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 )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 3.432 3.453 3.358 3.443 13,346,891 -0.02(-0.46%)
May 30, 2012 3.427 3.474 3.411 3.459 9,995,712 -0.06(-1.66%)
May 29, 2012 3.554 3.562 3.464 3.517 11,121,069 +0.02(+0.61%)
May 25, 2012 3.453 3.538 3.443 3.496 8,366,679 +0.04(+1.23%)
May 24, 2012 3.496 3.504 3.379 3.453 9,225,777 -0.07(-1.96%)
May 23, 2012 3.544 3.549 3.379 3.522 11,377,968 -0.03(-0.75%)
May 22, 2012 3.591 3.676 3.512 3.549 14,126,959 -0.08(-2.20%)
May 21, 2012 3.459 3.634 3.459 3.629 15,065,464 +0.20(+5.73%)
May 18, 2012 3.533 3.559 3.395 3.432 14,995,658 -0.08(-2.27%)
May 17, 2012 3.618 3.639 3.453 3.512 10,681,489 -0.07(-1.93%)
May 16, 2012 3.745 3.767 3.575 3.581 15,700,005 -0.08(-2.18%)
May 15, 2012 3.777 3.820 3.655 3.660 9,777,529 -0.14(-3.77%)
May 14, 2012 3.814 3.878 3.756 3.804 11,013,718 -0.16(-4.02%)
May 11, 2012 3.969 4.112 3.958 3.963 9,692,392 -0.16(-3.99%)
May 10, 2012 4.133 4.224 4.117 4.128 8,110,121 +0.04(+1.04%)
May 09, 2012 4.027 4.128 3.995 4.085 14,051,236 -0.05(-1.10%)
May 08, 2012 4.171 4.181 4.060 4.131 13,649,220 -0.12(-2.74%)
May 07, 2012 4.267 4.303 4.222 4.247 11,520,086 -0.06(-1.29%)
May 04, 2012 4.419 4.439 4.282 4.303 11,277,741 -0.14(-3.19%)
May 03, 2012 4.515 4.525 4.409 4.444 6,568,065 -0.05(-1.01%)
May 02, 2012 4.495 4.510 4.434 4.490 7,083,854 -0.04(-0.89%)
May 01, 2012 4.510 4.586 4.485 4.530 3,397,967 +0.02(+0.45%)
Apr 30, 2012 4.586 4.591 4.480 4.510 5,406,596 -0.04(-0.89%)
Apr 27, 2012 4.540 4.566 4.485 4.550 6,337,554 +0.03(+0.67%)
Apr 26, 2012 4.500 4.556 4.452 4.520 5,695,402 -0.02(-0.45%)
Apr 25, 2012 4.581 4.621 4.480 4.540 8,501,576 +0.07(+1.58%)
Apr 24, 2012 4.434 4.500 4.429 4.470 5,912,341 +0.01(+0.11%)
Apr 23, 2012 4.465 4.485 4.379 4.465 11,020,828 -0.12(-2.54%)
Apr 20, 2012 4.586 4.647 4.545 4.581 5,798,359 +0.02(+0.44%)
Apr 19, 2012 4.626 4.652 4.505 4.561 5,694,648 -0.10(-2.17%)
Apr 18, 2012 4.571 4.672 4.571 4.662 7,960,519 +0.03(+0.66%)
Apr 17, 2012 4.586 4.682 4.550 4.631 7,577,651 +0.09(+1.89%)
Apr 16, 2012 4.636 4.667 4.490 4.545 10,804,021 -0.06(-1.32%)
Apr 13, 2012 4.667 4.677 4.533 4.606 7,449,609 -0.12(-2.46%)
