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 )

2.605 -0.045 (-1.70%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 22, 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 (%)
Aug 31, 2009 5.766 5.832 5.705 5.731 12,240,273 -0.17(-2.87%)
Aug 28, 2009 5.999 6.014 5.823 5.900 11,096,402 -0.06(-1.07%)
Aug 27, 2009 5.948 6.001 5.748 5.964 10,865,975 +0.01(+0.11%)
Aug 26, 2009 5.972 5.975 5.843 5.957 9,086,669 -0.07(-1.24%)
Aug 25, 2009 6.249 6.276 6.019 6.032 10,021,529 -0.12(-2.00%)
Aug 24, 2009 6.157 6.280 6.139 6.155 12,800,873 +0.09(+1.52%)
Aug 21, 2009 6.058 6.122 6.012 6.063 11,119,151 +0.12(+1.96%)
Aug 20, 2009 5.830 5.986 5.814 5.946 10,822,548 +0.14(+2.34%)
Aug 19, 2009 5.722 5.880 5.687 5.810 9,304,572 -0.03(-0.45%)
Aug 18, 2009 5.735 5.891 5.735 5.836 10,033,243 +0.17(+2.98%)
Aug 17, 2009 5.722 5.726 5.634 5.667 12,500,137 -0.31(-5.11%)
Aug 14, 2009 6.142 6.168 5.900 5.972 14,564,891 -0.18(-2.89%)
Aug 13, 2009 6.159 6.192 6.056 6.150 9,644,492 +0.08(+1.34%)
Aug 12, 2009 5.863 6.128 5.863 6.069 13,149,087 +0.16(+2.75%)
Aug 11, 2009 5.902 5.955 5.788 5.907 12,572,827 -0.08(-1.28%)
Aug 10, 2009 5.986 6.100 5.907 5.983 12,638,525 -0.07(-1.13%)
Aug 07, 2009 6.063 6.124 5.957 6.052 16,650,359 +0.12(+1.96%)
Aug 06, 2009 5.986 6.038 5.817 5.935 14,101,925 -0.07(-1.17%)
Aug 05, 2009 5.891 6.019 5.694 6.005 15,184,492 +0.15(+2.63%)
Aug 04, 2009 5.893 5.979 5.795 5.852 14,283,471 -0.07(-1.22%)
Aug 03, 2009 5.808 5.981 5.808 5.924 16,494,062 +0.30(+5.35%)
Jul 31, 2009 5.588 5.709 5.553 5.623 13,689,196 +0.03(+0.59%)
Jul 30, 2009 5.511 5.652 5.511 5.590 15,134,623 +0.20(+3.79%)
Jul 29, 2009 5.483 5.487 5.349 5.386 19,788,284 -0.14(-2.51%)
Jul 28, 2009 5.421 5.535 5.379 5.524 14,276,283 +0.04(+0.80%)
Jul 27, 2009 5.474 5.509 5.353 5.480 14,612,178 +0.05(+0.89%)
Jul 24, 2009 5.458 5.500 5.360 5.432 8,617 -0.04(-0.80%)
Jul 23, 2009 5.333 5.568 5.309 5.476 21,905,124 +0.16(+2.93%)
Jul 22, 2009 5.197 5.390 5.186 5.320 21,699,086 +0.04(+0.83%)
Jul 21, 2009 5.338 5.346 5.096 5.276 23,449,392 +0.04(+0.67%)
Jul 20, 2009 5.160 5.248 5.081 5.241 43,312,864 +0.29(+5.76%)
Jul 17, 2009 5.004 5.035 4.890 4.955 34,109,452 +0.04(+0.71%)
Jul 16, 2009 4.769 4.982 4.751 4.920 41,945,284 +0.13(+2.71%)
