
Jul 18, 2007 4.077 4.132 4.053 4.132 14,320,014 +0.03(+0.77%)
Jul 17, 2007 4.150 4.172 4.100 4.100 13,097,657 -0.01(-0.16%)
Jul 16, 2007 4.195 4.210 4.076 4.107 14,109,687 -0.10(-2.35%)
Jul 13, 2007 4.159 4.279 4.154 4.206 11,610,342 +0.03(+0.77%)
Jul 12, 2007 3.976 4.195 3.976 4.173 22,794,566 +0.25(+6.24%)
Jul 11, 2007 3.855 3.967 3.848 3.928 11,013,504 +0.10(+2.54%)
Jul 10, 2007 3.832 3.861 3.809 3.831 9,830,754 -0.07(-1.84%)
Jul 09, 2007 3.914 3.940 3.872 3.903 6,509,221 +0.03(+0.83%)
Jul 06, 2007 3.887 3.915 3.830 3.870 13,144,093 -0.01(-0.13%)
Jul 05, 2007 3.861 3.875 3.802 3.875 10,456,273 +0.01(+0.27%)
Jul 03, 2007 3.909 3.925 3.838 3.865 6,068,080 -0.01(-0.15%)
Jul 02, 2007 3.822 3.881 3.800 3.871 9,781,587 +0.08(+2.22%)
Jun 29, 2007 3.818 3.821 3.736 3.787 9,460,633 +0.02(+0.47%)
Jun 28, 2007 3.791 3.843 3.766 3.769 12,319,173 -0.00(-0.08%)
Jun 27, 2007 3.734 3.772 3.666 3.772 13,795,561 +0.05(+1.22%)
Jun 26, 2007 3.771 3.815 3.707 3.727 12,868,209 -0.02(-0.45%)
Jun 25, 2007 3.761 3.848 3.684 3.744 13,433,634 -0.06(-1.60%)
Jun 22, 2007 3.859 3.871 3.762 3.804 12,036,460 -0.11(-2.75%)
Jun 21, 2007 3.826 3.912 3.780 3.912 17,917,430 +0.09(+2.38%)
Jun 20, 2007 3.931 3.952 3.797 3.821 16,916,328 -0.08(-2.16%)
Jun 19, 2007 3.890 3.917 3.845 3.906 12,268,640 +0.02(+0.40%)
Jun 18, 2007 3.929 3.933 3.845 3.890 11,690,922 +0.00(+0.04%)
Jun 15, 2007 3.917 3.933 3.872 3.889 11,468,303 +0.06(+1.51%)
Jun 14, 2007 3.840 3.892 3.825 3.831 11,629,463 +0.03(+0.91%)
Jun 13, 2007 3.705 3.807 3.679 3.796 15,110,790 +0.13(+3.51%)
Jun 12, 2007 3.775 3.777 3.657 3.668 16,005,364 -0.13(-3.34%)
Jun 11, 2007 3.757 3.829 3.698 3.794 11,746,509 +0.04(+0.99%)
Jun 08, 2007 3.632 3.788 3.639 3.757 17,142,498 +0.14(+3.87%)
Jun 07, 2007 3.741 3.787 3.589 3.617 20,397,108 -0.14(-3.61%)
Jun 06, 2007 3.809 3.829 3.704 3.752 18,349,012 -0.12(-3.12%)
Jun 05, 2007 3.921 3.949 3.844 3.873 18,025,872 -0.11(-2.76%)
Jun 04, 2007 3.938 4.007 3.917 3.983 11,613,402 -0.05(-1.13%)
Jun 01, 2007 3.898 4.029 3.916 4.029 13,768,519 +0.13(+3.32%)
May 31, 2007 3.995 3.965 3.870 3.899 17,598,402 +0.01(+0.28%)
May 30, 2007 3.665 3.903 3.675 3.888 12,555,450 +0.09(+2.45%)
May 29, 2007 3.809 3.842 3.741 3.795 14,710,280 +0.06(+1.57%)
May 25, 2007 3.629 3.749 3.617 3.736 15,364,276 +0.17(+4.68%)
May 24, 2007 3.643 3.707 3.542 3.569 30,125,704 -0.12(-3.14%)
May 23, 2007 3.771 3.789 3.654 3.685 21,762,774 -0.10(-2.56%)
May 22, 2007 3.890 3.864 3.757 3.782 13,524,321 -0.08(-2.09%)
