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 +0.030 (+1.09%)
Official Closing 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 29, 2005 1.373 1.386 1.366 1.368 11,144,617 +0.01(+0.38%)
Jul 28, 2005 1.329 1.370 1.329 1.363 11,120,034 +0.05(+3.62%)
Jul 27, 2005 1.337 1.339 1.273 1.315 10,603,776 +0.00(+0.34%)
Jul 26, 2005 1.262 1.316 1.248 1.311 15,053,428 +0.05(+3.83%)
Jul 25, 2005 1.300 1.308 1.259 1.262 19,679,264 -0.08(-6.30%)
Jul 22, 2005 1.398 1.420 1.324 1.347 19,997,486 -0.06(-4.17%)
Jul 21, 2005 1.386 1.429 1.384 1.406 19,951,050 +0.04(+3.23%)
Jul 20, 2005 1.311 1.367 1.300 1.362 20,599,788 +0.07(+5.44%)
Jul 19, 2005 1.246 1.293 1.245 1.292 14,910,023 +0.03(+2.14%)
Jul 18, 2005 1.247 1.286 1.243 1.264 7,778,014 -0.01(-0.75%)
Jul 15, 2005 1.267 1.289 1.261 1.274 12,866,843 -0.03(-2.03%)
Jul 14, 2005 1.303 1.314 1.279 1.300 18,843,418 +0.02(+1.31%)
Jul 13, 2005 1.256 1.295 1.256 1.284 19,022,332 +0.06(+4.78%)
Jul 12, 2005 1.187 1.234 1.186 1.225 17,013,296 +0.05(+4.43%)
Jul 11, 2005 1.119 1.179 1.118 1.173 10,658,406 +0.05(+4.91%)
Jul 08, 2005 1.114 1.134 1.106 1.118 12,040,557 +0.01(+0.79%)
Jul 07, 2005 1.098 1.114 1.093 1.109 13,907,554 -0.01(-1.24%)
Jul 06, 2005 1.084 1.152 1.084 1.123 18,085,420 -0.01(-0.97%)
Jul 05, 2005 1.172 1.177 1.124 1.134 15,577,881 -0.05(-4.26%)
Jul 01, 2005 1.193 1.212 1.179 1.185 2,762,936 +0.00(+0.19%)
Jun 30, 2005 1.198 1.212 1.178 1.182 8,127,649 -0.01(-1.16%)
Jun 29, 2005 1.234 1.241 1.195 1.196 11,199,248 -0.03(-2.21%)
Jun 28, 2005 1.226 1.254 1.215 1.223 8,937,546 +0.01(+0.48%)
Jun 27, 2005 1.201 1.228 1.188 1.218 7,808,061 +0.00(+0.30%)
Jun 24, 2005 1.237 1.237 1.207 1.214 6,830,175 -0.01(-0.54%)
Jun 23, 2005 1.252 1.256 1.210 1.221 5,777,173 -0.05(-4.03%)
Jun 22, 2005 1.278 1.286 1.264 1.272 6,673,113 -0.01(-0.57%)
Jun 21, 2005 1.285 1.297 1.268 1.279 10,516,367 -0.04(-2.78%)
Jun 20, 2005 1.316 1.330 1.296 1.316 8,832,382 -0.00(-0.06%)
Jun 17, 2005 1.334 1.351 1.316 1.316 9,481,119 +0.01(+1.01%)
Jun 16, 2005 1.274 1.314 1.273 1.303 15,702,165 +0.06(+4.58%)
Jun 15, 2005 1.230 1.248 1.209 1.246 7,193,468 +0.01(+1.01%)
Jun 14, 2005 1.208 1.245 1.161 1.234 17,982,988 +0.02(+1.57%)
Jun 13, 2005 1.208 1.218 1.191 1.215 4,763,777 +0.02(+1.97%)