Jul 15, 2009 4.593 4.817 4.584 4.791 42,357,744 +0.35(+7.97%)
Jul 14, 2009 4.516 4.529 4.376 4.437 30,024,002 -0.08(-1.70%)
Jul 13, 2009 4.417 4.514 4.277 4.514 40,146,120 +0.05(+1.13%)
Jul 10, 2009 4.358 4.474 4.343 4.463 13,641,800 -0.04(-0.78%)
Jul 09, 2009 4.521 4.569 4.420 4.499 11,719,426 +0.06(+1.34%)
Jul 08, 2009 4.580 4.597 4.305 4.439 27,329,716 -0.08(-1.70%)
Jul 07, 2009 4.668 4.718 4.505 4.516 12,913,375 -0.16(-3.38%)
Jul 06, 2009 4.633 4.696 4.538 4.674 18,469,150 -0.15(-3.14%)
Jul 02, 2009 4.824 4.881 4.727 4.826 13,282,231 -0.16(-3.17%)
Jul 01, 2009 5.017 5.072 4.960 4.984 15,642,186 +0.07(+1.52%)
Jun 30, 2009 5.081 5.103 4.857 4.909 17,408,330 -0.10(-2.02%)
Jun 29, 2009 5.070 5.085 4.940 5.010 14,259,698 -0.08(-1.60%)
Jun 26, 2009 5.052 5.144 5.004 5.092 14,755,119 +0.09(+1.80%)
Jun 25, 2009 4.767 5.015 4.749 5.002 17,694,312 +0.24(+5.03%)
Jun 24, 2009 4.857 4.938 4.701 4.762 20,230,682 +0.04(+0.93%)
Jun 23, 2009 4.545 4.775 4.496 4.718 16,471,772 +0.22(+4.83%)
Jun 22, 2009 4.773 4.773 4.492 4.501 20,655,248 -0.41(-8.32%)
Jun 19, 2009 4.977 5.002 4.903 4.909 14,582,277 +0.05(+0.95%)
Jun 18, 2009 4.909 4.977 4.811 4.863 13,915,567 -0.04(-0.90%)
Jun 17, 2009 4.870 4.975 4.758 4.907 19,382,388 -0.09(-1.72%)
Jun 16, 2009 5.281 5.307 4.973 4.993 18,649,944 -0.22(-4.17%)
Jun 15, 2009 5.368 5.384 5.109 5.210 18,300,272 -0.30(-5.38%)
Jun 12, 2009 5.588 5.634 5.437 5.507 17,820,190 -0.20(-3.58%)
Jun 11, 2009 5.478 5.821 5.472 5.711 15,610,596 +0.22(+4.00%)
Jun 10, 2009 5.628 5.628 5.368 5.491 15,563,281 -0.01(-0.20%)
Jun 09, 2009 5.575 5.603 5.397 5.502 13,332,805 +0.05(+0.89%)
Jun 08, 2009 5.303 5.489 5.221 5.454 16,978,512 -0.02(-0.36%)
Jun 05, 2009 5.588 5.643 5.384 5.474 17,851,888 +0.07(+1.22%)
Jun 04, 2009 5.267 5.441 5.199 5.408 21,999,326 +0.08(+1.48%)
Jun 03, 2009 5.571 5.582 5.261 5.329 19,888,148 -0.45(-7.83%)
Jun 02, 2009 5.691 5.814 5.625 5.781 20,838,600 +0.08(+1.39%)
Jun 01, 2009 5.612 5.779 5.575 5.702 18,308,682 +0.32(+5.87%)
May 29, 2009 5.314 5.401 5.230 5.386 21,085,098 +0.30(+5.87%)
May 28, 2009 5.004 5.129 4.907 5.087 17,575,140 +0.22(+4.56%)
May 27, 2009 4.931 5.078 4.841 4.865 18,098,646 +0.01(+0.23%)
May 26, 2009 4.597 4.890 4.573 4.854 15,228,392 +0.22(+4.84%)
