Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.540
-0.050 (-1.93%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2013
1.962
1.962
1.887
1.898
13,333,180
-0.04(-2.19%)
Aug 29, 2013
1.972
1.994
1.935
1.941
8,107,708
-0.03(-1.62%)
Aug 28, 2013
1.946
2.026
1.925
1.972
10,552,908
+0.02(+1.09%)
Aug 27, 2013
1.946
1.994
1.941
1.951
12,942,951
-0.04(-2.13%)
Aug 26, 2013
2.015
2.031
1.974
1.994
10,810,232
-0.03(-1.57%)
Aug 23, 2013
2.004
2.026
1.983
2.026
7,575,128
+0.04(+1.87%)
Aug 22, 2013
1.941
2.015
1.919
1.988
16,629,408
+0.09(+4.47%)
Aug 21, 2013
1.919
1.951
1.866
1.903
17,893,470
-0.04(-1.92%)
Aug 20, 2013
1.925
1.978
1.914
1.941
18,588,060
-0.02(-1.08%)
Aug 19, 2013
1.887
2.015
1.882
1.962
34,908,084
+0.10(+5.43%)
Aug 16, 2013
1.797
1.871
1.776
1.861
24,533,730
+0.09(+4.79%)
Aug 15, 2013
1.723
1.821
1.707
1.776
20,779,536
+0.01(+0.54%)
Aug 14, 2013
1.725
1.821
1.720
1.766
24,838,590
+0.04(+2.10%)
Aug 13, 2013
1.751
1.756
1.699
1.730
16,184,329
+0.03(+1.52%)
Aug 12, 2013
1.699
1.766
1.678
1.704
22,269,996
+0.04(+2.17%)
Aug 09, 2013
1.616
1.678
1.611
1.668
13,615,367
+0.08(+4.89%)
Aug 08, 2013
1.559
1.632
1.533
1.590
11,447,479
+0.08(+5.14%)
Aug 07, 2013
1.533
1.574
1.507
1.513
17,155,464
+0.03(+2.10%)
Aug 06, 2013
1.497
1.505
1.461
1.481
10,618,788
-0.01(-0.69%)
Aug 05, 2013
1.481
1.513
1.476
1.492
6,009,740
+0.01(+0.35%)
Aug 02, 2013
1.523
1.559
1.487
1.487
7,444,201
-0.03(-2.05%)
Aug 01, 2013
1.487
1.523
1.471
1.518
8,980,709
+0.02(+1.03%)
Jul 31, 2013
1.549
1.554
1.463
1.502
11,273,976
-0.05(-3.01%)
Jul 30, 2013
1.611
1.616
1.544
1.549
9,157,058
-0.08(-5.08%)
Jul 29, 2013
1.673
1.673
1.601
1.632
13,213,026
+0.03(+1.61%)
Jul 26, 2013
1.580
1.626
1.554
1.606
14,589,223
+0.11(+7.27%)
Jul 25, 2013
1.461
1.513
1.461
1.497
6,397,726
+0.02(+1.40%)
Jul 24, 2013
1.518
1.523
1.450
1.476
9,624,934
-0.06(-3.72%)
Jul 23, 2013
1.549
1.554
1.518
1.533
9,039,881
+0.07(+4.59%)
Jul 22, 2013
1.426
1.487
1.409
1.466
8,624,898
+0.06(+4.04%)
Jul 19, 2013
1.399
1.419
1.383
1.409
8,805,928
-0.01(-0.73%)
Jul 18, 2013
1.393
1.430
1.388
1.419
11,192,481
+0.02(+1.11%)
Jul 17, 2013
1.378
1.430
1.373
1.404
12,594,715
+0.03(+2.26%)
Jul 16, 2013
1.399
1.399
1.347
1.373
10,645,947
-0.05(-3.28%)
Jul 15, 2013
1.352
1.440
1.347
1.419
13,218,733
+0.11(+8.30%)
Jul 12, 2013
1.362
1.367
1.305
1.310
6,651,094
-0.06(-4.53%)
Jul 11, 2013
1.331
1.383
1.316
1.373
12,085,321
+0.10(+8.16%)
Jul 10, 2013
1.300
1.300
1.264
1.269
4,845,413
-0.03(-2.39%)
Jul 09, 2013
1.264
1.321
1.248
1.300
5,943,078
+0.02(+1.62%)
Jul 08, 2013
