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 )

2.790 +0.140 (+5.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2012 2.517 2.628 2.512 2.618 18,248,912 +0.11(+4.23%)
Jul 30, 2012 2.497 2.527 2.395 2.512 12,179,745 +0.05(+2.05%)
Jul 27, 2012 2.365 2.527 2.335 2.461 16,322,074 +0.16(+6.80%)
Jul 26, 2012 2.340 2.345 2.239 2.305 10,299,323 +0.01(+0.22%)
Jul 25, 2012 2.421 2.421 2.289 2.299 14,052,056 -0.10(-4.01%)
Jul 24, 2012 2.436 2.466 2.360 2.395 11,714,327 -0.02(-0.63%)
Jul 23, 2012 2.413 2.426 2.360 2.411 9,575,536 -0.10(-3.83%)
Jul 20, 2012 2.547 2.577 2.486 2.507 11,934,675 -0.11(-4.25%)
Jul 19, 2012 2.628 2.653 2.598 2.618 13,375,391 +0.02(+0.78%)
Jul 18, 2012 2.588 2.638 2.572 2.598 10,484,938 +0.01(+0.39%)
Jul 17, 2012 2.633 2.653 2.562 2.588 11,855,746 -0.02(-0.77%)
Jul 16, 2012 2.663 2.673 2.603 2.608 9,615,789 -0.08(-2.82%)
Jul 13, 2012 2.689 2.724 2.623 2.684 15,076,576 +0.05(+1.72%)
Jul 12, 2012 2.598 2.668 2.552 2.638 11,671,067 -0.03(-1.14%)
Jul 11, 2012 2.699 2.749 2.623 2.668 10,662,223 -0.05(-1.86%)
Jul 10, 2012 2.911 2.911 2.709 2.719 12,900,349 -0.10(-3.41%)
Jul 09, 2012 2.987 3.022 2.800 2.815 12,362,087 -0.13(-4.46%)
Jul 06, 2012 3.002 3.002 2.921 2.946 8,494,918 -0.13(-4.11%)
Jul 05, 2012 3.138 3.149 3.037 3.073 12,493,169 -0.01(-0.33%)
Jul 03, 2012 2.987 3.088 2.962 3.083 7,967,935 +0.14(+4.63%)
Jul 02, 2012 2.881 2.951 2.871 2.946 9,447,507 +0.08(+2.82%)
Jun 29, 2012 2.785 2.876 2.739 2.865 15,253,008 +0.22(+8.21%)
Jun 28, 2012 2.648 2.684 2.603 2.648 8,821,135 -0.06(-2.06%)
Jun 27, 2012 2.734 2.757 2.666 2.704 9,299,029 -0.04(-1.29%)
Jun 26, 2012 2.709 2.780 2.663 2.739 7,616,842 +0.01(+0.37%)
Jun 25, 2012 2.790 2.805 2.699 2.729 9,162,210 -0.12(-4.26%)
Jun 22, 2012 2.941 2.946 2.845 2.850 12,580,304 -0.08(-2.59%)
Jun 21, 2012 3.058 3.063 2.926 2.926 10,454,141 -0.15(-4.93%)
Jun 20, 2012 3.042 3.108 3.022 3.078 10,827,649 +0.03(+0.99%)
Jun 19, 2012 2.921 3.068 2.911 3.047 14,884,963 +0.04(+1.17%)
Jun 18, 2012 3.042 3.058 2.972 3.012 14,420,240 -0.10(-3.25%)
Jun 15, 2012 3.103 3.133 3.068 3.113 7,932,362 +0.02(+0.49%)
Jun 14, 2012 3.063 3.118 3.032 3.098 5,676,464 +0.04(+1.32%)
Jun 13, 2012 3.032 3.098 3.027 3.058 9,780,545 -0.01(-0.33%)