May 22, 2009 4.694 4.734 4.617 4.630 17,089,042 +0.03(+0.72%)
May 21, 2009 4.657 4.692 4.521 4.597 15,358,440 -0.17(-3.64%)
May 20, 2009 4.804 4.966 4.745 4.771 19,778,488 +0.03(+0.56%)
May 19, 2009 4.540 4.830 4.510 4.745 15,679,671 +0.22(+4.85%)
May 18, 2009 4.286 4.540 4.286 4.525 12,261,014 +0.32(+7.52%)
May 15, 2009 4.303 4.347 4.156 4.209 12,614,292 -0.08(-1.94%)
May 14, 2009 4.209 4.325 4.132 4.292 13,735,823 +0.02(+0.36%)
May 13, 2009 4.437 4.441 4.213 4.277 16,835,594 -0.32(-7.02%)
May 12, 2009 4.734 4.758 4.485 4.600 13,262,459 -0.11(-2.38%)
May 11, 2009 4.644 4.767 4.556 4.712 11,506,108 -0.04(-0.83%)
May 08, 2009 4.646 4.758 4.600 4.751 15,338,377 +0.26(+5.77%)
May 07, 2009 4.663 4.694 4.452 4.492 18,657,150 -0.13(-2.71%)
May 06, 2009 4.459 4.670 4.450 4.617 14,608,149 +0.24(+5.36%)
May 05, 2009 4.510 4.532 4.343 4.382 13,595,459 -0.05(-1.19%)
May 04, 2009 4.231 4.435 4.206 4.435 14,883,910 +0.25(+6.10%)
May 01, 2009 4.061 4.255 4.020 4.180 12,267,224 +0.11(+2.75%)
Apr 30, 2009 4.048 4.167 4.015 4.068 15,661,311 +0.07(+1.76%)
Apr 29, 2009 3.954 4.064 3.945 3.998 11,072,792 +0.13(+3.29%)
Apr 28, 2009 3.809 3.925 3.785 3.870 9,668,584 -0.01(-0.34%)
Apr 27, 2009 3.965 4.007 3.826 3.884 14,034,124 -0.17(-4.17%)
Apr 24, 2009 4.083 4.108 4.020 4.053 15,636,960 +0.06(+1.60%)
Apr 23, 2009 4.013 4.039 3.914 3.989 16,082,589 +0.02(+0.61%)
Apr 22, 2009 3.908 4.088 3.892 3.965 19,016,574 +0.00(+0.00%)
Apr 21, 2009 3.708 3.991 3.684 3.965 13,734,845 +0.20(+5.25%)
Apr 20, 2009 3.886 3.890 3.756 3.767 12,302,816 -0.26(-6.49%)
Apr 17, 2009 4.050 4.079 3.996 4.029 15,291,968 +0.02(+0.49%)
Apr 16, 2009 4.000 4.059 3.895 4.009 16,771,976 +0.11(+2.93%)
Apr 15, 2009 3.802 3.903 3.778 3.895 11,706,137 +0.05(+1.20%)
Apr 14, 2009 3.899 4.011 3.829 3.848 20,755,590 -0.08(-2.12%)
Apr 13, 2009 3.776 3.954 3.776 3.932 12,941,055 +0.09(+2.46%)
Apr 09, 2009 3.741 3.844 3.741 3.837 16,308,154 +0.19(+5.30%)
Apr 08, 2009 3.699 3.712 3.587 3.644 14,100,709 +0.03(+0.79%)
Apr 07, 2009 3.616 3.692 3.567 3.616 12,062,096 -0.04(-1.14%)
Apr 06, 2009 3.638 3.670 3.567 3.657 13,830,512 -0.07(-1.83%)
Apr 03, 2009 3.664 3.763 3.635 3.725 17,718,180 +0.08(+2.29%)
Apr 02, 2009 3.629 3.681 3.587 3.642 24,799,498 +0.24(+6.97%)