1.285
1.310
1.264
1.279
7,309,414
+0.00(+0.00%)
Jul 05, 2013
1.316
1.336
1.233
1.279
13,338,773
-0.06(-4.26%)
Jul 03, 2013
1.336
1.352
1.316
1.336
4,634,557
-0.02(-1.15%)
Jul 02, 2013
1.393
1.409
1.336
1.352
12,256,998
-0.08(-5.78%)
Jul 01, 2013
1.424
1.450
1.404
1.435
10,964,359
+0.00(+0.00%)
Jun 28, 2013
1.456
1.492
1.414
1.435
16,633,546
-0.06(-3.82%)
Jun 27, 2013
1.507
1.518
1.481
1.492
8,530,710
-0.01(-0.69%)
Jun 26, 2013
1.528
1.533
1.471
1.502
8,905,279
+0.01(+0.35%)
Jun 25, 2013
1.492
1.507
1.456
1.497
7,450,016
+0.02(+1.05%)
Jun 24, 2013
1.487
1.507
1.448
1.481
8,691,377
-0.05(-3.38%)
Jun 21, 2013
1.554
1.564
1.502
1.533
12,451,964
-0.01(-0.34%)
Jun 20, 2013
1.502
1.575
1.456
1.538
15,721,318
-0.02(-1.00%)
Jun 19, 2013
1.590
1.632
1.528
1.554
13,549,068
-0.04(-2.28%)
Jun 18, 2013
1.564
1.616
1.538
1.590
9,481,752
+0.02(+0.99%)
Jun 17, 2013
1.590
1.602
1.564
1.575
8,431,928
-0.01(-0.33%)
Jun 14, 2013
1.564
1.606
1.544
1.580
18,590,476
+0.01(+0.33%)
Jun 13, 2013
1.445
1.580
1.440
1.575
38,799,652
+0.13(+8.96%)
Jun 12, 2013
1.445
1.471
1.424
1.445
11,094,629
+0.01(+0.72%)
Jun 11, 2013
1.435
1.461
1.409
1.435
16,983,834
-0.07(-4.48%)
Jun 10, 2013
1.513
1.518
1.466
1.502
11,254,280
-0.02(-1.36%)
Jun 07, 2013
1.538
1.559
1.502
1.523
7,238,338
-0.05(-3.29%)
Jun 06, 2013
1.559
1.580
1.533
1.575
10,265,058
-0.02(-0.98%)
Jun 05, 2013
1.647
1.681
1.585
1.590
10,640,748
-0.08(-4.66%)
Jun 04, 2013
1.668
1.678
1.647
1.668
10,355,937
+0.01(+0.31%)
Jun 03, 2013
1.632
1.673
1.621
1.663
10,466,909
+0.03(+1.90%)
May 31, 2013
1.689
1.694
1.611
1.632
18,228,118
-0.08(-4.55%)
May 30, 2013
1.715
1.735
1.683
1.709
5,419,954
+0.01(+0.30%)
May 29, 2013
1.740
1.751
1.683
1.704
15,515,739
-0.07(-3.80%)
May 28, 2013
1.797
1.808
1.761
1.772
12,674,557
-0.03(-1.44%)
May 24, 2013
1.772
1.816
1.756
1.797
12,908,846
+0.01(+0.29%)
May 23, 2013
1.751
1.803
1.740
1.792
8,801,623
+0.00(+0.00%)
May 22, 2013
1.818
1.896
1.772
1.792
14,390,175
-0.01(-0.29%)
May 21, 2013
1.761
1.828
1.751
1.797
10,708,259
+0.05(+2.66%)
May 20, 2013
1.720
1.777
1.702
1.751
13,313,189
+0.04(+2.11%)
May 17, 2013
1.730
1.761
1.709
1.715
7,194,088
-0.02(-0.90%)
May 16, 2013
1.720
1.772
1.683
1.730
11,420,202
-0.03(-1.76%)
May 15, 2013
1.777
1.818
1.730
1.761
11,054,896
-0.09(-4.76%)
May 13, 2013
1.878
1.885
1.841
1.849
10,371,833
-0.04(-2.19%)
May 10, 2013
1.942
1.953
1.880
1.891
11,809,379
-0.08(-3.95%)
May 09, 2013
1.994
2.020
1.937
1.968
12,168,582
-0.03(-1.30%)
May 08, 2013
2.015
2.020
1.974
1.994
11,939,047
-0.01(-0.26%)
May 07, 2013
1.958