Jun 10, 2005 1.199 1.207 1.175 1.191 10,166,732 +0.02(+1.69%)
Jun 09, 2005 1.173 1.186 1.161 1.172 11,979,098 -0.03(-2.74%)
Jun 08, 2005 1.241 1.247 1.192 1.204 13,011,614 -0.03(-2.14%)
Jun 07, 2005 1.226 1.263 1.211 1.231 15,038,405 -0.02(-1.47%)
Jun 06, 2005 1.263 1.275 1.226 1.249 11,637,657 -0.06(-4.75%)
Jun 03, 2005 1.347 1.367 1.311 1.311 6,726,377 -0.02(-1.27%)
Jun 02, 2005 1.309 1.338 1.300 1.328 12,967,910 +0.02(+1.63%)
Jun 01, 2005 1.292 1.325 1.288 1.307 7,431,110 +0.00(+0.00%)
May 31, 2005 1.333 1.336 1.278 1.307 17,115,728 +0.04(+3.36%)
May 27, 2005 1.241 1.273 1.234 1.264 7,738,407 +0.03(+2.80%)
May 26, 2005 1.209 1.231 1.208 1.230 5,747,126 +0.02(+1.82%)
May 25, 2005 1.234 1.234 1.207 1.208 8,522,355 -0.03(-2.08%)
May 24, 2005 1.207 1.245 1.196 1.234 10,715,768 +0.03(+2.12%)
May 23, 2005 1.237 1.245 1.205 1.208 11,528,397 -0.03(-2.25%)
May 20, 2005 1.232 1.241 1.219 1.236 8,968,959 +0.00(+0.00%)
May 19, 2005 1.252 1.254 1.213 1.236 9,407,368 -0.02(-1.97%)
May 18, 2005 1.223 1.284 1.222 1.261 19,865,008 +0.06(+5.39%)
May 17, 2005 1.204 1.218 1.184 1.196 14,000,426 -0.02(-1.39%)
May 16, 2005 1.193 1.229 1.186 1.213 11,413,673 +0.01(+0.79%)
May 13, 2005 1.207 1.229 1.168 1.204 17,917,430 -0.03(-2.66%)
May 12, 2005 1.325 1.336 1.228 1.237 21,208,918 -0.08(-6.27%)
May 11, 2005 1.320 1.347 1.291 1.319 17,112,998 +0.00(+0.11%)
May 10, 2005 1.365 1.365 1.296 1.318 14,093,297 -0.07(-5.26%)
May 09, 2005 1.404 1.414 1.381 1.391 10,049,276 -0.01(-0.78%)
May 06, 2005 1.393 1.406 1.368 1.402 11,481,961 +0.05(+3.35%)
May 05, 2005 1.366 1.395 1.336 1.357 12,466,675 -0.02(-1.17%)
May 04, 2005 1.350 1.385 1.347 1.373 9,382,785 +0.03(+1.90%)
May 03, 2005 1.318 1.362 1.307 1.347 9,061,830 +0.03(+2.28%)
May 02, 2005 1.363 1.366 1.303 1.317 16,443,774 -0.28(-17.78%)
Apr 29, 2005 1.569 1.607 1.535 1.602 10,613,336 +0.07(+4.44%)
Apr 28, 2005 1.609 1.633 1.519 1.534 8,926,620 -0.07(-4.34%)
Apr 27, 2005 1.629 1.629 1.583 1.603 14,605,458 -0.01(-0.50%)
Apr 26, 2005 1.605 1.654 1.596 1.612 21,801,658 +0.01(+0.64%)
Apr 25, 2005 1.541 1.604 1.536 1.601 7,062,355 +0.08(+5.40%)
Apr 22, 2005 1.581 1.582 1.514 1.519 6,558,389 -0.03(-2.12%)
Apr 21, 2005 1.552 1.560 1.487 1.552 4,823,871 +0.03(+2.12%)
