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 (%)
Jul 31, 2012 2.649 2.766 2.644 2.756 17,336,412 +0.11(+4.23%)
Jul 30, 2012 2.628 2.660 2.522 2.644 11,570,723 +0.05(+2.05%)
Jul 27, 2012 2.490 2.660 2.458 2.591 15,505,923 +0.16(+6.80%)
Jul 26, 2012 2.463 2.468 2.357 2.426 9,784,327 +0.01(+0.22%)
Jul 25, 2012 2.548 2.548 2.410 2.421 13,349,413 -0.10(-4.01%)
Jul 24, 2012 2.564 2.596 2.484 2.522 11,128,577 -0.02(-0.63%)
Jul 23, 2012 2.540 2.554 2.484 2.538 9,096,732 -0.10(-3.83%)
Jul 20, 2012 2.681 2.713 2.617 2.639 11,337,907 -0.12(-4.25%)
Jul 19, 2012 2.766 2.793 2.734 2.756 12,706,583 +0.02(+0.78%)
Jul 18, 2012 2.724 2.777 2.708 2.734 9,960,661 +0.01(+0.39%)
Jul 17, 2012 2.772 2.793 2.697 2.724 11,262,925 -0.02(-0.78%)
Jul 16, 2012 2.804 2.814 2.740 2.745 9,134,972 -0.08(-2.82%)
Jul 13, 2012 2.830 2.867 2.761 2.825 14,322,704 +0.05(+1.72%)
Jul 12, 2012 2.734 2.809 2.686 2.777 11,087,480 -0.03(-1.14%)
Jul 11, 2012 2.841 2.894 2.761 2.809 10,129,081 -0.05(-1.86%)
Jul 10, 2012 3.064 3.064 2.851 2.862 12,255,295 -0.10(-3.41%)
Jul 09, 2012 3.144 3.181 2.947 2.963 11,743,947 -0.14(-4.46%)
Jul 06, 2012 3.160 3.160 3.075 3.101 8,070,148 -0.13(-4.11%)
Jul 05, 2012 3.304 3.314 3.197 3.234 11,868,475 -0.01(-0.33%)
Jul 03, 2012 3.144 3.250 3.117 3.245 7,569,515 +0.14(+4.63%)
Jul 02, 2012 3.032 3.107 3.022 3.101 8,975,105 +0.09(+2.82%)
Jun 29, 2012 2.931 3.027 2.883 3.016 14,490,314 +0.23(+8.21%)
Jun 28, 2012 2.788 2.825 2.740 2.788 8,380,053 -0.06(-2.06%)
Jun 27, 2012 2.878 2.902 2.806 2.846 8,834,050 -0.04(-1.29%)
Jun 26, 2012 2.851 2.926 2.804 2.883 7,235,978 +0.01(+0.37%)
Jun 25, 2012 2.937 2.952 2.841 2.873 8,704,073 -0.13(-4.26%)
Jun 22, 2012 3.096 3.101 2.995 3.000 11,951,253 -0.08(-2.59%)
Jun 21, 2012 3.218 3.224 3.080 3.080 9,931,404 -0.16(-4.93%)
Jun 20, 2012 3.203 3.272 3.181 3.240 10,286,236 +0.03(+1.00%)
Jun 19, 2012 3.075 3.229 3.064 3.208 14,140,672 +0.04(+1.17%)
Jun 18, 2012 3.203 3.218 3.128 3.171 13,699,186 -0.11(-3.25%)
Jun 15, 2012 3.266 3.298 3.229 3.277 7,535,721 +0.02(+0.49%)
Jun 14, 2012 3.224 3.282 3.192 3.261 5,392,625 +0.04(+1.32%)
Jun 13, 2012 3.192 3.261 3.187 3.218 9,291,490 -0.01(-0.33%)
Jun 12, 2012 3.234 3.256 3.192 3.229 7,541,157 +0.03(+0.83%)
Jun 11, 2012 3.383 3.383 3.197 3.203 7,495,672 -0.07(-2.27%)
Jun 08, 2012 3.309 3.320 3.245 3.277 10,720,721 -0.12(-3.45%)
Jun 07, 2012 3.426 3.495 3.383 3.394 10,745,273 +0.05(+1.59%)
Jun 06, 2012 3.336 3.367 3.253 3.341 15,638,216 +0.01(+0.32%)
Jun 05, 2012 3.351 3.405 3.298 3.330 8,472,987 +0.00(+0.00%)