Apr 12, 2012 4.550 4.738 4.543 4.722 10,634,964 +0.14(+2.98%)
Apr 11, 2012 4.652 4.662 4.566 4.586 7,034,072 +0.01(+0.11%)
Apr 10, 2012 4.601 4.647 4.510 4.581 10,951,311 -0.08(-1.63%)
Apr 09, 2012 4.601 4.687 4.586 4.657 7,615,543 -0.02(-0.43%)
Apr 05, 2012 4.657 4.778 4.616 4.677 7,648,244 +0.03(+0.54%)
Apr 04, 2012 4.667 4.699 4.636 4.652 12,453,718 -0.13(-2.75%)
Apr 03, 2012 4.899 4.920 4.727 4.783 8,531,701 -0.09(-1.77%)
Apr 02, 2012 4.743 4.899 4.732 4.869 7,347,021 +0.09(+1.80%)
Mar 30, 2012 4.894 4.904 4.732 4.783 9,556,698 -0.05(-1.05%)
Mar 29, 2012 4.717 4.839 4.687 4.834 10,257,772 +0.02(+0.42%)
Mar 28, 2012 4.940 4.945 4.778 4.813 12,941,804 -0.17(-3.35%)
Mar 27, 2012 5.071 5.107 4.970 4.980 8,214,364 -0.13(-2.48%)
Mar 26, 2012 5.147 5.152 5.061 5.107 5,765,413 +0.06(+1.10%)
Mar 23, 2012 4.990 5.086 4.955 5.051 8,682,755 +0.04(+0.71%)
Mar 22, 2012 5.056 5.086 4.960 5.016 11,397,062 -0.15(-2.84%)
Mar 21, 2012 5.289 5.304 5.132 5.162 18,282,152 -0.19(-3.50%)
Mar 20, 2012 5.294 5.349 5.213 5.349 7,831,539 -0.06(-1.03%)
Mar 19, 2012 5.400 5.496 5.380 5.405 9,244,186 -0.02(-0.37%)
Mar 16, 2012 5.425 5.461 5.400 5.425 8,505,554 +0.02(+0.37%)
Mar 15, 2012 5.390 5.468 5.349 5.405 10,507,405 +0.08(+1.42%)
Mar 14, 2012 5.228 5.385 5.218 5.329 13,469,845 +0.08(+1.44%)
Mar 13, 2012 5.016 5.253 4.995 5.253 11,449,074 +0.25(+4.95%)
Mar 12, 2012 4.980 5.071 4.970 5.005 7,642,059 -0.07(-1.30%)
Mar 09, 2012 5.041 5.132 5.026 5.071 10,476,742 -0.02(-0.40%)
Mar 08, 2012 5.061 5.117 4.995 5.091 8,780,256 +0.13(+2.65%)
Mar 07, 2012 4.995 5.000 4.884 4.960 13,441,708 -0.06(-1.11%)
Mar 06, 2012 5.091 5.102 4.960 5.016 15,417,725 -0.21(-4.06%)
Mar 05, 2012 5.380 5.390 5.218 5.228 14,333,561 -0.11(-1.99%)
Mar 02, 2012 5.294 5.354 5.258 5.334 9,892,078 +0.05(+0.86%)
Mar 01, 2012 5.172 5.314 5.162 5.289 11,951,432 +0.12(+2.35%)
Feb 29, 2012 5.284 5.349 5.167 5.167 11,294,600 -0.08(-1.45%)
Feb 28, 2012 5.182 5.258 5.147 5.243 8,221,639 +0.07(+1.27%)
Feb 27, 2012 5.147 5.203 5.122 5.177 5,270,419 -0.05(-0.97%)
Feb 24, 2012 5.218 5.258 5.198 5.228 6,002,595 +0.01(+0.19%)
Feb 23, 2012 5.253 5.258 5.160 5.218 6,892,349 -0.02(-0.39%)
Feb 22, 2012 5.263 5.299 5.208 5.238 10,784,765 -0.02(-0.29%)