Jun 12, 2012 3.073 3.093 3.032 3.068 7,938,084 +0.03(+0.83%)
Jun 11, 2012 3.214 3.214 3.037 3.042 7,890,205 -0.07(-2.27%)
Jun 08, 2012 3.143 3.154 3.083 3.113 11,285,004 -0.11(-3.45%)
Jun 07, 2012 3.255 3.320 3.214 3.224 11,310,848 +0.05(+1.59%)
Jun 06, 2012 3.169 3.199 3.090 3.174 16,461,330 +0.01(+0.32%)
Jun 05, 2012 3.184 3.234 3.133 3.164 8,918,961 +0.00(+0.00%)
Jun 04, 2012 3.169 3.204 3.128 3.164 10,969,040 +0.02(+0.64%)
Jun 01, 2012 3.184 3.239 3.138 3.143 11,337,746 -0.13(-4.01%)
May 31, 2012 3.265 3.285 3.194 3.275 14,030,528 -0.02(-0.46%)
May 30, 2012 3.260 3.305 3.245 3.290 10,507,699 -0.06(-1.66%)
May 29, 2012 3.381 3.389 3.295 3.346 11,690,698 +0.02(+0.61%)
May 25, 2012 3.285 3.366 3.275 3.325 8,795,226 +0.04(+1.23%)
May 24, 2012 3.325 3.333 3.214 3.285 9,698,327 -0.07(-1.96%)
May 23, 2012 3.371 3.376 3.214 3.351 11,960,755 -0.03(-0.75%)
May 22, 2012 3.416 3.497 3.341 3.376 14,850,551 -0.08(-2.20%)
May 21, 2012 3.290 3.457 3.290 3.452 15,837,127 +0.19(+5.73%)
May 18, 2012 3.361 3.386 3.229 3.265 15,763,746 -0.08(-2.27%)
May 17, 2012 3.442 3.462 3.285 3.341 11,228,602 -0.07(-1.93%)
May 16, 2012 3.563 3.583 3.401 3.406 16,504,169 -0.08(-2.18%)
May 15, 2012 3.593 3.634 3.477 3.482 10,278,340 -0.14(-3.77%)
May 14, 2012 3.629 3.689 3.573 3.619 11,577,847 -0.15(-4.02%)
May 11, 2012 3.775 3.912 3.765 3.770 10,188,843 -0.16(-3.99%)
May 10, 2012 3.932 4.018 3.917 3.927 8,525,527 +0.04(+1.04%)
May 09, 2012 3.831 3.927 3.800 3.886 14,770,949 -0.04(-1.10%)
May 08, 2012 3.968 3.978 3.862 3.930 14,348,341 -0.11(-2.74%)
May 07, 2012 4.059 4.093 4.016 4.040 12,110,152 -0.05(-1.29%)
May 04, 2012 4.204 4.223 4.074 4.093 11,855,394 -0.13(-3.19%)
May 03, 2012 4.295 4.305 4.194 4.228 6,904,486 -0.04(-1.01%)
May 02, 2012 4.276 4.290 4.218 4.271 7,446,693 -0.04(-0.89%)
May 01, 2012 4.290 4.362 4.266 4.309 3,572,013 +0.02(+0.45%)
Apr 30, 2012 4.362 4.367 4.261 4.290 5,683,525 -0.04(-0.89%)
Apr 27, 2012 4.319 4.343 4.266 4.329 6,662,167 +0.03(+0.67%)
Apr 26, 2012 4.281 4.334 4.235 4.300 5,987,124 -0.02(-0.45%)
Apr 25, 2012 4.358 4.396 4.261 4.319 8,937,032 +0.07(+1.58%)
Apr 24, 2012 4.218 4.281 4.213 4.252 6,215,175 +0.00(+0.11%)
Apr 23, 2012 4.247 4.266 4.165 4.247 11,585,322 -0.11(-2.54%)