Apr 01, 2009 3.229 3.431 3.192 3.405 18,977,746 +0.14(+4.45%)
Mar 31, 2009 3.258 3.381 3.198 3.260 18,414,532 +0.09(+2.84%)
Mar 30, 2009 3.170 3.185 3.093 3.170 19,225,354 -0.40(-11.25%)
Mar 26, 2009 3.563 3.574 3.484 3.572 20,251,100 +0.09(+2.46%)
Mar 25, 2009 3.539 3.600 3.367 3.486 31,620,186 +0.02(+0.63%)
Mar 24, 2009 3.420 3.536 3.407 3.464 18,231,612 -0.11(-3.07%)
Mar 23, 2009 3.490 3.585 3.471 3.574 19,192,908 +0.28(+8.61%)
Mar 20, 2009 3.330 3.387 3.264 3.290 16,653,200 -0.03(-0.93%)
Mar 19, 2009 3.385 3.407 3.293 3.321 23,357,566 +0.04(+1.27%)
Mar 18, 2009 3.058 3.306 2.972 3.279 32,833,564 +0.18(+5.96%)
Mar 17, 2009 2.994 3.095 2.939 3.095 14,388,753 +0.03(+1.00%)
Mar 16, 2009 3.128 3.244 3.051 3.064 18,368,856 -0.04(-1.34%)
Mar 13, 2009 3.196 3.227 3.025 3.106 0 -0.06(-1.87%)
Mar 12, 2009 3.066 3.185 2.979 3.165 14,372,574 +0.08(+2.64%)
Mar 11, 2009 3.150 3.178 3.001 3.084 12,934,490 -0.02(-0.71%)
Mar 10, 2009 2.924 3.119 2.917 3.106 16,544,436 +0.28(+9.95%)
Mar 09, 2009 2.757 2.906 2.757 2.825 12,753,117 -0.04(-1.38%)
Mar 06, 2009 2.924 2.979 2.772 2.864 0 +0.00(+0.15%)
Mar 05, 2009 2.921 2.992 2.851 2.860 12,394,536 -0.19(-6.33%)
Mar 04, 2009 2.932 3.097 2.913 3.053 22,791,022 +0.42(+15.93%)
Mar 02, 2009 2.787 2.831 2.603 2.634 18,835,010 -0.27(-9.24%)
Feb 27, 2009 2.849 3.020 2.849 2.902 0 -0.05(-1.56%)
Feb 26, 2009 3.022 3.075 2.917 2.948 17,761,548 +0.00(+0.00%)
Feb 25, 2009 3.075 3.152 2.818 2.948 18,554,414 -0.02(-0.67%)
Feb 24, 2009 2.772 2.976 2.748 2.968 21,560,980 +0.20(+7.14%)
Feb 23, 2009 2.972 3.130 2.748 2.770 20,067,660 -0.34(-11.01%)
Feb 20, 2009 2.974 3.174 2.972 3.113 0 -0.08(-2.48%)
Feb 19, 2009 3.286 3.350 3.148 3.192 18,678,224 -0.03(-0.95%)
Feb 18, 2009 3.429 3.429 3.187 3.222 26,693,422 -0.16(-4.80%)
Feb 17, 2009 3.466 3.466 3.374 3.385 24,137,936 -0.23(-6.32%)
Feb 13, 2009 3.515 3.655 3.495 3.613 0 +0.10(+2.75%)
Feb 12, 2009 3.427 3.523 3.372 3.517 22,886,706 -0.02(-0.56%)
Feb 11, 2009 3.688 3.756 3.455 3.536 24,823,930 -0.05(-1.35%)
Feb 10, 2009 3.857 3.960 3.523 3.585 27,528,248 -0.29(-7.54%)
Feb 09, 2009 4.004 4.088 3.767 3.877 14,832,844 -0.13(-3.29%)
Feb 06, 2009 3.783 4.035 3.765 4.009 0 +0.25(+6.72%)