May 21, 2007 3.886 3.917 3.844 3.862 17,307,346 +0.02(+0.51%)
May 18, 2007 3.769 3.866 3.775 3.843 12,374,349 +0.05(+1.23%)
May 17, 2007 3.684 3.811 3.678 3.796 11,927,199 +0.05(+1.47%)
May 16, 2007 3.670 3.749 3.632 3.741 15,314,015 +0.11(+2.94%)
May 15, 2007 3.616 3.696 3.597 3.634 16,080,208 +0.02(+0.57%)
May 14, 2007 3.654 3.676 3.577 3.613 11,630,009 -0.04(-1.12%)
May 11, 2007 3.590 3.697 3.585 3.654 29,993,224 +0.06(+1.55%)
May 10, 2007 3.586 3.620 3.518 3.599 30,185,060 -0.01(-0.30%)
May 09, 2007 3.320 3.646 3.334 3.610 26,922,992 +0.21(+6.16%)
May 08, 2007 3.371 3.415 3.317 3.400 11,374,339 +0.04(+1.13%)
May 07, 2007 3.324 3.372 3.314 3.362 10,386,060 +0.06(+1.84%)
May 04, 2007 3.198 3.344 3.187 3.301 26,094,248 +0.11(+3.49%)
May 03, 2007 3.190 3.220 3.166 3.190 10,565,534 +0.00(+0.02%)
May 02, 2007 3.135 3.208 3.108 3.189 11,923,102 +0.04(+1.40%)
May 01, 2007 3.153 3.196 3.107 3.146 6,744,679 -0.00(-0.12%)
Apr 30, 2007 3.200 3.229 3.140 3.149 7,127,092 -0.03(-1.08%)
Apr 27, 2007 3.132 3.184 3.126 3.184 12,903,719 -0.01(-0.37%)
Apr 26, 2007 3.241 3.241 3.174 3.195 8,821,456 -0.05(-1.49%)
Apr 25, 2007 3.275 3.278 3.206 3.244 12,377,491 +0.02(+0.64%)
Apr 24, 2007 3.225 3.235 3.156 3.223 12,156,374 +0.00(+0.14%)
Apr 23, 2007 3.192 3.274 3.176 3.219 10,816,835 +0.02(+0.69%)
Apr 20, 2007 3.245 3.245 3.183 3.197 8,180,914 +0.02(+0.60%)
Apr 19, 2007 3.134 3.217 3.128 3.178 12,780,800 -0.01(-0.39%)
Apr 18, 2007 3.133 3.221 3.132 3.190 11,574,832 +0.02(+0.74%)
Apr 17, 2007 3.245 3.252 3.159 3.167 10,505,441 -0.07(-2.28%)
Apr 16, 2007 3.254 3.261 3.212 3.241 8,004,730 -0.00(-0.09%)
Apr 13, 2007 3.192 3.244 3.167 3.244 8,455,432 +0.08(+2.38%)
Apr 12, 2007 3.102 3.170 3.083 3.168 12,617,278 +0.04(+1.43%)
Apr 11, 2007 3.219 3.225 3.091 3.124 15,558,760 -0.10(-3.13%)
Apr 10, 2007 3.212 3.234 3.200 3.225 7,171,616 -0.00(-0.02%)
Apr 09, 2007 3.214 3.236 3.204 3.225 10,303,308 +0.03(+0.80%)
Apr 05, 2007 3.161 3.218 3.149 3.200 5,204,919 +0.01(+0.21%)
Apr 04, 2007 3.121 3.208 3.094 3.193 8,609,763 +0.01(+0.28%)
Apr 03, 2007 3.196 3.243 3.176 3.184 12,716,609 -0.00(-0.02%)
Apr 02, 2007 3.148 3.185 3.118 3.185 11,096,816 +0.05(+1.54%)
Mar 30, 2007 3.063 3.167 3.053 3.137 20,419,506 +0.04(+1.37%)
Mar 29, 2007 3.090 3.110 3.040 3.094 11,402,746 +0.08(+2.75%)
Mar 28, 2007 3.069 3.082 2.994 3.012 12,392,569 -0.11(-3.56%)
Mar 27, 2007 3.134 3.163 3.110 3.123 11,998,219 -0.01(-0.35%)
Mar 26, 2007 3.138 3.152 3.076 3.134 19,793,988 +0.01(+0.38%)