Apr 20, 2012 4.362 4.420 4.324 4.358 6,095,355 +0.02(+0.44%)
Apr 19, 2012 4.401 4.425 4.285 4.338 5,986,332 -0.10(-2.17%)
Apr 18, 2012 4.348 4.444 4.348 4.435 8,368,261 +0.03(+0.66%)
Apr 17, 2012 4.362 4.454 4.329 4.406 7,965,783 +0.08(+1.89%)
Apr 16, 2012 4.410 4.439 4.271 4.324 11,357,410 -0.06(-1.32%)
Apr 13, 2012 4.439 4.449 4.312 4.382 7,831,183 -0.11(-2.46%)
Apr 12, 2012 4.329 4.507 4.322 4.492 11,179,694 +0.13(+2.98%)
Apr 11, 2012 4.425 4.435 4.343 4.362 7,394,362 +0.00(+0.11%)
Apr 10, 2012 4.377 4.420 4.290 4.358 11,512,244 -0.07(-1.63%)
Apr 09, 2012 4.377 4.459 4.362 4.430 8,005,615 -0.02(-0.43%)
Apr 05, 2012 4.430 4.545 4.391 4.449 8,039,992 +0.02(+0.54%)
Apr 04, 2012 4.439 4.470 4.410 4.425 13,091,605 -0.13(-2.75%)
Apr 03, 2012 4.661 4.680 4.497 4.550 8,968,700 -0.08(-1.77%)
Apr 02, 2012 4.511 4.661 4.502 4.632 7,723,340 +0.08(+1.80%)
Mar 30, 2012 4.656 4.665 4.502 4.550 10,046,198 -0.05(-1.05%)
Mar 29, 2012 4.487 4.603 4.459 4.598 10,783,181 +0.02(+0.42%)
Mar 28, 2012 4.699 4.704 4.545 4.579 13,604,691 -0.16(-3.35%)
Mar 27, 2012 4.824 4.858 4.728 4.738 8,635,110 -0.12(-2.48%)
Mar 26, 2012 4.896 4.901 4.815 4.858 6,060,721 +0.05(+1.10%)
Mar 23, 2012 4.747 4.839 4.714 4.805 9,127,491 +0.03(+0.71%)
Mar 22, 2012 4.810 4.839 4.718 4.771 11,980,826 -0.14(-2.84%)
Mar 21, 2012 5.031 5.045 4.882 4.911 19,218,576 -0.18(-3.50%)
Mar 20, 2012 5.036 5.089 4.959 5.089 8,232,675 -0.05(-1.03%)
Mar 19, 2012 5.137 5.228 5.118 5.142 9,717,679 -0.02(-0.37%)
Mar 16, 2012 5.161 5.194 5.137 5.161 8,941,214 +0.02(+0.37%)
Mar 15, 2012 5.127 5.202 5.089 5.142 11,045,600 +0.07(+1.42%)
Mar 14, 2012 4.973 5.122 4.964 5.069 14,159,779 +0.07(+1.44%)
Mar 13, 2012 4.771 4.997 4.752 4.997 12,035,503 +0.24(+4.95%)
Mar 12, 2012 4.738 4.824 4.728 4.762 8,033,490 -0.06(-1.30%)
Mar 09, 2012 4.795 4.882 4.781 4.824 11,013,368 -0.02(-0.40%)
Mar 08, 2012 4.815 4.867 4.752 4.843 9,229,986 +0.13(+2.65%)
Mar 07, 2012 4.752 4.757 4.646 4.718 14,130,201 -0.05(-1.11%)
Mar 06, 2012 4.843 4.853 4.718 4.771 16,207,431 -0.20(-4.06%)
Mar 05, 2012 5.118 5.127 4.964 4.973 15,067,735 -0.10(-1.99%)
Mar 02, 2012 5.036 5.093 5.002 5.074 10,398,756 +0.04(+0.86%)
Mar 01, 2012 4.920 5.055 4.911 5.031 12,563,592 +0.12(+2.35%)