2.046
1.958
1.999
8,459,762
+0.01(+0.52%)
May 06, 2013
1.999
2.005
1.968
1.989
8,084,132
-0.03(-1.29%)
May 03, 2013
2.041
2.030
1.989
2.015
9,363,683
+0.00(+0.00%)
May 02, 2013
2.046
2.051
1.989
2.015
7,251,983
-0.04(-2.02%)
May 01, 2013
2.051
2.072
2.025
2.056
6,731,465
-0.02(-0.75%)
Apr 30, 2013
2.010
2.072
1.979
2.072
11,238,423
+0.04(+1.78%)
Apr 29, 2013
2.025
2.062
1.986
2.036
9,085,587
+0.02(+1.03%)
Apr 26, 2013
2.041
2.046
2.002
2.015
7,888,260
-0.03(-1.52%)
Apr 25, 2013
1.999
2.082
1.994
2.046
16,803,140
-0.04(-1.74%)
Apr 24, 2013
2.051
2.082
2.036
2.082
8,099,613
+0.05(+2.29%)
Apr 23, 2013
2.010
2.062
1.989
2.036
9,412,492
+0.03(+1.55%)
Apr 22, 2013
1.999
2.020
1.948
2.005
7,665,090
-0.03(-1.28%)
Apr 19, 2013
2.041
2.051
1.979
2.030
7,756,210
+0.02(+1.03%)
Apr 18, 2013
1.994
2.041
1.963
2.010
9,815,885
+0.03(+1.57%)
Apr 17, 2013
1.989
1.999
1.953
1.979
11,617,306
-0.03(-1.29%)
Apr 16, 2013
1.989
2.038
1.958
2.005
18,920,224
-0.04(-1.78%)
Apr 15, 2013
2.077
2.082
2.020
2.041
11,042,066
-0.11(-5.06%)
Apr 12, 2013
2.134
2.191
2.103
2.150
11,563,245
+0.00(+0.00%)
Apr 11, 2013
2.191
2.196
2.124
2.150
11,428,249
-0.05(-2.35%)
Apr 10, 2013
2.243
2.269
2.186
2.201
11,630,878
-0.05(-2.26%)
Apr 09, 2013
2.252
2.319
2.224
2.252
12,235,002
+0.03(+1.39%)
Apr 08, 2013
2.216
2.227
2.170
2.221
9,034,467
-0.04(-1.81%)
Apr 05, 2013
2.180
2.273
2.155
2.263
13,883,542
-0.01(-0.45%)
Apr 04, 2013
2.293
2.321
2.257
2.273
8,878,598
-0.03(-1.34%)
Apr 03, 2013
2.309
2.329
2.273
2.304
10,896,704
-0.02(-0.88%)
Apr 02, 2013
2.473
2.473
2.309
2.324
23,975,084
-0.05(-2.16%)
Apr 01, 2013
2.334
2.463
2.334
2.375
13,886,004
+0.08(+3.35%)
Mar 28, 2013
2.319
2.319
2.268
2.298
10,174,840
-0.02(-0.88%)
Mar 27, 2013
2.283
2.342
2.237
2.319
12,437,377
+0.01(+0.22%)
Mar 26, 2013
2.334
2.360
2.293
2.314
14,902,322
+0.01(+0.45%)
Mar 25, 2013
2.350
2.365
2.288
2.304
11,046,562
-0.04(-1.53%)
Mar 22, 2013
2.334
2.380
2.324
2.339
10,780,044
-0.01(-0.22%)
Mar 21, 2013
2.370
2.373
2.319
2.345
16,997,446
-0.08(-3.38%)
Mar 20, 2013
2.391
2.437
2.380
2.427
10,043,834
+0.02(+0.85%)
Mar 19, 2013
2.501
2.504
2.375
2.406
16,893,040
-0.11(-4.48%)
Mar 18, 2013
2.509
2.555
2.493
2.519
6,970,731
-0.02(-0.81%)
Mar 15, 2013
2.652
2.663
2.524
2.540
14,510,054
-0.08(-3.13%)
Mar 14, 2013
2.642
2.658
2.570
2.622
7,935,228
-0.03(-0.97%)
Mar 13, 2013
2.729
2.734
2.616
2.647
15,250,587
-0.08(-2.83%)
Mar 12, 2013
2.740
2.776
2.701
2.724
14,947,558
+0.03(+0.95%)
Mar 11, 2013
2.740
2.750
2.699
2.699
9,085,670
-0.09(-3.31%)
Mar 08, 2013
2.740
2.801
2.719