Mar 23, 2007 3.011 3.124 2.998 3.122 15,668,021 +0.14(+4.56%)
Mar 22, 2007 3.039 3.039 2.981 2.986 18,873,464 -0.05(-1.76%)
Mar 21, 2007 2.856 3.048 2.847 3.039 25,368,044 +0.19(+6.76%)
Mar 20, 2007 2.812 2.847 2.793 2.847 9,770,661 +0.04(+1.30%)
Mar 19, 2007 2.804 2.812 2.758 2.810 9,034,515 +0.07(+2.57%)
Mar 16, 2007 2.810 2.827 2.712 2.740 13,006,151 -0.03(-0.93%)
Mar 15, 2007 2.712 2.801 2.692 2.765 16,349,536 +0.05(+1.97%)
Mar 14, 2007 2.599 2.714 2.564 2.712 25,885,286 +0.13(+5.14%)
Mar 13, 2007 2.734 2.716 2.577 2.580 20,579,300 -0.15(-5.65%)
Mar 12, 2007 2.655 2.744 2.647 2.734 21,184,334 +0.06(+2.16%)
Mar 09, 2007 2.646 2.676 2.609 2.676 17,739,882 +0.10(+3.72%)
Mar 08, 2007 2.593 2.626 2.565 2.580 11,326,264 +0.06(+2.23%)
Mar 07, 2007 2.540 2.572 2.506 2.524 13,559,285 -0.01(-0.43%)
Mar 06, 2007 2.470 2.546 2.457 2.535 15,091,669 +0.15(+6.36%)
Mar 05, 2007 2.376 2.441 2.344 2.383 15,080,743 -0.06(-2.46%)
Mar 02, 2007 2.542 2.560 2.428 2.443 13,772,343 -0.09(-3.58%)
Mar 01, 2007 2.402 2.562 2.369 2.534 20,442,356 -0.03(-1.17%)
Feb 28, 2007 2.528 2.580 2.491 2.564 24,690,244 +0.08(+3.43%)
Feb 27, 2007 2.580 2.603 2.421 2.479 31,441,206 -0.29(-10.38%)
Feb 26, 2007 2.790 2.805 2.740 2.766 7,966,694 +0.00(+0.00%)
Feb 23, 2007 2.775 2.784 2.711 2.766 12,403,850 -0.02(-0.87%)
Feb 22, 2007 2.837 2.867 2.762 2.790 10,702,111 -0.02(-0.70%)
Feb 21, 2007 2.777 2.826 2.774 2.810 9,624,524 +0.00(+0.13%)
Feb 20, 2007 2.777 2.816 2.755 2.806 7,201,662 +0.01(+0.39%)
Feb 16, 2007 2.786 2.809 2.740 2.796 15,128,545 +0.04(+1.38%)
Feb 15, 2007 2.729 2.782 2.713 2.757 13,403,588 +0.06(+2.37%)
Feb 14, 2007 2.664 2.741 2.648 2.694 21,976,188 +0.09(+3.60%)
Feb 13, 2007 2.539 2.633 2.536 2.600 21,081,874 +0.10(+4.13%)
Feb 12, 2007 2.547 2.548 2.465 2.497 14,901,815 -0.06(-2.38%)
Feb 09, 2007 2.597 2.626 2.543 2.558 13,820,145 -0.01(-0.57%)
Feb 08, 2007 2.517 2.590 2.489 2.572 14,739,303 +0.00(+0.06%)
Feb 07, 2007 2.678 2.686 2.555 2.571 21,230,770 -0.08(-2.93%)
Feb 06, 2007 2.601 2.682 2.563 2.648 25,485,118 +0.09(+3.43%)
Feb 05, 2007 2.565 2.591 2.520 2.560 26,547,680 +0.08(+3.07%)
Feb 02, 2007 2.487 2.496 2.434 2.484 18,429,592 +0.02(+0.86%)
Feb 01, 2007 2.443 2.470 2.431 2.463 21,745,662 +0.09(+3.99%)
Jan 31, 2007 2.345 2.386 2.320 2.369 39,256,096 +0.15(+6.84%)
Jan 30, 2007 2.227 2.244 2.203 2.217 19,774,868 +0.05(+2.47%)
Jan 29, 2007 2.160 2.186 2.145 2.164 15,255,561 +0.03(+1.37%)
Jan 26, 2007 2.169 2.175 2.116 2.134 11,928,565 -0.01(-0.44%)
Jan 25, 2007 2.178 2.178 2.123 2.144 6,673,113 -0.02(-0.71%)