Feb 21, 2012 5.263 5.299 5.213 5.253 6,577,396 +0.07(+1.37%)
Feb 17, 2012 5.238 5.238 5.137 5.182 7,853,866 -0.01(-0.10%)
Feb 16, 2012 5.056 5.198 5.041 5.188 12,499,558 +0.08(+1.58%)
Feb 15, 2012 5.162 5.200 5.066 5.107 14,176,759 -0.17(-3.16%)
Feb 14, 2012 5.339 5.354 5.213 5.273 9,814,907 -0.06(-1.04%)
Feb 13, 2012 5.339 5.364 5.289 5.329 12,791,853 +0.08(+1.44%)
Feb 10, 2012 5.334 5.334 5.213 5.253 13,298,124 -0.17(-3.08%)
Feb 09, 2012 5.385 5.450 5.339 5.420 13,331,431 +0.01(+0.19%)
Feb 08, 2012 5.486 5.541 5.390 5.410 12,874,300 -0.09(-1.56%)
Feb 07, 2012 5.466 5.511 5.375 5.496 13,803,245 +0.02(+0.37%)
Feb 06, 2012 5.450 5.491 5.405 5.476 9,018,890 -0.03(-0.46%)
Feb 03, 2012 5.420 5.557 5.380 5.501 12,805,644 +0.15(+2.74%)
Feb 02, 2012 5.395 5.415 5.309 5.354 16,563,067 -0.08(-1.40%)
Feb 01, 2012 5.329 5.476 5.329 5.430 16,989,268 +0.24(+4.58%)
Jan 31, 2012 5.339 5.375 5.157 5.193 18,980,902 -0.05(-0.87%)
Jan 30, 2012 5.253 5.273 5.172 5.238 10,941,130 -0.09(-1.71%)
Jan 27, 2012 5.304 5.390 5.248 5.329 13,215,649 +0.03(+0.48%)
Jan 26, 2012 5.354 5.420 5.264 5.304 13,095,749 -0.01(-0.19%)
Jan 25, 2012 5.218 5.339 5.157 5.314 11,161,611 +0.04(+0.67%)
Jan 24, 2012 5.167 5.294 5.142 5.279 9,727,434 +0.02(+0.29%)
Jan 23, 2012 5.172 5.319 5.132 5.263 16,436,619 +0.09(+1.66%)
Jan 20, 2012 5.117 5.188 5.091 5.177 17,462,746 +0.19(+3.85%)
Jan 19, 2012 4.930 5.021 4.889 4.985 13,908,695 +0.08(+1.54%)
Jan 18, 2012 4.783 4.909 4.763 4.909 6,541,359 +0.14(+2.86%)
Jan 17, 2012 4.707 4.788 4.682 4.773 8,631,727 +0.13(+2.83%)
Jan 13, 2012 4.571 4.652 4.510 4.641 7,969,132 -0.09(-1.92%)
Jan 12, 2012 4.682 4.773 4.631 4.732 8,946,676 +0.09(+1.85%)
Jan 11, 2012 4.616 4.672 4.576 4.647 7,432,238 +0.06(+1.21%)
Jan 10, 2012 4.535 4.642 4.525 4.591 10,410,891 +0.23(+5.21%)
Jan 09, 2012 4.394 4.429 4.323 4.363 6,099,566 +0.05(+1.17%)
Jan 06, 2012 4.379 4.416 4.293 4.313 5,996,183 -0.05(-1.16%)
Jan 05, 2012 4.404 4.414 4.310 4.363 6,675,198 -0.11(-2.38%)
Jan 04, 2012 4.373 4.515 4.328 4.470 9,653,006 +0.33(+8.07%)
Dec 30, 2011 4.080 4.156 4.080 4.136 3,160,315 +0.06(+1.36%)
Dec 29, 2011 4.035 4.090 4.020 4.080 5,231,877 +0.08(+2.02%)
Dec 28, 2011 4.111 4.126 3.989 3.999 6,671,927 -0.12(-2.83%)