2.791
7,641,185
+0.05(+1.87%)
Mar 07, 2013
2.811
2.827
2.740
2.740
14,965,898
+0.02(+0.56%)
Mar 06, 2013
2.622
2.755
2.609
2.724
13,243,289
+0.18(+7.06%)
Mar 05, 2013
2.575
2.611
2.540
2.545
10,685,210
+0.02(+0.81%)
Mar 04, 2013
2.473
2.534
2.460
2.524
7,749,383
-0.02(-0.61%)
Mar 01, 2013
2.534
2.555
2.498
2.540
11,426,495
-0.06(-2.17%)
Feb 28, 2013
2.596
2.647
2.565
2.596
10,510,488
+0.02(+0.80%)
Feb 27, 2013
2.570
2.601
2.527
2.575
8,218,277
+0.02(+0.60%)
Feb 26, 2013
2.570
2.596
2.488
2.560
12,077,039
+0.05(+1.84%)
Feb 25, 2013
2.514
2.642
2.463
2.514
14,427,797
-0.01(-0.20%)
Feb 22, 2013
2.586
2.586
2.498
2.519
6,161,468
-0.01(-0.41%)
Feb 21, 2013
2.529
2.560
2.478
2.529
8,475,991
-0.05(-1.79%)
Feb 20, 2013
2.699
2.704
2.565
2.575
8,015,089
-0.14(-5.10%)
Feb 19, 2013
2.770
2.786
2.673
2.714
6,362,124
-0.02(-0.56%)
Feb 15, 2013
2.806
2.806
2.719
2.729
7,380,755
-0.06(-2.03%)
Feb 14, 2013
2.740
2.786
2.734
2.786
4,812,541
+0.05(+1.88%)
Feb 13, 2013
2.734
2.770
2.719
2.734
6,665,786
+0.00(+0.00%)
Feb 12, 2013
2.709
2.734
2.688
2.734
4,043,044
+0.02(+0.57%)
Feb 11, 2013
2.734
2.760
2.709
2.719
3,971,844
-0.03(-0.93%)
Feb 08, 2013
2.776
2.791
2.729
2.745
6,687,270
-0.04(-1.29%)
Feb 07, 2013
2.801
2.811
2.760
2.781
6,761,278
-0.01(-0.37%)
Feb 06, 2013
2.724
2.811
2.714
2.791
5,983,440
+0.04(+1.30%)
Feb 04, 2013
2.770
2.791
2.745
2.755
9,503,129
-0.09(-3.07%)
Feb 01, 2013
2.878
2.894
2.832
2.842
10,667,985
+0.06(+2.03%)
Jan 31, 2013
2.791
2.806
2.734
2.786
15,755,641
-0.02(-0.73%)
Jan 30, 2013
2.822
2.847
2.781
2.806
15,210,995
-0.10(-3.53%)
Jan 29, 2013
2.914
2.932
2.863
2.909
8,332,725
+0.09(+3.09%)
Jan 28, 2013
2.878
2.894
2.801
2.822
10,413,277
-0.04(-1.43%)
Jan 25, 2013
2.914
2.935
2.837
2.863
7,284,597
-0.04(-1.41%)
Jan 24, 2013
2.976
2.991
2.847
2.904
13,364,728
-0.07(-2.25%)
Jan 23, 2013
3.001
3.029
2.960
2.970
6,629,502
-0.01(-0.34%)
Jan 22, 2013
2.940
3.001
2.935
2.981
10,745,804
-0.02(-0.68%)
Jan 18, 2013
2.991
3.022
2.976
3.001
12,869,872
-0.02(-0.68%)
Jan 17, 2013
3.004
3.027
2.976
3.022
10,251,326
-0.03(-0.84%)
Jan 16, 2013
3.088
3.112
3.037
3.047
12,115,866
-0.10(-3.26%)
Jan 15, 2013
3.114
3.160
3.094
3.150
6,637,993
-0.01(-0.16%)
Jan 14, 2013
3.191
3.206
3.135
3.155
6,945,857
+0.01(+0.33%)
Jan 11, 2013
3.140
3.165
3.114
3.145
10,886,991
-0.05(-1.45%)
Jan 10, 2013
3.183
3.222
3.150
3.191
7,950,920
+0.08(+2.47%)
Jan 09, 2013
3.096
3.140
3.068
3.114
7,155,973
+0.04(+1.34%)
Jan 08, 2013
3.135
3.150
3.032
3.073
12,481,997
-0.05(-1.64%)
Jan 07, 2013
3.058
3.145
3.058
3.124
8,802,147