Feb 05, 2009 3.609 3.772 3.510 3.756 21,549,302 +0.18(+4.97%)
Feb 04, 2009 3.602 3.767 3.521 3.578 30,435,178 +0.11(+3.10%)
Feb 03, 2009 3.354 3.515 3.328 3.471 15,226,849 +0.12(+3.47%)
Feb 02, 2009 3.249 3.416 3.214 3.354 14,058,353 +0.04(+1.13%)
Jan 30, 2009 3.468 3.497 3.271 3.317 0 -0.14(-4.13%)
Jan 29, 2009 3.576 3.576 3.435 3.460 19,612,824 -0.15(-4.14%)
Jan 28, 2009 3.530 3.635 3.495 3.609 23,887,436 +0.22(+6.48%)
Jan 27, 2009 3.315 3.433 3.293 3.389 22,815,750 +0.12(+3.77%)
Jan 26, 2009 3.295 3.411 3.251 3.266 17,788,380 -0.01(-0.40%)
Jan 23, 2009 3.167 3.348 3.135 3.279 22,277,672 -0.05(-1.52%)
Jan 22, 2009 3.328 3.416 3.275 3.330 28,293,384 -0.09(-2.51%)
Jan 21, 2009 3.178 3.435 3.154 3.416 27,178,162 +0.34(+11.07%)
Jan 20, 2009 3.416 3.416 3.044 3.075 26,816,162 -0.26(-7.83%)
Jan 16, 2009 3.381 3.381 3.178 3.337 0 +0.13(+4.11%)
Jan 15, 2009 3.086 3.282 2.906 3.205 25,555,998 +0.16(+5.42%)
Jan 14, 2009 3.097 3.110 2.968 3.040 23,095,854 -0.21(-6.49%)
Jan 13, 2009 3.196 3.348 3.139 3.251 22,218,266 +0.00(+0.14%)
Jan 12, 2009 3.453 3.453 3.194 3.247 30,584,186 -0.29(-8.26%)
Jan 09, 2009 3.741 3.747 3.506 3.539 22,672,418 -0.01(-0.31%)
Jan 08, 2009 3.317 3.613 3.301 3.550 18,728,320 +0.18(+5.21%)
Jan 07, 2009 3.506 3.534 3.334 3.374 20,793,918 -0.27(-7.30%)
Jan 06, 2009 3.521 3.732 3.457 3.640 29,344,822 +0.31(+9.45%)
Jan 05, 2009 2.983 3.427 2.983 3.326 27,453,586 +0.31(+10.27%)
Jan 02, 2009 2.809 3.047 2.809 3.016 0 +0.20(+7.18%)
Jan 01, 2009 2.693 2.858 2.693 2.814 0 +0.00(+0.00%)
Dec 31, 2008 2.693 2.858 2.693 2.814 8,048,995 +0.07(+2.48%)
Dec 30, 2008 2.675 2.746 2.610 2.746 9,549,763 +0.17(+6.56%)
Dec 29, 2008 2.629 2.640 2.530 2.577 9,357,404 -0.07(-2.57%)
Dec 26, 2008 2.579 2.651 2.530 2.645 0 +0.04(+1.69%)
Dec 24, 2008 2.539 2.642 2.525 2.601 2,916,093 +0.01(+0.42%)
Dec 23, 2008 2.614 2.660 2.557 2.590 9,456,113 -0.04(-1.42%)
Dec 22, 2008 2.895 2.910 2.563 2.627 12,809,523 -0.31(-10.55%)
Dec 19, 2008 2.965 3.027 2.849 2.937 14,300,744 +0.06(+2.22%)
Dec 18, 2008 3.029 3.069 2.827 2.873 27,481,798 -0.03(-1.06%)
Dec 17, 2008 2.882 2.970 2.849 2.904 22,956,652 -0.07(-2.51%)
Dec 16, 2008 2.735 2.990 2.724 2.979 19,296,910 +0.31(+11.51%)
Dec 15, 2008 2.691 2.728 2.623 2.671 12,930,078 +0.01(+0.50%)