Dec 27, 2011 4.090 4.151 4.075 4.116 4,489,940 +0.03(+0.62%)
Dec 23, 2011 4.085 4.100 4.009 4.090 5,043,317 +0.11(+2.66%)
Dec 21, 2011 3.999 4.009 3.899 3.984 7,155,855 +0.04(+1.03%)
Dec 20, 2011 3.838 3.964 3.827 3.944 8,278,191 +0.25(+6.70%)
Dec 19, 2011 3.817 3.822 3.676 3.696 6,950,790 -0.13(-3.43%)
Dec 16, 2011 3.843 3.878 3.782 3.827 11,186,959 -0.03(-0.66%)
Dec 15, 2011 3.939 3.949 3.832 3.853 8,407,135 -0.02(-0.52%)
Dec 14, 2011 3.918 3.959 3.827 3.873 7,231,595 -0.10(-2.54%)
Dec 13, 2011 4.060 4.121 3.906 3.974 10,601,316 -0.07(-1.63%)
Dec 12, 2011 4.111 4.111 3.984 4.040 6,610,507 -0.19(-4.54%)
Dec 09, 2011 4.121 4.252 4.116 4.232 6,046,788 +0.13(+3.08%)
Dec 08, 2011 4.227 4.262 4.090 4.106 7,509,001 -0.23(-5.36%)
Dec 07, 2011 4.399 4.414 4.318 4.338 6,768,134 -0.09(-2.05%)
Dec 06, 2011 4.338 4.470 4.308 4.429 6,866,279 +0.02(+0.46%)
Dec 05, 2011 4.303 4.419 4.303 4.409 6,272,072 +0.20(+4.68%)
Dec 02, 2011 4.288 4.323 4.166 4.212 6,653,739 -0.03(-0.60%)
Dec 01, 2011 4.197 4.298 4.166 4.237 8,201,220 +0.04(+0.96%)
Nov 30, 2011 4.232 4.247 4.106 4.197 11,169,408 +0.27(+6.82%)
Nov 29, 2011 3.949 4.025 3.903 3.929 8,046,825 -0.15(-3.72%)
Nov 28, 2011 4.060 4.121 4.009 4.080 8,207,041 +0.26(+6.89%)
Nov 25, 2011 3.822 3.929 3.812 3.817 4,479,283 -0.11(-2.71%)
Nov 23, 2011 4.085 4.090 3.924 3.924 8,059,772 -0.23(-5.60%)
Nov 22, 2011 4.227 4.262 4.085 4.156 8,910,236 -0.13(-3.07%)
Nov 21, 2011 4.227 4.313 4.151 4.288 10,072,248 -0.17(-3.75%)
Nov 18, 2011 4.591 4.601 4.424 4.454 8,605,798 -0.08(-1.78%)
Nov 17, 2011 4.778 4.813 4.500 4.535 11,800,241 -0.12(-2.61%)
Nov 16, 2011 4.662 4.783 4.636 4.657 8,308,404 -0.12(-2.44%)
Nov 15, 2011 4.682 4.808 4.657 4.773 5,958,102 +0.02(+0.43%)
Nov 14, 2011 4.727 4.768 4.647 4.753 5,820,869 -0.05(-0.95%)
Nov 11, 2011 4.702 4.859 4.692 4.798 6,038,348 +0.22(+4.75%)
Nov 10, 2011 4.727 4.738 4.540 4.581 7,690,249 +0.04(+0.78%)
Nov 09, 2011 4.717 4.738 4.535 4.545 9,637,611 -0.36(-7.32%)
Nov 08, 2011 4.864 4.914 4.753 4.904 9,056,196 +0.05(+1.04%)
Nov 07, 2011 4.813 4.909 4.803 4.854 7,780,908 +0.08(+1.59%)
Nov 04, 2011 4.641 4.793 4.572 4.778 6,830,451 +0.07(+1.50%)
Nov 03, 2011 4.758 4.783 4.636 4.707 10,519,214 +0.01(+0.22%)