+0.00(+0.00%)
Jan 04, 2013
3.099
3.130
3.047
3.124
12,497,573
-0.03(-0.98%)
Jan 03, 2013
3.119
3.227
3.104
3.155
10,083,135
+0.01(+0.35%)
Jan 02, 2013
3.137
3.154
2.968
3.144
15,218,580
+0.18(+5.95%)
Dec 31, 2012
2.831
2.988
2.811
2.968
5,410,375
+0.04(+1.20%)
Dec 28, 2012
2.902
2.973
2.874
2.932
8,819,094
+0.03(+1.04%)
Dec 27, 2012
2.892
2.907
2.847
2.902
8,643,875
+0.02(+0.61%)
Dec 26, 2012
2.831
2.907
2.831
2.884
15,280,161
+0.10(+3.53%)
Dec 24, 2012
2.958
2.958
2.756
2.786
3,115,879
+0.02(+0.55%)
Dec 21, 2012
2.801
2.839
2.766
2.771
18,896,358
-0.16(-5.34%)
Dec 20, 2012
2.947
2.952
2.882
2.927
7,909,759
+0.00(+0.00%)
Dec 19, 2012
2.902
2.998
2.882
2.927
12,772,630
+0.04(+1.22%)
Dec 18, 2012
2.826
2.922
2.806
2.892
14,986,723
+0.10(+3.62%)
Dec 17, 2012
2.766
2.811
2.761
2.791
6,786,021
+0.02(+0.73%)
Dec 14, 2012
2.771
2.806
2.733
2.771
7,713,051
+0.03(+1.10%)
Dec 13, 2012
2.786
2.836
2.725
2.741
9,335,084
-0.02(-0.55%)
Dec 12, 2012
2.794
2.821
2.730
2.756
15,246,313
+0.00(+0.00%)
Dec 11, 2012
2.766
2.811
2.741
2.756
17,723,116
+0.05(+1.68%)
Dec 10, 2012
2.632
2.720
2.604
2.710
12,622,873
+0.12(+4.78%)
Dec 07, 2012
2.574
2.635
2.564
2.587
14,905,120
+0.04(+1.49%)
Dec 06, 2012
2.498
2.564
2.483
2.549
9,917,922
+0.01(+0.20%)
Dec 05, 2012
2.503
2.566
2.465
2.544
18,344,096
+0.09(+3.48%)
Dec 04, 2012
2.473
2.498
2.443
2.458
10,663,843
+0.02(+0.84%)
Nov 30, 2012
2.559
2.589
2.377
2.438
24,954,378
-0.16(-6.03%)
Nov 29, 2012
2.534
2.629
2.518
2.594
22,340,144
+0.17(+6.86%)
Nov 28, 2012
2.397
2.438
2.377
2.428
10,184,976
+0.02(+0.63%)
Nov 27, 2012
2.483
2.491
2.377
2.412
14,301,337
-0.06(-2.55%)
Nov 26, 2012
2.508
2.513
2.438
2.476
17,331,630
-0.08(-3.06%)
Nov 23, 2012
2.503
2.554
2.493
2.554
7,509,055
+0.10(+3.90%)
Nov 21, 2012
2.463
2.488
2.418
2.458
12,634,805
+0.05(+2.10%)
Nov 20, 2012
2.412
2.438
2.387
2.407
7,331,789
-0.05(-1.95%)
Nov 19, 2012
2.463
2.493
2.405
2.455
15,546,448
+0.07(+3.07%)
Nov 16, 2012
2.423
2.427
2.337
2.382
15,462,127
-0.06(-2.48%)
Nov 15, 2012
2.503
2.523
2.402
2.443
7,991,045
-0.04(-1.43%)
Nov 14, 2012
2.589
2.589
2.458
2.478
14,654,094
-0.10(-3.73%)
Nov 13, 2012
2.599
2.619
2.559
2.574
13,143,264
-0.10(-3.59%)
Nov 12, 2012
2.685
2.695
2.650
2.670
6,558,513
-0.02(-0.56%)
Nov 09, 2012
2.720
2.741
2.670
2.685
21,877,996
-0.02(-0.56%)
Nov 08, 2012
2.786
2.831
2.690
2.700
20,972,628
-0.07(-2.37%)
Nov 07, 2012
2.877
2.887
2.761
2.766
16,280,150
-0.14(-4.70%)
Nov 06, 2012
2.836
2.937
2.821
2.902
18,299,654
+0.13(+4.55%)
Nov 05, 2012
2.796
2.831
2.761
2.776
8,733,128
-0.07(-2.48%)