Feb 29, 2012 5.026 5.089 4.916 4.916 11,873,117 -0.07(-1.45%)
Feb 28, 2012 4.930 5.002 4.896 4.988 8,642,757 +0.06(+1.27%)
Feb 27, 2012 4.896 4.949 4.872 4.925 5,540,373 -0.05(-0.97%)
Feb 24, 2012 4.964 5.002 4.944 4.973 6,310,052 +0.01(+0.19%)
Feb 23, 2012 4.997 5.002 4.908 4.964 7,245,380 -0.02(-0.39%)
Feb 22, 2012 5.007 5.041 4.954 4.983 11,337,167 -0.01(-0.29%)
Feb 21, 2012 5.007 5.041 4.959 4.997 6,914,295 +0.07(+1.37%)
Feb 17, 2012 4.983 4.983 4.887 4.930 8,256,146 -0.00(-0.10%)
Feb 16, 2012 4.810 4.944 4.795 4.935 13,139,793 +0.08(+1.58%)
Feb 15, 2012 4.911 4.947 4.819 4.858 14,902,901 -0.16(-3.16%)
Feb 14, 2012 5.079 5.093 4.959 5.017 10,317,633 -0.05(-1.04%)
Feb 13, 2012 5.079 5.103 5.031 5.069 13,447,060 +0.07(+1.44%)
Feb 10, 2012 5.074 5.074 4.959 4.997 13,979,263 -0.16(-3.08%)
Feb 09, 2012 5.122 5.185 5.079 5.156 14,014,275 +0.01(+0.19%)
Feb 08, 2012 5.219 5.271 5.127 5.146 13,533,730 -0.08(-1.56%)
Feb 07, 2012 5.199 5.243 5.113 5.228 14,510,256 +0.02(+0.37%)
Feb 06, 2012 5.185 5.223 5.142 5.209 9,480,843 -0.02(-0.46%)
Feb 03, 2012 5.156 5.286 5.118 5.233 13,461,557 +0.14(+2.74%)
Feb 02, 2012 5.132 5.151 5.050 5.093 17,411,438 -0.07(-1.40%)
Feb 01, 2012 5.069 5.209 5.069 5.166 17,859,470 +0.23(+4.58%)
Jan 31, 2012 5.079 5.113 4.906 4.940 19,953,116 -0.04(-0.87%)
Jan 30, 2012 4.997 5.017 4.920 4.983 11,501,541 -0.09(-1.71%)
Jan 27, 2012 5.045 5.127 4.992 5.069 13,892,563 +0.02(+0.48%)
Jan 26, 2012 5.093 5.156 5.008 5.045 13,766,522 -0.01(-0.19%)
Jan 25, 2012 4.964 5.079 4.906 5.055 11,733,316 +0.03(+0.67%)
Jan 24, 2012 4.916 5.036 4.891 5.021 10,225,679 +0.01(+0.29%)
Jan 23, 2012 4.920 5.060 4.882 5.007 17,278,512 +0.08(+1.66%)
Jan 20, 2012 4.867 4.935 4.843 4.925 18,357,198 +0.18(+3.85%)
Jan 19, 2012 4.689 4.776 4.651 4.742 14,621,107 +0.07(+1.54%)
Jan 18, 2012 4.550 4.670 4.531 4.670 6,876,411 +0.13(+2.86%)
Jan 17, 2012 4.478 4.555 4.454 4.540 9,073,850 +0.13(+2.83%)
Jan 13, 2012 4.348 4.425 4.290 4.415 8,377,316 -0.09(-1.92%)
Jan 12, 2012 4.454 4.540 4.406 4.502 9,404,930 +0.08(+1.85%)
Jan 11, 2012 4.391 4.444 4.353 4.420 7,812,922 +0.05(+1.21%)
Jan 10, 2012 4.314 4.416 4.305 4.367 10,944,143 +0.22(+5.21%)
Jan 09, 2012 4.180 4.213 4.112 4.151 6,411,990 +0.05(+1.17%)