Jan 24, 2007 2.136 2.178 2.105 2.159 12,854,551 +0.05(+2.61%)
Jan 23, 2007 2.101 2.123 2.079 2.104 16,140,575 +0.02(+0.77%)
Jan 22, 2007 2.115 2.120 2.069 2.088 5,051,953 +0.01(+0.56%)
Jan 19, 2007 2.059 2.105 2.050 2.076 7,335,507 +0.01(+0.25%)
Jan 18, 2007 2.119 2.120 2.050 2.071 7,678,313 -0.00(-0.18%)
Jan 17, 2007 2.066 2.090 2.052 2.075 5,975,208 -0.01(-0.32%)
Jan 16, 2007 2.014 2.085 2.014 2.082 9,833,486 -0.02(-1.04%)
Jan 12, 2007 2.112 2.126 2.092 2.104 7,421,550 +0.02(+0.88%)
Jan 11, 2007 2.087 2.135 2.064 2.085 10,056,105 +0.02(+0.81%)
Jan 10, 2007 2.023 2.096 2.018 2.068 11,741,455 -0.02(-0.81%)
Jan 09, 2007 2.090 2.092 2.039 2.085 11,587,124 -0.02(-0.94%)
Jan 08, 2007 2.090 2.109 2.060 2.105 9,980,988 -0.00(-0.03%)
Jan 05, 2007 2.125 2.134 2.053 2.106 18,631,724 -0.05(-2.11%)
Jan 04, 2007 2.159 2.164 2.109 2.151 16,061,360 -0.03(-1.44%)
Jan 03, 2007 2.232 2.235 2.162 2.183 12,443,457 -0.01(-0.57%)
Dec 29, 2006 2.234 2.241 2.195 2.195 7,698,800 -0.03(-1.51%)
Dec 28, 2006 2.246 2.249 2.203 2.229 4,654,516 -0.00(-0.10%)
Dec 27, 2006 2.198 2.238 2.198 2.231 6,974,946 +0.04(+1.87%)
Dec 26, 2006 2.200 2.207 2.177 2.190 2,366,865 -0.01(-0.33%)
Dec 22, 2006 2.190 2.203 2.151 2.197 5,222,673 +0.01(+0.44%)
Dec 21, 2006 2.191 2.194 2.147 2.188 7,918,687 -0.00(-0.20%)
Dec 20, 2006 2.200 2.226 2.178 2.192 5,345,592 -0.01(-0.43%)
Dec 19, 2006 2.152 2.210 2.143 2.202 7,685,142 +0.04(+1.73%)
Dec 18, 2006 2.182 2.200 2.155 2.164 10,442,616 +0.01(+0.58%)
Dec 15, 2006 2.175 2.189 2.141 2.152 6,835,638 +0.01(+0.51%)
Dec 14, 2006 2.158 2.166 2.134 2.141 6,518,781 +0.01(+0.31%)
Dec 13, 2006 2.153 2.160 2.110 2.134 10,794,982 +0.03(+1.36%)
Dec 12, 2006 2.150 2.152 2.091 2.106 19,351,480 -0.07(-3.10%)
Dec 11, 2006 2.189 2.205 2.160 2.173 12,056,946 -0.04(-1.59%)
Dec 08, 2006 2.204 2.223 2.183 2.208 7,932,345 -0.01(-0.30%)
Dec 07, 2006 2.236 2.248 2.192 2.215 11,924,467 -0.02(-0.88%)
Dec 06, 2006 2.213 2.260 2.198 2.235 7,450,231 +0.02(+0.69%)
Dec 05, 2006 2.218 2.241 2.208 2.219 6,208,754 +0.01(+0.43%)
Dec 04, 2006 2.147 2.213 2.146 2.210 9,877,190 +0.05(+2.34%)
Dec 01, 2006 2.131 2.193 2.122 2.159 10,629,725 -0.02(-1.11%)
Nov 30, 2006 2.164 2.209 2.146 2.183 11,107,742 +0.02(+0.81%)
Nov 29, 2006 2.144 2.176 2.133 2.166 13,895,262 +0.04(+2.04%)
Nov 28, 2006 2.096 2.136 2.087 2.123 12,644,224 +0.00(+0.07%)
Nov 27, 2006 2.161 2.164 2.087 2.121 11,763,308 -0.05(-2.29%)
Nov 24, 2006 2.126 2.178 2.117 2.171 6,170,512 +0.02(+0.85%)