Nov 02, 2011 4.735 4.760 4.606 4.697 6,422,408 +0.15(+3.34%)
Nov 01, 2011 4.454 4.677 4.404 4.545 15,955,478 -0.19(-3.95%)
Oct 31, 2011 4.889 4.889 4.732 4.732 11,499,697 -0.27(-5.36%)
Oct 28, 2011 4.834 5.026 4.803 5.000 16,876,320 +0.10(+2.06%)
Oct 27, 2011 4.778 4.980 4.596 4.899 17,561,904 +0.49(+11.12%)
Oct 26, 2011 4.429 4.449 4.267 4.409 8,519,306 +0.14(+3.32%)
Oct 25, 2011 4.389 4.394 4.242 4.267 9,455,159 -0.15(-3.43%)
Oct 24, 2011 4.090 4.419 4.080 4.419 11,880,072 +0.34(+8.30%)
Oct 21, 2011 4.004 4.085 3.994 4.080 6,716,564 +0.16(+3.99%)
Oct 20, 2011 3.974 4.035 3.858 3.924 10,111,276 -0.10(-2.39%)
Oct 19, 2011 4.181 4.186 4.009 4.020 8,786,569 -0.20(-4.68%)
Oct 18, 2011 4.009 4.237 3.939 4.217 12,148,334 +0.15(+3.60%)
Oct 17, 2011 4.308 4.323 4.070 4.070 10,576,073 -0.32(-7.36%)
Oct 14, 2011 4.363 4.399 4.303 4.394 9,242,926 +0.08(+1.88%)
Oct 13, 2011 4.368 4.368 4.131 4.313 14,832,791 -0.11(-2.51%)
Oct 12, 2011 4.298 4.485 4.293 4.424 8,456,059 +0.19(+4.42%)
Oct 11, 2011 4.156 4.308 4.131 4.237 10,446,221 +0.02(+0.48%)
Oct 10, 2011 4.080 4.232 4.065 4.217 7,858,405 +0.28(+7.06%)
Oct 07, 2011 4.090 4.156 3.924 3.939 11,114,868 -0.11(-2.63%)
Oct 06, 2011 3.974 4.060 3.934 4.045 15,817,364 +0.24(+6.24%)
Oct 05, 2011 3.777 3.838 3.706 3.807 10,190,025 +0.04(+0.94%)
Oct 04, 2011 3.716 3.792 3.575 3.772 15,396,817 +0.00(+0.00%)
Oct 03, 2011 4.009 4.063 3.767 3.772 15,389,343 -0.24(-6.05%)
Sep 30, 2011 4.070 4.227 3.974 4.015 16,069,115 -0.13(-3.17%)
Sep 29, 2011 4.242 4.293 4.075 4.146 9,453,519 +0.01(+0.12%)
Sep 28, 2011 4.303 4.373 4.136 4.141 10,747,073 -0.14(-3.31%)
Sep 27, 2011 4.399 4.465 4.242 4.282 13,825,986 +0.01(+0.12%)
Sep 26, 2011 4.212 4.282 3.979 4.277 13,056,614 +0.13(+3.17%)
Sep 23, 2011 4.065 4.191 4.030 4.146 9,229,768 +0.09(+2.24%)
Sep 22, 2011 4.166 4.288 4.015 4.055 15,937,938 -0.41(-9.17%)
Sep 21, 2011 4.621 4.677 4.454 4.465 11,316,250 -0.21(-4.54%)
Sep 20, 2011 4.798 4.813 4.647 4.677 9,135,091 -0.12(-2.53%)
Sep 19, 2011 4.677 4.844 4.606 4.798 10,087,776 -0.05(-0.94%)
Sep 16, 2011 4.829 4.849 4.735 4.844 14,304,325 +0.08(+1.70%)
Sep 15, 2011 4.798 4.844 4.674 4.763 8,718,977 +0.09(+1.95%)