Dec 12, 2008 2.522 2.704 2.473 2.658 0 +0.08(+3.24%)
Dec 11, 2008 2.634 2.838 2.513 2.574 24,153,254 -0.03(-1.26%)
Dec 10, 2008 2.504 2.658 2.504 2.607 26,385,984 +0.20(+8.50%)
Dec 09, 2008 2.326 2.449 2.306 2.403 22,093,430 +0.07(+3.01%)
Dec 08, 2008 2.208 2.379 2.208 2.333 22,426,390 +0.21(+9.71%)
Dec 05, 2008 1.997 2.153 1.933 2.126 0 +0.06(+2.76%)
Dec 04, 2008 2.102 2.192 2.014 2.069 14,404,910 -0.07(-3.48%)
Dec 03, 2008 2.012 2.181 1.990 2.144 20,354,252 -0.11(-4.87%)
Dec 02, 2008 2.212 2.278 2.144 2.254 14,312,170 +0.11(+5.12%)
Dec 01, 2008 2.322 2.331 2.128 2.144 14,078,889 -0.39(-15.28%)
Nov 28, 2008 2.537 2.566 2.487 2.530 5,766,852 -0.05(-1.79%)
Nov 26, 2008 2.234 2.577 2.214 2.577 19,097,982 +0.27(+11.71%)
Nov 25, 2008 2.350 2.355 2.197 2.306 19,216,544 +0.12(+5.53%)
Nov 24, 2008 1.968 2.258 1.968 2.186 26,475,432 +0.21(+10.68%)
Nov 21, 2008 1.889 1.979 1.751 1.975 26,030,864 +0.25(+14.23%)
Nov 20, 2008 1.896 2.063 1.729 1.729 22,987,654 -0.21(-10.67%)
Nov 19, 2008 2.074 2.113 1.931 1.935 20,886,048 -0.15(-7.17%)
Nov 18, 2008 2.232 2.273 2.008 2.085 25,444,154 -0.09(-4.14%)
Nov 17, 2008 2.168 2.335 2.115 2.175 22,309,216 +0.03(+1.33%)
Nov 14, 2008 2.245 2.346 2.146 2.146 0 -0.27(-11.10%)
Nov 13, 2008 2.168 2.440 1.946 2.414 28,918,280 +0.32(+15.32%)
Nov 12, 2008 2.254 2.313 2.085 2.093 18,789,142 -0.30(-12.57%)
Nov 11, 2008 2.309 2.480 2.225 2.394 15,302,726 -0.06(-2.59%)
Nov 10, 2008 2.664 2.691 2.364 2.458 23,259,314 -0.06(-2.27%)
Nov 07, 2008 2.563 2.623 2.425 2.515 0 +0.06(+2.42%)
Nov 06, 2008 2.599 2.627 2.374 2.456 22,030,306 -0.25(-9.18%)
Nov 05, 2008 3.029 3.053 2.651 2.704 21,553,986 -0.58(-17.66%)
Nov 04, 2008 2.981 3.319 2.981 3.284 16,698,416 +0.36(+12.41%)
Nov 03, 2008 2.895 2.990 2.836 2.921 13,364,678 -0.07(-2.21%)
Oct 31, 2008 3.233 3.233 2.921 2.987 0 -0.32(-9.63%)
Oct 30, 2008 3.075 3.350 3.042 3.306 25,579,488 +0.39(+13.41%)
Oct 29, 2008 2.849 3.031 2.772 2.915 25,418,114 +0.07(+2.63%)
Oct 28, 2008 2.451 2.840 2.333 2.840 22,108,742 +0.59(+26.27%)
Oct 27, 2008 2.245 2.425 2.197 2.249 20,486,152 -0.03(-1.35%)
Oct 24, 2008 2.179 2.427 2.159 2.280 0 -0.25(-9.82%)
Oct 23, 2008 2.353 2.684 2.324 2.528 26,258,778 +0.09(+3.51%)