Nov 22, 2006 2.156 2.175 2.123 2.153 13,705,421 +0.00(+0.00%)
Nov 21, 2006 2.174 2.177 2.125 2.153 30,627,212 -0.07(-3.16%)
Nov 20, 2006 2.212 2.253 2.205 2.223 10,248,678 +0.03(+1.54%)
Nov 17, 2006 2.276 2.310 2.178 2.189 30,060,420 -0.10(-4.47%)
Nov 16, 2006 2.371 2.371 2.284 2.292 7,760,259 -0.06(-2.46%)
Nov 15, 2006 2.336 2.388 2.309 2.350 7,681,045 +0.01(+0.25%)
Nov 14, 2006 2.350 2.387 2.314 2.344 8,198,669 +0.04(+1.85%)
Nov 13, 2006 2.241 2.307 2.236 2.301 8,865,161 -0.00(-0.10%)
Nov 10, 2006 2.314 2.325 2.270 2.303 9,171,091 -0.04(-1.56%)
Nov 09, 2006 2.385 2.435 2.312 2.340 19,619,170 -0.05(-1.90%)
Nov 08, 2006 2.356 2.405 2.343 2.385 9,049,539 -0.03(-1.33%)
Nov 07, 2006 2.448 2.459 2.389 2.418 6,369,913 -0.02(-0.99%)
Nov 06, 2006 2.430 2.471 2.416 2.442 13,633,036 +0.05(+2.21%)
Nov 03, 2006 2.377 2.407 2.371 2.389 9,250,306 +0.05(+2.10%)
Nov 02, 2006 2.353 2.365 2.306 2.340 5,071,074 -0.01(-0.37%)
Nov 01, 2006 2.361 2.406 2.328 2.349 21,472,510 +0.07(+2.92%)
Oct 31, 2006 2.262 2.284 2.256 2.282 7,067,818 +0.02(+0.84%)
Oct 30, 2006 2.267 2.269 2.238 2.263 11,264,804 -0.04(-1.75%)
Oct 27, 2006 2.317 2.338 2.295 2.303 6,180,073 -0.03(-1.22%)
Oct 26, 2006 2.306 2.340 2.306 2.332 7,272,682 +0.02(+0.98%)
Oct 25, 2006 2.285 2.317 2.283 2.309 8,836,480 -0.01(-0.41%)
Oct 24, 2006 2.301 2.333 2.281 2.319 10,840,053 +0.02(+0.83%)
Oct 23, 2006 2.251 2.305 2.240 2.300 8,224,618 +0.04(+1.62%)
Oct 20, 2006 2.262 2.282 2.224 2.263 9,024,955 -0.00(-0.16%)
Oct 19, 2006 2.285 2.301 2.241 2.267 18,790,152 -0.03(-1.34%)
Oct 18, 2006 2.387 2.394 2.290 2.298 14,709,256 -0.06(-2.55%)
Oct 17, 2006 2.320 2.369 2.298 2.358 9,978,257 +0.01(+0.50%)
Oct 16, 2006 2.309 2.358 2.288 2.346 6,409,521 +0.03(+1.20%)
Oct 13, 2006 2.295 2.331 2.288 2.318 7,209,857 +0.03(+1.28%)
Oct 12, 2006 2.232 2.297 2.232 2.289 7,078,744 +0.06(+2.66%)
Oct 11, 2006 2.230 2.234 2.197 2.230 10,498,612 -0.02(-0.88%)
Oct 10, 2006 2.262 2.270 2.232 2.249 10,251,409 +0.02(+1.05%)
Oct 09, 2006 2.152 2.239 2.151 2.226 16,555,766 +0.07(+3.44%)
Oct 06, 2006 2.142 2.162 2.118 2.152 9,191,578 -0.01(-0.37%)
Oct 05, 2006 2.126 2.183 2.113 2.160 17,749,442 +0.07(+3.22%)
Oct 04, 2006 2.086 2.105 2.031 2.093 19,662,874 +0.05(+2.66%)
Oct 03, 2006 2.102 2.108 2.038 2.038 10,767,667 -0.06(-3.03%)
Oct 02, 2006 2.123 2.123 2.090 2.102 9,214,796 +0.02(+0.98%)
Sep 29, 2006 2.076 2.112 2.068 2.082 8,826,919 -0.01(-0.35%)
Sep 28, 2006 2.094 2.107 2.063 2.089 5,826,340 +0.00(+0.03%)