Jan 06, 2012 4.165 4.201 4.083 4.103 6,303,311 -0.05(-1.16%)
Jan 05, 2012 4.189 4.199 4.100 4.151 7,017,106 -0.10(-2.38%)
Jan 04, 2012 4.160 4.295 4.117 4.252 10,147,439 +0.32(+8.07%)
Dec 30, 2011 3.881 3.954 3.881 3.934 3,322,189 +0.05(+1.36%)
Dec 29, 2011 3.838 3.891 3.824 3.881 5,499,857 +0.08(+2.02%)
Dec 28, 2011 3.910 3.925 3.795 3.804 7,013,667 -0.11(-2.83%)
Dec 27, 2011 3.891 3.949 3.877 3.915 4,719,917 +0.02(+0.62%)
Dec 23, 2011 3.886 3.901 3.814 3.891 5,301,639 +0.10(+2.66%)
Dec 21, 2011 3.804 3.814 3.709 3.790 7,522,382 +0.04(+1.03%)
Dec 20, 2011 3.651 3.771 3.641 3.752 8,702,205 +0.24(+6.70%)
Dec 19, 2011 3.631 3.636 3.497 3.516 7,306,814 -0.13(-3.43%)
Dec 16, 2011 3.655 3.689 3.598 3.641 11,759,962 -0.02(-0.66%)
Dec 15, 2011 3.747 3.756 3.646 3.665 8,837,754 -0.02(-0.52%)
Dec 14, 2011 3.728 3.766 3.641 3.684 7,602,002 -0.10(-2.54%)
Dec 13, 2011 3.862 3.920 3.716 3.780 11,144,322 -0.06(-1.63%)
Dec 12, 2011 3.910 3.910 3.790 3.843 6,949,102 -0.18(-4.54%)
Dec 09, 2011 3.920 4.045 3.915 4.026 6,356,508 +0.12(+3.08%)
Dec 08, 2011 4.021 4.055 3.891 3.905 7,893,617 -0.22(-5.36%)
Dec 07, 2011 4.184 4.199 4.107 4.127 7,114,802 -0.09(-2.05%)
Dec 06, 2011 4.127 4.252 4.098 4.213 7,217,975 +0.02(+0.46%)
Dec 05, 2011 4.093 4.204 4.093 4.194 6,593,331 +0.19(+4.68%)
Dec 02, 2011 4.079 4.112 3.963 4.006 6,994,547 -0.02(-0.60%)
Dec 01, 2011 3.992 4.088 3.963 4.031 8,621,292 +0.04(+0.96%)
Nov 30, 2011 4.026 4.040 3.905 3.992 11,741,512 +0.25(+6.82%)
Nov 29, 2011 3.756 3.829 3.713 3.737 8,458,989 -0.14(-3.72%)
Nov 28, 2011 3.862 3.920 3.814 3.881 8,627,411 +0.25(+6.89%)
Nov 25, 2011 3.636 3.737 3.627 3.631 4,708,715 -0.10(-2.71%)
Nov 23, 2011 3.886 3.891 3.732 3.732 8,472,599 -0.22(-5.60%)
Nov 22, 2011 4.021 4.055 3.886 3.954 9,366,624 -0.13(-3.07%)
Nov 21, 2011 4.021 4.103 3.949 4.079 10,588,155 -0.16(-3.75%)
Nov 18, 2011 4.367 4.377 4.208 4.237 9,046,592 -0.08(-1.78%)
Nov 17, 2011 4.545 4.579 4.281 4.314 12,404,657 -0.12(-2.61%)
Nov 16, 2011 4.435 4.550 4.410 4.430 8,733,966 -0.11(-2.44%)
Nov 15, 2011 4.454 4.574 4.430 4.540 6,263,280 +0.02(+0.43%)
Nov 14, 2011 4.497 4.536 4.420 4.521 6,119,017 -0.04(-0.95%)
Nov 11, 2011 4.473 4.622 4.463 4.564 6,347,636 +0.21(+4.75%)
Nov 10, 2011 4.497 4.507 4.319 4.358 8,084,148 +0.03(+0.78%)