Sep 14, 2011 4.652 4.732 4.444 4.672 11,731,616 +0.06(+1.32%)
Sep 13, 2011 4.662 4.732 4.576 4.611 9,595,732 +0.01(+0.22%)
Sep 12, 2011 4.545 4.652 4.439 4.601 16,021,588 -0.05(-1.09%)
Sep 09, 2011 4.778 4.798 4.631 4.652 12,377,020 -0.27(-5.45%)
Sep 08, 2011 4.914 5.021 4.854 4.920 10,164,634 -0.08(-1.52%)
Sep 07, 2011 4.829 5.000 4.808 4.995 7,036,681 +0.24(+4.99%)
Sep 06, 2011 4.571 4.778 4.525 4.758 14,962,333 -0.09(-1.77%)
Sep 02, 2011 4.904 4.963 4.803 4.844 9,731,872 -0.27(-5.24%)
Sep 01, 2011 5.112 5.223 5.091 5.112 11,321,481 +0.03(+0.60%)
Aug 31, 2011 5.122 5.180 4.985 5.081 10,812,759 +0.06(+1.11%)
Aug 30, 2011 4.864 5.046 4.823 5.026 8,960,649 +0.07(+1.43%)
Aug 29, 2011 4.778 4.970 4.753 4.955 7,457,532 +0.23(+4.93%)
Aug 26, 2011 4.571 4.722 4.470 4.722 9,056,358 +0.10(+2.19%)
Aug 25, 2011 4.727 4.768 4.586 4.621 15,755,041 -0.11(-2.25%)
Aug 24, 2011 4.677 4.803 4.604 4.727 10,018,255 +0.05(+0.97%)
Aug 23, 2011 4.459 4.682 4.399 4.682 8,979,407 +0.24(+5.47%)
Aug 22, 2011 4.621 4.636 4.424 4.439 8,887,665 -0.04(-0.90%)
Aug 19, 2011 4.510 4.707 4.449 4.480 14,160,175 -0.03(-0.67%)
Aug 18, 2011 4.566 4.616 4.439 4.510 13,636,803 -0.28(-5.91%)
Aug 17, 2011 4.783 4.823 4.647 4.793 9,311,066 +0.05(+0.96%)
Aug 16, 2011 4.829 4.864 4.687 4.748 12,017,612 -0.22(-4.48%)
Aug 15, 2011 4.920 5.031 4.904 4.970 13,535,414 +0.21(+4.35%)
Aug 12, 2011 4.738 4.839 4.583 4.763 16,075,387 +0.11(+2.28%)
Aug 11, 2011 4.348 4.722 4.242 4.657 19,348,990 +0.44(+10.56%)
Aug 10, 2011 4.328 4.505 4.186 4.212 19,618,152 -0.19(-4.25%)
Aug 09, 2011 4.480 4.404 4.050 4.399 18,124,788 +0.30(+7.27%)
Aug 08, 2011 4.480 4.495 4.100 4.100 19,229,584 -0.56(-12.04%)
Aug 05, 2011 4.717 4.829 4.429 4.662 25,992,824 +0.01(+0.22%)
Aug 04, 2011 4.965 4.965 4.641 4.652 23,945,684 -0.46(-9.00%)
Aug 03, 2011 5.117 5.142 4.925 5.112 14,481,083 +0.04(+0.80%)
Aug 02, 2011 5.263 5.279 5.066 5.071 9,751,838 -0.18(-3.37%)
Aug 01, 2011 5.450 5.450 5.203 5.248 11,520,029 -0.12(-2.26%)
Jul 29, 2011 5.329 5.415 5.309 5.370 15,605,385 +0.04(+0.66%)
Jul 28, 2011 5.410 5.445 5.311 5.334 6,809,587 -0.04(-0.75%)
Jul 27, 2011 5.385 5.430 5.248 5.375 12,847,368 -0.13(-2.30%)
Jul 26, 2011 5.592 5.592 5.461 5.501 9,633,020 -0.09(-1.63%)