Sep 27, 2006 2.050 2.088 2.027 2.088 22,774,080 +0.07(+3.30%)
Sep 26, 2006 1.941 2.025 1.940 2.022 16,087,310 +0.07(+3.52%)
Sep 25, 2006 1.956 1.956 1.893 1.953 20,404,484 -0.03(-1.37%)
Sep 22, 2006 1.972 2.014 1.936 1.980 12,709,781 +0.01(+0.48%)
Sep 21, 2006 2.003 2.021 1.948 1.970 24,684,782 -0.05(-2.25%)
Sep 20, 2006 2.051 2.078 1.993 2.016 13,223,307 -0.06(-3.10%)
Sep 19, 2006 2.135 2.137 2.057 2.080 15,770,453 -0.09(-4.15%)
Sep 18, 2006 2.129 2.175 2.103 2.170 15,521,884 +0.07(+3.38%)
Sep 15, 2006 2.101 2.112 2.068 2.099 6,423,178 +0.01(+0.24%)
Sep 14, 2006 2.131 2.150 2.080 2.094 6,195,096 -0.04(-1.89%)
Sep 13, 2006 2.104 2.150 2.082 2.134 13,960,819 +0.04(+2.14%)
Sep 12, 2006 2.081 2.099 2.059 2.090 9,970,062 +0.03(+1.49%)
Sep 11, 2006 2.134 2.134 2.046 2.059 17,593,746 -0.12(-5.45%)
Sep 08, 2006 2.197 2.207 2.168 2.178 5,166,677 -0.02(-1.03%)
Sep 07, 2006 2.230 2.239 2.186 2.200 5,717,079 -0.03(-1.31%)
Sep 06, 2006 2.292 2.293 2.227 2.230 6,752,327 -0.08(-3.43%)
Sep 05, 2006 2.320 2.337 2.298 2.309 10,035,619 +0.05(+2.30%)
Sep 01, 2006 2.178 2.267 2.169 2.257 12,177,133 +0.11(+5.12%)
Aug 31, 2006 2.183 2.201 2.137 2.147 7,932,345 -0.04(-1.84%)
Aug 30, 2006 2.191 2.208 2.163 2.187 5,080,634 -0.02(-0.86%)
Aug 29, 2006 2.226 2.240 2.169 2.206 7,492,570 +0.02(+0.74%)
Aug 28, 2006 2.175 2.206 2.152 2.190 3,443,085 +0.02(+0.74%)
Aug 25, 2006 2.193 2.223 2.167 2.174 8,458,164 -0.01(-0.40%)
Aug 24, 2006 2.214 2.215 2.134 2.183 9,416,929 -0.01(-0.50%)
Aug 23, 2006 2.281 2.301 2.189 2.194 16,293,540 -0.11(-4.65%)
Aug 22, 2006 2.303 2.334 2.285 2.301 6,817,883 -0.02(-1.04%)
Aug 21, 2006 2.292 2.335 2.291 2.325 5,176,238 -0.01(-0.56%)
Aug 18, 2006 2.331 2.339 2.303 2.338 5,401,588 +0.02(+0.88%)
Aug 17, 2006 2.332 2.363 2.298 2.317 11,983,195 +0.00(+0.06%)
Aug 16, 2006 2.318 2.339 2.297 2.316 13,460,950 +0.02(+0.67%)
Aug 15, 2006 2.256 2.317 2.239 2.301 9,972,794 +0.08(+3.73%)
Aug 14, 2006 2.282 2.282 2.212 2.218 9,315,862 -0.03(-1.27%)
Aug 11, 2006 2.279 2.297 2.246 2.246 9,091,877 -0.05(-1.98%)
Aug 10, 2006 2.325 2.331 2.267 2.292 24,395,240 -0.05(-1.94%)
Aug 09, 2006 2.411 2.426 2.337 2.337 11,069,501 -0.05(-1.97%)
Aug 08, 2006 2.390 2.423 2.347 2.384 10,606,507 -0.02(-0.94%)
Aug 07, 2006 2.372 2.449 2.372 2.407 8,235,544 +0.04(+1.51%)
Aug 04, 2006 2.396 2.440 2.363 2.371 13,036,198 +0.00(+0.12%)
Aug 03, 2006 2.313 2.396 2.312 2.368 6,700,428 -0.01(-0.22%)
Aug 02, 2006 2.341 2.394 2.328 2.373 9,075,488 +0.07(+2.86%)
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.