Nov 09, 2011 4.487 4.507 4.314 4.324 10,131,255 -0.34(-7.32%)
Nov 08, 2011 4.627 4.675 4.521 4.665 9,520,060 +0.05(+1.04%)
Nov 07, 2011 4.579 4.670 4.569 4.617 8,179,451 +0.07(+1.59%)
Nov 04, 2011 4.415 4.560 4.349 4.545 7,180,311 +0.07(+1.50%)
Nov 03, 2011 4.526 4.550 4.410 4.478 11,058,015 +0.01(+0.22%)
Nov 02, 2011 4.504 4.528 4.382 4.468 6,751,368 +0.14(+3.34%)
Nov 01, 2011 4.237 4.449 4.189 4.324 16,772,727 -0.18(-3.95%)
Oct 31, 2011 4.651 4.651 4.502 4.502 12,088,718 -0.25(-5.36%)
Oct 28, 2011 4.598 4.781 4.569 4.757 17,740,736 +0.10(+2.06%)
Oct 27, 2011 4.545 4.738 4.372 4.661 18,461,436 +0.47(+11.12%)
Oct 26, 2011 4.213 4.233 4.059 4.194 8,955,670 +0.13(+3.32%)
Oct 25, 2011 4.175 4.180 4.035 4.059 9,939,458 -0.14(-3.43%)
Oct 24, 2011 3.891 4.204 3.881 4.204 12,488,577 +0.32(+8.30%)
Oct 21, 2011 3.809 3.886 3.800 3.881 7,060,591 +0.15(+3.99%)
Oct 20, 2011 3.780 3.838 3.670 3.732 10,629,182 -0.09(-2.39%)
Oct 19, 2011 3.978 3.982 3.814 3.824 9,236,623 -0.19(-4.68%)
Oct 18, 2011 3.814 4.031 3.747 4.011 12,770,579 +0.14(+3.60%)
Oct 17, 2011 4.098 4.112 3.872 3.872 11,117,786 -0.31(-7.36%)
Oct 14, 2011 4.151 4.184 4.093 4.180 9,716,355 +0.08(+1.88%)
Oct 13, 2011 4.156 4.156 3.930 4.103 15,592,536 -0.11(-2.51%)
Oct 12, 2011 4.088 4.266 4.083 4.208 8,889,183 +0.18(+4.42%)
Oct 11, 2011 3.954 4.098 3.930 4.031 10,981,283 +0.02(+0.48%)
Oct 10, 2011 3.881 4.026 3.867 4.011 8,260,918 +0.26(+7.06%)
Oct 07, 2011 3.891 3.954 3.732 3.747 11,684,178 -0.10(-2.62%)
Oct 06, 2011 3.780 3.862 3.742 3.848 16,627,539 +0.23(+6.24%)
Oct 05, 2011 3.593 3.651 3.525 3.622 10,711,965 +0.03(+0.94%)
Oct 04, 2011 3.535 3.607 3.400 3.588 16,185,452 +0.00(+0.00%)
Oct 03, 2011 3.814 3.865 3.583 3.588 16,177,595 -0.23(-6.05%)
Sep 30, 2011 3.872 4.021 3.780 3.819 16,892,186 -0.13(-3.17%)
Sep 29, 2011 4.035 4.083 3.877 3.944 9,937,734 +0.00(+0.12%)
Sep 28, 2011 4.093 4.160 3.934 3.939 11,297,545 -0.13(-3.31%)
Sep 27, 2011 4.184 4.247 4.035 4.074 14,534,162 +0.00(+0.12%)
Sep 26, 2011 4.006 4.074 3.785 4.069 13,725,382 +0.13(+3.17%)
Sep 23, 2011 3.867 3.987 3.833 3.944 9,702,522 +0.09(+2.24%)
Sep 22, 2011 3.963 4.079 3.819 3.857 16,754,289 -0.39(-9.17%)
Sep 21, 2011 4.396 4.449 4.237 4.247 11,895,875 -0.20(-4.54%)