Nov 02, 2012
3.066
3.170
2.806
2.847
10,421,921
-0.01(-0.35%)
Nov 01, 2012
2.741
2.887
2.725
2.857
17,003,668
+0.11(+4.04%)
Oct 31, 2012
2.786
2.811
2.730
2.746
9,082,320
+0.02(+0.74%)
Oct 26, 2012
2.771
2.725
2.725
2.725
11,401,634
-0.07(-2.35%)
Oct 25, 2012
2.821
2.831
2.751
2.791
16,477,450
+0.04(+1.47%)
Oct 24, 2012
2.836
2.862
2.741
2.751
12,593,256
-0.06(-1.98%)
Oct 23, 2012
2.806
2.852
2.786
2.806
11,933,174
-0.01(-0.18%)
Oct 19, 2012
2.917
2.922
2.776
2.811
10,500,120
-0.11(-3.63%)
Oct 18, 2012
2.852
2.932
2.849
2.917
15,098,231
+0.04(+1.40%)
Oct 17, 2012
2.867
2.907
2.831
2.877
19,323,288
+0.04(+1.42%)
Oct 16, 2012
2.841
2.912
2.796
2.836
19,315,866
+0.02(+0.72%)
Oct 15, 2012
2.730
2.826
2.680
2.816
11,473,035
+0.09(+3.14%)
Oct 12, 2012
2.735
2.781
2.685
2.730
7,630,791
-0.02(-0.55%)
Oct 11, 2012
2.715
2.771
2.708
2.746
11,899,946
+0.07(+2.64%)
Oct 10, 2012
2.733
2.761
2.645
2.675
13,144,071
-0.06(-2.03%)
Oct 09, 2012
2.799
2.841
2.725
2.730
14,141,123
-0.05(-1.81%)
Oct 08, 2012
2.715
2.801
2.705
2.781
12,324,750
+0.05(+1.66%)
Oct 05, 2012
2.811
2.826
2.720
2.735
10,919,084
-0.04(-1.28%)
Oct 04, 2012
2.746
2.796
2.705
2.771
14,837,286
+0.05(+1.86%)
Oct 03, 2012
2.786
2.786
2.675
2.720
18,377,026
-0.05(-1.82%)
Oct 02, 2012
2.867
2.872
2.741
2.771
22,587,822
-0.07(-2.31%)
Oct 01, 2012
2.867
2.937
2.831
2.836
12,148,833
-0.01(-0.18%)
Sep 28, 2012
2.852
2.872
2.776
2.841
19,588,872
-0.04(-1.40%)
Sep 27, 2012
2.958
2.988
2.852
2.882
16,891,840
-0.04(-1.38%)
Sep 26, 2012
2.826
2.958
2.786
2.922
21,504,888
+0.07(+2.30%)
Sep 25, 2012
3.043
3.058
2.836
2.857
32,667,106
-0.28(-8.86%)
Sep 24, 2012
3.154
3.195
3.089
3.134
11,196,189
-0.06(-1.74%)
Sep 21, 2012
3.276
3.281
3.175
3.190
17,791,780
-0.04(-1.10%)
Sep 20, 2012
3.190
3.255
3.139
3.225
16,047,001
+0.01(+0.16%)
Sep 19, 2012
3.311
3.311
3.195
3.220
21,570,938
-0.01(-0.16%)
Sep 18, 2012
3.301
3.321
3.180
3.225
19,096,710
-0.05(-1.54%)
Sep 17, 2012
3.356
3.397
3.230
3.276
28,991,910
-0.15(-4.28%)
Sep 14, 2012
3.422
3.644
3.296
3.422
39,632,456
+0.18(+5.61%)
Sep 13, 2012
2.968
3.270
2.892
3.240
30,179,928
+0.32(+11.07%)
Sep 12, 2012
2.932
2.963
2.801
2.917
13,507,013
+0.01(+0.17%)
Sep 11, 2012
2.761
2.917
2.751
2.912
13,782,092
+0.12(+4.34%)
Sep 10, 2012
2.781
2.852
2.774
2.791
17,191,248
-0.03(-1.07%)
Sep 07, 2012
2.635
2.887
2.624
2.821
18,484,008
+0.21(+7.92%)
Sep 06, 2012
2.607
2.670
2.564
2.614
16,417,065
+0.07(+2.57%)
Sep 05, 2012
2.468
2.554
2.428
2.549
18,999,630
+0.18(+7.68%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.