Oct 22, 2008 2.653 2.691 2.346 2.443 26,691,128 -0.52(-17.45%)
Oct 21, 2008 2.987 3.183 2.917 2.959 22,957,554 -0.36(-10.91%)
Oct 20, 2008 3.139 3.321 3.135 3.321 20,898,302 +0.29(+9.41%)
Oct 17, 2008 3.258 3.370 2.908 3.036 0 +0.25(+8.90%)
Oct 16, 2008 2.416 3.042 2.227 2.787 66,178,892 +0.43(+18.16%)
Oct 15, 2008 2.985 2.985 2.262 2.359 39,150,716 -0.88(-27.19%)
Oct 14, 2008 3.638 3.923 3.130 3.240 75,066,832 -0.09(-2.83%)
Oct 13, 2008 3.091 3.334 2.693 3.334 28,945,582 +0.78(+30.41%)
Oct 10, 2008 2.282 2.689 2.054 2.557 0 -0.22(-7.91%)
Oct 09, 2008 3.040 3.194 2.735 2.776 40,774,292 -0.02(-0.79%)
Oct 08, 2008 2.476 3.009 2.390 2.798 49,912,076 +0.05(+1.84%)
Oct 07, 2008 3.279 3.323 2.702 2.748 39,917,800 -0.51(-15.76%)
Oct 06, 2008 3.104 3.286 2.601 3.262 47,708,980 -0.55(-14.36%)
Oct 03, 2008 4.079 4.259 3.714 3.809 0 -0.11(-2.91%)
Oct 02, 2008 4.299 4.525 3.886 3.923 29,269,996 -0.61(-13.39%)
Oct 01, 2008 4.573 4.573 4.327 4.529 22,271,676 -0.14(-3.01%)
Sep 30, 2008 4.411 4.692 4.345 4.670 23,524,404 +0.54(+13.21%)
Sep 29, 2008 4.786 4.786 4.046 4.125 27,320,644 -1.14(-21.68%)
Sep 26, 2008 5.270 5.281 5.032 5.267 0 -0.33(-5.89%)
Sep 25, 2008 5.597 5.674 5.463 5.597 22,720,092 +0.02(+0.39%)
Sep 24, 2008 5.606 5.748 5.500 5.575 18,857,450 +0.03(+0.51%)
Sep 23, 2008 5.937 6.036 5.458 5.546 28,130,832 -0.57(-9.37%)
Sep 22, 2008 6.423 6.423 6.078 6.120 23,033,644 -0.24(-3.80%)
Sep 19, 2008 5.819 6.700 5.819 6.361 0 +1.05(+19.67%)
Sep 18, 2008 5.226 5.456 4.760 5.316 29,928,990 +0.24(+4.72%)
Sep 17, 2008 5.705 5.744 5.052 5.076 33,479,598 -0.76(-12.96%)
Sep 16, 2008 5.375 5.902 5.329 5.832 30,705,362 +0.22(+4.00%)
Sep 15, 2008 5.838 6.113 5.592 5.608 32,279,576 -0.65(-10.33%)
Sep 12, 2008 5.773 6.298 5.773 6.254 0 +0.51(+8.83%)
Sep 11, 2008 5.223 5.757 5.206 5.746 26,576,900 +0.28(+5.10%)
Sep 10, 2008 5.362 5.584 5.160 5.467 29,084,476 +0.21(+3.92%)
Sep 09, 2008 5.689 5.770 5.245 5.261 36,896,136 -0.67(-11.30%)
Sep 08, 2008 6.473 6.524 5.878 5.931 23,654,742 -0.21(-3.43%)
Sep 05, 2008 5.860 6.168 5.834 6.142 0 -0.13(-2.10%)
Sep 04, 2008 6.713 6.748 6.170 6.273 30,906,862 -0.62(-8.99%)
Sep 03, 2008 6.950 7.178 6.746 6.893 25,365,478 -0.22(-3.06%)
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.