Apr 20, 2005 1.581 1.581 1.511 1.520 5,643,328 -0.03(-2.03%)
Apr 19, 2005 1.534 1.552 1.517 1.552 14,363,718 +0.06(+4.33%)
Apr 18, 2005 1.445 1.491 1.424 1.487 10,383,888 +0.04(+2.68%)
Apr 15, 2005 1.450 1.475 1.413 1.448 15,303,363 +0.01(+0.41%)
Apr 14, 2005 1.523 1.523 1.428 1.442 24,779,018 -0.12(-7.55%)
Apr 13, 2005 1.585 1.591 1.538 1.560 12,343,756 -0.02(-1.16%)
Apr 12, 2005 1.560 1.588 1.513 1.579 13,280,669 +0.02(+1.41%)
Apr 11, 2005 1.603 1.606 1.548 1.557 15,237,806 -0.05(-3.14%)
Apr 08, 2005 1.677 1.677 1.601 1.607 15,756,796 -0.07(-3.98%)
Apr 07, 2005 1.640 1.694 1.635 1.674 9,878,556 +0.01(+0.44%)
Apr 06, 2005 1.680 1.727 1.661 1.666 9,487,948 -0.02(-1.39%)
Apr 05, 2005 1.761 1.774 1.680 1.690 11,725,066 -0.06(-3.51%)
Apr 04, 2005 1.761 1.771 1.724 1.751 9,557,602 -0.03(-1.77%)
Apr 01, 2005 1.779 1.794 1.751 1.783 10,181,755 +0.02(+1.04%)
Mar 31, 2005 1.700 1.765 1.692 1.765 20,584,764 +0.06(+3.52%)
Mar 30, 2005 1.629 1.721 1.629 1.705 17,577,356 +0.08(+4.72%)
Mar 29, 2005 1.669 1.675 1.591 1.628 15,295,168 -0.03(-1.85%)
Mar 28, 2005 1.702 1.702 1.621 1.658 13,250,622 -0.04(-2.41%)
Mar 24, 2005 1.721 1.757 1.694 1.699 7,196,199 +0.02(+1.27%)
Mar 23, 2005 1.729 1.740 1.658 1.678 11,729,164 -0.04(-2.39%)
Mar 22, 2005 1.761 1.825 1.702 1.719 10,352,476 -0.02(-0.89%)
Mar 21, 2005 1.754 1.760 1.726 1.735 6,073,543 -0.02(-1.25%)
Mar 18, 2005 1.796 1.809 1.743 1.757 5,178,969 -0.04(-2.20%)
Mar 17, 2005 1.718 1.796 1.705 1.796 7,492,570 +0.09(+5.19%)
Mar 16, 2005 1.721 1.746 1.687 1.707 13,829,705 -0.02(-1.02%)
Mar 15, 2005 1.726 1.744 1.684 1.725 9,770,661 -0.01(-0.30%)
Mar 14, 2005 1.772 1.772 1.688 1.730 10,495,881 -0.04(-2.36%)
Mar 11, 2005 1.814 1.837 1.755 1.772 11,076,329 +0.01(+0.29%)
Mar 10, 2005 1.739 1.776 1.729 1.767 11,271,633 -0.02(-1.23%)
Mar 09, 2005 1.847 1.861 1.776 1.789 18,627,628 -0.09(-4.94%)
Mar 08, 2005 1.882 1.901 1.862 1.882 10,375,693 -0.02(-1.23%)
Mar 07, 2005 1.962 1.966 1.893 1.905 10,322,429 -0.02(-1.07%)
Mar 04, 2005 1.867 1.926 1.867 1.926 13,798,293 +0.07(+3.75%)
Mar 03, 2005 1.893 1.896 1.823 1.856 9,362,298 +0.01(+0.48%)
Mar 02, 2005 1.819 1.868 1.796 1.847 11,824,767 +0.02(+0.84%)
Mar 01, 2005 1.953 1.953 1.825 1.832 15,150,397 -0.06(-2.95%)