Sep 20, 2011 4.564 4.579 4.420 4.449 9,602,996 -0.12(-2.53%)
Sep 19, 2011 4.449 4.608 4.382 4.564 10,604,478 -0.04(-0.94%)
Sep 16, 2011 4.593 4.613 4.504 4.608 15,037,001 +0.08(+1.70%)
Sep 15, 2011 4.564 4.608 4.447 4.531 9,165,568 +0.09(+1.95%)
Sep 14, 2011 4.425 4.502 4.228 4.444 12,332,517 +0.06(+1.32%)
Sep 13, 2011 4.435 4.502 4.353 4.386 10,087,232 +0.01(+0.22%)
Sep 12, 2011 4.324 4.425 4.223 4.377 16,842,224 -0.05(-1.09%)
Sep 09, 2011 4.545 4.564 4.406 4.425 13,010,979 -0.25(-5.45%)
Sep 08, 2011 4.675 4.776 4.617 4.680 10,685,273 -0.07(-1.52%)
Sep 07, 2011 4.593 4.757 4.574 4.752 7,397,104 +0.23(+4.99%)
Sep 06, 2011 4.348 4.545 4.305 4.526 15,728,713 -0.08(-1.77%)
Sep 02, 2011 4.665 4.721 4.569 4.608 10,230,345 -0.25(-5.24%)
Sep 01, 2011 4.863 4.968 4.843 4.863 11,901,374 +0.03(+0.60%)
Aug 31, 2011 4.872 4.928 4.742 4.834 11,366,595 +0.05(+1.11%)
Aug 30, 2011 4.627 4.800 4.588 4.781 9,419,619 +0.07(+1.43%)
Aug 29, 2011 4.545 4.728 4.521 4.714 7,839,512 +0.22(+4.93%)
Aug 26, 2011 4.348 4.492 4.252 4.492 9,520,230 +0.10(+2.19%)
Aug 25, 2011 4.497 4.536 4.362 4.396 16,562,024 -0.10(-2.25%)
Aug 24, 2011 4.449 4.569 4.379 4.497 10,531,396 +0.04(+0.97%)
Aug 23, 2011 4.242 4.454 4.184 4.454 9,439,338 +0.23(+5.47%)
Aug 22, 2011 4.396 4.410 4.208 4.223 9,342,897 -0.04(-0.90%)
Aug 19, 2011 4.290 4.478 4.233 4.261 14,885,468 -0.03(-0.67%)
Aug 18, 2011 4.343 4.391 4.223 4.290 14,335,289 -0.27(-5.91%)
Aug 17, 2011 4.550 4.588 4.420 4.560 9,787,985 +0.04(+0.96%)
Aug 16, 2011 4.593 4.627 4.459 4.516 12,633,161 -0.21(-4.48%)
Aug 15, 2011 4.680 4.786 4.665 4.728 14,228,706 +0.20(+4.35%)
Aug 12, 2011 4.507 4.603 4.360 4.531 16,898,778 +0.10(+2.28%)
Aug 11, 2011 4.136 4.492 4.035 4.430 20,340,058 +0.42(+10.56%)
Aug 10, 2011 4.117 4.285 3.982 4.006 20,623,006 -0.18(-4.25%)
Aug 09, 2011 4.261 4.189 3.853 4.184 19,053,152 +0.28(+7.27%)
Aug 08, 2011 4.261 4.276 3.901 3.901 20,214,534 -0.53(-12.04%)
Aug 05, 2011 4.487 4.593 4.213 4.435 27,324,194 +0.01(+0.22%)
Aug 04, 2011 4.723 4.723 4.415 4.425 25,172,196 -0.44(-9.00%)
Aug 03, 2011 4.867 4.891 4.685 4.863 15,222,813 +0.04(+0.80%)
Aug 02, 2011 5.007 5.021 4.819 4.824 10,251,333 -0.17(-3.37%)
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.