Jul 25, 2011 5.622 5.708 5.577 5.592 10,336,119 -0.11(-1.86%)
Jul 22, 2011 5.693 5.708 5.653 5.698 6,352,247 -0.07(-1.14%)
Jul 21, 2011 5.638 5.784 5.602 5.764 9,497,502 +0.13(+2.24%)
Jul 20, 2011 5.693 5.713 5.592 5.638 7,077,349 -0.02(-0.27%)
Jul 19, 2011 5.587 5.713 5.526 5.653 11,696,591 +0.11(+1.91%)
Jul 18, 2011 5.546 5.617 5.506 5.546 10,605,431 -0.11(-1.97%)
Jul 15, 2011 5.809 5.814 5.612 5.658 10,584,619 -0.13(-2.19%)
Jul 14, 2011 5.926 5.936 5.749 5.784 8,991,919 -0.13(-2.22%)
Jul 13, 2011 5.926 6.052 5.845 5.916 8,596,755 +0.04(+0.69%)
Jul 12, 2011 5.890 6.012 5.860 5.875 9,180,664 -0.11(-1.86%)
Jul 11, 2011 6.138 6.168 5.941 5.986 12,450,530 -0.29(-4.59%)
Jul 08, 2011 6.350 6.366 6.199 6.275 6,318,681 -0.11(-1.66%)
Jul 07, 2011 6.361 6.452 6.325 6.381 8,073,769 +0.09(+1.37%)
Jul 06, 2011 6.300 6.340 6.224 6.295 7,130,517 -0.08(-1.19%)
Jul 05, 2011 6.441 6.482 6.340 6.371 6,153,122 -0.01(-0.16%)
Jul 01, 2011 6.285 6.421 6.234 6.381 7,048,291 +0.08(+1.28%)
Jun 30, 2011 6.381 6.406 6.244 6.300 8,276,351 -0.04(-0.56%)
Jun 29, 2011 6.194 6.446 6.128 6.335 16,704,921 +0.17(+2.79%)
Jun 28, 2011 6.042 6.204 6.027 6.163 9,316,834 +0.14(+2.27%)
Jun 27, 2011 5.971 6.062 5.931 6.027 7,104,354 +0.06(+0.93%)
Jun 24, 2011 6.052 6.077 5.961 5.971 6,333,343 -0.04(-0.59%)
Jun 23, 2011 6.002 6.017 5.916 6.007 10,066,010 -0.05(-0.75%)
Jun 22, 2011 6.103 6.133 6.042 6.052 8,733,601 -0.07(-1.16%)
Jun 21, 2011 6.143 6.158 6.052 6.123 8,184,042 +0.00(+0.00%)
Jun 20, 2011 6.143 6.153 6.098 6.123 7,115,363 -0.02(-0.33%)
Jun 17, 2011 6.168 6.229 6.103 6.143 8,209,683 -0.02(-0.25%)
Jun 16, 2011 6.229 6.259 6.062 6.158 10,427,574 -0.12(-1.85%)
Jun 15, 2011 6.280 6.381 6.219 6.275 9,066,437 -0.09(-1.43%)
Jun 14, 2011 6.361 6.462 6.340 6.366 11,814,258 -0.03(-0.47%)
Jun 13, 2011 6.441 6.472 6.355 6.396 6,993,590 -0.04(-0.63%)
Jun 10, 2011 6.472 6.492 6.355 6.436 10,399,089 -0.01(-0.08%)
Jun 09, 2011 6.644 6.674 6.381 6.441 23,483,936 -0.23(-3.41%)
Jun 08, 2011 6.755 6.790 6.603 6.669 9,410,873 -0.09(-1.35%)
Jun 07, 2011 6.790 6.896 6.750 6.760 8,976,584 -0.05(-0.74%)
Jun 06, 2011 6.982 6.982 6.750 6.811 9,404,279 -0.23(-3.30%)
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.