Feb 28, 2005 1.932 1.932 1.847 1.888 15,786,842 +0.00(+0.04%)
Feb 25, 2005 1.889 1.955 1.860 1.887 21,355,054 +0.01(+0.63%)
Feb 24, 2005 1.809 1.878 1.765 1.875 31,666,556 +0.12(+6.71%)
Feb 23, 2005 1.778 1.778 1.750 1.757 14,916,852 +0.02(+1.27%)
Feb 22, 2005 1.771 1.833 1.706 1.735 29,555,088 -0.02(-1.33%)
Feb 18, 2005 1.787 1.794 1.738 1.759 12,924,205 +0.03(+1.61%)
Feb 17, 2005 1.699 1.739 1.686 1.731 24,392,508 +0.08(+4.79%)
Feb 16, 2005 1.603 1.684 1.601 1.652 19,518,104 +0.04(+2.45%)
Feb 15, 2005 1.571 1.625 1.571 1.612 14,783,007 +0.01(+0.69%)
Feb 14, 2005 1.625 1.645 1.584 1.601 8,505,965 -0.01(-0.68%)
Feb 11, 2005 1.596 1.621 1.589 1.612 16,066,823 +0.03(+1.71%)
Feb 10, 2005 1.530 1.607 1.530 1.585 18,788,788 -0.01(-0.51%)
Feb 09, 2005 1.603 1.617 1.569 1.593 15,838,741 -0.02(-1.36%)
Feb 08, 2005 1.630 1.630 1.590 1.615 2,462,468 +0.00(+0.00%)
Feb 07, 2005 1.589 1.631 1.589 1.615 6,699,062 +0.04(+2.61%)
Feb 04, 2005 1.545 1.583 1.530 1.574 15,979,415 +0.04(+2.67%)
Feb 03, 2005 1.522 1.534 1.512 1.533 14,302,259 +0.00(+0.19%)
Feb 02, 2005 1.534 1.538 1.502 1.530 10,187,218 +0.03(+1.95%)
Feb 01, 2005 1.470 1.502 1.457 1.501 20,752,752 +0.02(+1.23%)
Jan 31, 2005 1.446 1.490 1.437 1.483 13,283,401 +0.06(+4.38%)
Jan 28, 2005 1.419 1.429 1.398 1.420 6,793,300 -0.00(-0.15%)
Jan 27, 2005 1.431 1.452 1.396 1.423 17,128,020 -0.06(-3.76%)
Jan 26, 2005 1.472 1.483 1.439 1.478 11,558,443 +0.01(+0.85%)
Jan 25, 2005 1.464 1.505 1.460 1.466 6,446,396 +0.02(+1.06%)
Jan 24, 2005 1.441 1.457 1.418 1.450 9,554,871 +0.04(+3.12%)
Jan 21, 2005 1.344 1.407 1.331 1.407 8,622,055 +0.07(+5.26%)
Jan 20, 2005 1.340 1.340 1.315 1.336 9,231,185 -0.03(-1.88%)
Jan 19, 2005 1.382 1.385 1.357 1.362 4,076,799 -0.01(-1.06%)
Jan 18, 2005 1.409 1.409 1.362 1.377 7,954,197 -0.06(-4.37%)
Jan 14, 2005 1.352 1.442 1.352 1.439 15,408,526 +0.07(+5.42%)
Jan 13, 2005 1.333 1.377 1.333 1.366 8,452,701 +0.05(+3.44%)
Jan 12, 2005 1.284 1.325 1.256 1.320 6,302,991 +0.05(+3.62%)
Jan 11, 2005 1.282 1.295 1.267 1.274 9,494,777 -0.01(-0.63%)
Jan 10, 2005 1.246 1.288 1.246 1.282 6,608,922 +0.03(+2.46%)
Jan 07, 2005 1.259 1.279 1.243 1.251 8,111,260 +0.01(+0.83%)
Jan 06, 2005 1.248 1.262 1.218 1.241 10,043,813 +0.00(+0.00%)
Jan 05, 2005 1.241 1.272 1.233 1.241 7,507,593 -0.03(-2.30%)
Jan 04, 2005 1.310 1.318 1.258 1.270 10,464,468 -0.05(-4.14%)
Jan 03, 2005 1.409 1.409 1.322 1.325 5,524,507 -0.07(-5.33%)
Dec 31, 2004 1.378 1.403 1.377 1.400 1,673,058 +0.02(+1.54%)
Dec 30, 2004 1.391 1.391 1.363 1.379 5,112,047 -0.01(-0.89%)
Dec 29, 2004 1.374 1.391 1.374 1.391 4,013,974 +0.01(+1.06%)
Dec 28, 2004 1.357 1.384 1.355 1.377 4,990,494 +0.02(+1.51%)
Dec 27, 2004 1.369 1.381 1.355 1.356 2,325,892 -0.01(-0.43%)
Dec 23, 2004 1.341 1.362 1.337 1.362 1,944,845 +0.00(+0.16%)
Dec 22, 2004 1.355 1.372 1.347 1.360 3,645,218 -0.01(-0.70%)
Dec 21, 2004 1.368 1.376 1.363 1.369 2,874,929 +0.02(+1.14%)
Dec 20, 2004 1.355 1.368 1.349 1.354 3,103,011 -0.01(-0.54%)
Dec 17, 2004 1.360 1.371 1.351 1.361 3,956,612 +0.01(+1.03%)
Dec 16, 2004 1.356 1.356 1.338 1.347 5,461,682 -0.00(-0.27%)
Dec 15, 2004 1.322 1.353 1.322 1.351 4,623,104 +0.05(+3.65%)
Dec 14, 2004 1.304 1.312 1.292 1.303 5,413,880 +0.01(+0.85%)
Dec 13, 2004 1.249 1.295 1.249 1.292 7,467,986 +0.04(+3.22%)
Dec 10, 2004 1.245 1.255 1.240 1.252 3,163,104 +0.02(+1.36%)
Dec 09, 2004 1.267 1.267 1.204 1.235 7,579,979 -0.02(-1.80%)
Dec 08, 2004 1.273 1.273 1.187 1.258 11,716,872 -0.02(-1.88%)
Dec 07, 2004 1.335 1.335 1.254 1.282 12,858,649 -0.06(-4.37%)
Dec 06, 2004 1.374 1.381 1.340 1.341 7,814,890 -0.03(-2.50%)
Dec 03, 2004 1.378 1.390 1.365 1.375 8,176,816 +0.05(+3.99%)
Dec 02, 2004 1.359 1.368 1.322 1.322 7,974,684 -0.04(-2.64%)
Dec 01, 2004 1.417 1.420 1.355 1.358 17,436,682 -0.02(-1.28%)
Nov 30, 2004 1.369 1.396 1.361 1.376 22,596,532 +0.03(+2.12%)
Nov 29, 2004 1.387 1.387 1.335 1.347 10,351,110 -0.02(-1.55%)
Nov 26, 2004 1.329 1.383 1.329 1.368 5,385,199 +0.09(+6.86%)
Nov 24, 2004 1.273 1.292 1.273 1.281 6,760,521 +0.03(+2.76%)
Nov 23, 2004 1.245 1.259 1.242 1.246 12,612,812 +0.01(+0.65%)
Nov 22, 2004 1.210 1.245 1.203 1.238 6,330,306 +0.04(+3.68%)
Nov 19, 2004 1.219 1.227 1.191 1.194 3,488,156 -0.03(-2.51%)
Nov 18, 2004 1.232 1.243 1.197 1.225 4,024,900 -0.01(-0.54%)
Nov 17, 2004 1.223 1.244 1.221 1.232 4,565,742 +0.04(+3.13%)
Nov 16, 2004 1.201 1.209 1.192 1.194 3,225,929 -0.00(-0.18%)
Nov 15, 2004 1.200 1.201 1.172 1.196 4,213,375 +0.00(+0.06%)
Nov 12, 2004 1.147 1.202 1.147 1.196 6,073,543 +0.05(+4.81%)
Nov 11, 2004 1.118 1.142 1.116 1.141 4,232,496 +0.01(+0.58%)
Nov 10, 2004 1.122 1.141 1.118 1.134 4,863,478 +0.02(+2.04%)
Nov 09, 2004 1.099 1.120 1.097 1.111 11,390,455 +0.01(+0.53%)
Nov 08, 2004 1.120 1.120 1.087 1.106 9,044,076 -0.03(-2.27%)
Nov 05, 2004 1.150 1.150 1.118 1.131 4,326,734 -0.02(-1.97%)
Nov 04, 2004 1.135 1.164 1.128 1.154 6,856,125 +0.03(+2.34%)
Nov 03, 2004 1.125 1.141 1.122 1.128 10,610,605 +0.02(+1.72%)
Nov 02, 2004 1.092 1.116 1.092 1.109 5,906,920 +0.02(+1.54%)
Nov 01, 2004 1.080 1.100 1.068 1.092 5,150,288 +0.01(+1.09%)
Oct 29, 2004 1.055 1.081 1.055 1.080 4,784,264 +0.03(+2.79%)
Oct 28, 2004 1.047 1.057 1.038 1.051 4,773,338 -0.02(-1.78%)
Oct 27, 2004 1.061 1.095 1.053 1.070 7,948,734 +0.02(+2.17%)
Oct 26, 2004 1.010 1.049 1.000 1.047 7,312,289 +0.04(+4.15%)
Oct 25, 2004 1.007 1.016 0.9936 1.005 8,975,787 -0.01(-0.87%)
Oct 22, 2004 1.062 1.069 1.010 1.014 9,053,636 -0.02(-2.40%)
Oct 21, 2004 1.032 1.060 1.030 1.039 10,016,498 +0.02(+1.57%)
Oct 20, 2004 1.025 1.042 1.005 1.023 13,516,946 -0.01(-1.41%)
Oct 19, 2004 1.080 1.094 1.036 1.038 15,211,856 -0.04(-4.13%)
Oct 18, 2004 1.101 1.101 1.063 1.082 5,581,869 -0.02(-1.73%)
Oct 15, 2004 1.098 1.123 1.098 1.101 8,850,137 +0.03(+3.01%)
Oct 14, 2004 1.096 1.098 1.065 1.069 12,274,103 -0.06(-5.13%)
Oct 13, 2004 1.163 1.164 1.106 1.127 12,125,235 -0.04(-3.27%)
Oct 12, 2004 1.186 1.187 1.156 1.165 1,957,136 -0.02(-1.79%)
Oct 11, 2004 1.184 1.219 1.177 1.186 3,395,284 +0.00(+0.19%)
Oct 08, 2004 1.223 1.223 1.182 1.184 4,744,657 -0.02(-1.88%)
Oct 07, 2004 1.209 1.223 1.197 1.207 4,355,415 -0.00(-0.06%)
Oct 06, 2004 1.204 1.228 1.195 1.207 5,609,184 +0.00(+0.12%)
Oct 05, 2004 1.188 1.215 1.179 1.206 12,967,910 +0.03(+2.30%)
Oct 04, 2004 1.153 1.180 1.153 1.179 7,121,083 +0.04(+3.27%)
Oct 01, 2004 1.155 1.155 1.133 1.141 5,159,848 +0.00(+0.39%)
Sep 30, 2004 1.106 1.150 1.106 1.137 9,101,438 +0.02(+1.57%)
Sep 29, 2004 1.119 1.122 1.100 1.120 4,571,205 +0.00(+0.07%)
Sep 28, 2004 1.049 1.122 1.041 1.119 5,502,655 +0.07(+6.63%)
Sep 27, 2004 1.062 1.072 1.048 1.049 4,018,071 -0.04(-3.24%)
Sep 24, 2004 1.098 1.102 1.076 1.084 6,566,583 -0.00(-0.07%)
Sep 23, 2004 1.114 1.114 1.084 1.085 5,809,951 -0.01(-1.13%)
Sep 22, 2004 1.130 1.130 1.088 1.098 7,076,012 -0.03(-2.91%)
Sep 21, 2004 1.136 1.148 1.121 1.131 3,646,584 +0.01(+0.78%)
Sep 20, 2004 1.155 1.157 1.122 1.122 2,186,584 -0.02(-2.11%)
Sep 17, 2004 1.139 1.147 1.132 1.146 3,354,311 +0.01(+0.64%)
Sep 16, 2004 1.122 1.139 1.117 1.139 2,085,518 +0.02(+1.44%)
Sep 15, 2004 1.120 1.134 1.111 1.122 2,123,759 +0.01(+0.92%)
Sep 14, 2004 1.095 1.123 1.091 1.112 3,647,950 +0.02(+1.61%)
Sep 13, 2004 1.114 1.131 1.094 1.095 2,619,531 -0.02(-1.58%)
Sep 10, 2004 1.112 1.131 1.097 1.112 9,310,399 -0.01(-0.72%)
Sep 09, 2004 1.134 1.144 1.095 1.120 8,720,390 -0.01(-0.65%)
Sep 08, 2004 1.153 1.159 1.126 1.128 3,885,592 -0.02(-1.41%)
Sep 07, 2004 1.152 1.153 1.138 1.144 3,358,408 -0.00(-0.19%)
Sep 03, 2004 1.146 1.152 1.139 1.146 4,194,255 +0.00(+0.32%)
Sep 02, 2004 1.117 1.145 1.109 1.142 4,130,064 +0.02(+2.16%)
Sep 01, 2004 1.135 1.141 1.109 1.118 4,707,781 -0.02(-1.36%)
Aug 31, 2004 1.126 1.134 1.120 1.133 4,001,682 +0.04(+3.20%)
Aug 30, 2004 1.088 1.109 1.080 1.098 3,585,125 +0.01(+1.01%)
Aug 27, 2004 1.069 1.095 1.069 1.087 2,039,082 +0.03(+2.41%)
Aug 26, 2004 1.084 1.084 1.062 1.062 2,567,632 -0.03(-2.88%)
Aug 25, 2004 1.091 1.106 1.069 1.093 2,696,014 +0.01(+1.36%)
Aug 24, 2004 1.109 1.115 1.076 1.079 4,959,081 -0.02(-1.73%)
Aug 23, 2004 1.122 1.134 1.086 1.098 4,373,169 -0.02(-1.64%)
Aug 20, 2004 1.116 1.132 1.111 1.116 5,951,990 +0.01(+1.06%)
Aug 19, 2004 1.122 1.138 1.099 1.104 6,778,276 -0.01(-0.46%)
Aug 18, 2004 1.073 1.120 1.073 1.109 5,274,572 +0.03(+2.43%)
Aug 17, 2004 1.084 1.098 1.069 1.083 3,346,116 +0.01(+1.16%)
Aug 16, 2004 1.048 1.073 1.043 1.070 3,311,972 +0.03(+2.74%)
Aug 13, 2004 1.047 1.058 1.039 1.042 4,908,548 -0.01(-0.49%)
Aug 12, 2004 1.057 1.069 1.035 1.047 4,807,482 +0.01(+0.49%)
Aug 11, 2004 1.048 1.061 1.033 1.042 7,174,347 -0.01(-1.32%)
Aug 10, 2004 1.054 1.062 1.038 1.056 4,352,683 +0.02(+1.48%)
Aug 09, 2004 1.055 1.065 1.039 1.040 4,379,998 -0.03(-2.74%)
Aug 06, 2004 1.025 1.071 1.025 1.070 4,975,470 +0.03(+3.10%)
Aug 05, 2004 1.089 1.091 1.027 1.038 5,715,713 -0.06(-5.28%)
Aug 04, 2004 1.098 1.106 1.087 1.095 7,727,481 -0.00(-0.27%)
Aug 03, 2004 1.082 1.103 1.081 1.098 7,620,951 +0.02(+1.76%)
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.