Jun 04, 2012 3.336 3.373 3.293 3.330 10,420,557 +0.02(+0.64%)
Jun 01, 2012 3.351 3.410 3.304 3.309 10,770,826 -0.14(-4.01%)
May 31, 2012 3.437 3.458 3.362 3.447 13,328,961 -0.02(-0.46%)
May 30, 2012 3.431 3.479 3.415 3.463 9,982,284 -0.06(-1.66%)
May 29, 2012 3.559 3.567 3.469 3.522 11,106,129 +0.02(+0.61%)
May 25, 2012 3.458 3.543 3.447 3.500 8,355,439 +0.04(+1.23%)
May 24, 2012 3.500 3.508 3.383 3.458 9,213,383 -0.07(-1.96%)
May 23, 2012 3.548 3.554 3.383 3.527 11,362,682 -0.03(-0.75%)
May 22, 2012 3.596 3.681 3.516 3.554 14,107,981 -0.08(-2.20%)
May 21, 2012 3.463 3.639 3.463 3.633 15,045,225 +0.20(+5.73%)
May 18, 2012 3.538 3.564 3.399 3.437 14,975,513 -0.08(-2.27%)
May 17, 2012 3.623 3.644 3.458 3.516 10,667,140 -0.07(-1.93%)
May 16, 2012 3.750 3.772 3.580 3.586 15,678,913 -0.08(-2.18%)
May 15, 2012 3.782 3.825 3.660 3.665 9,764,394 -0.14(-3.77%)
May 14, 2012 3.820 3.883 3.761 3.809 10,998,922 -0.16(-4.02%)
May 11, 2012 3.974 4.118 3.963 3.969 9,679,371 -0.16(-3.99%)
May 10, 2012 4.139 4.229 4.123 4.133 8,099,226 +0.04(+1.04%)
May 09, 2012 4.032 4.133 4.000 4.091 14,032,359 -0.05(-1.10%)
May 08, 2012 4.177 4.187 4.065 4.136 13,630,883 -0.12(-2.74%)
May 07, 2012 4.273 4.309 4.227 4.253 11,504,610 -0.06(-1.29%)
May 04, 2012 4.425 4.445 4.288 4.309 11,262,591 -0.14(-3.19%)
May 03, 2012 4.521 4.531 4.415 4.450 6,559,242 -0.05(-1.01%)
May 02, 2012 4.501 4.516 4.440 4.496 7,074,337 -0.04(-0.89%)
May 01, 2012 4.516 4.592 4.491 4.536 3,393,402 +0.02(+0.45%)
Apr 30, 2012 4.592 4.597 4.486 4.516 5,399,332 -0.04(-0.89%)
Apr 27, 2012 4.546 4.572 4.491 4.557 6,329,040 +0.03(+0.67%)
Apr 26, 2012 4.506 4.562 4.458 4.526 5,687,750 -0.02(-0.45%)
Apr 25, 2012 4.587 4.627 4.486 4.546 8,490,155 +0.07(+1.58%)
Apr 24, 2012 4.440 4.506 4.435 4.476 5,904,399 +0.01(+0.11%)
Apr 23, 2012 4.471 4.491 4.384 4.471 11,006,022 -0.12(-2.54%)
Apr 20, 2012 4.592 4.653 4.552 4.587 5,790,570 +0.02(+0.44%)
Apr 19, 2012 4.633 4.658 4.511 4.567 5,686,998 -0.10(-2.17%)
Apr 18, 2012 4.577 4.678 4.577 4.668 7,949,824 +0.03(+0.66%)
Apr 17, 2012 4.592 4.688 4.557 4.638 7,567,472 +0.09(+1.89%)
Apr 16, 2012 4.643 4.673 4.496 4.552 10,789,507 -0.06(-1.32%)
Apr 13, 2012 4.673 4.683 4.539 4.612 7,439,601 -0.12(-2.46%)
Apr 12, 2012 4.557 4.744 4.549 4.729 10,620,677 +0.14(+2.98%)
Apr 11, 2012 4.658 4.668 4.572 4.592 7,024,622 +0.01(+0.11%)
Apr 10, 2012 4.607 4.653 4.516 4.587 10,936,599 -0.08(-1.63%)
Apr 09, 2012 4.607 4.693 4.592 4.663 7,605,312 -0.02(-0.43%)
Apr 05, 2012 4.663 4.784 4.622 4.683 7,637,969 +0.03(+0.54%)
Apr 04, 2012 4.673 4.705 4.643 4.658 12,436,988 -0.13(-2.75%)
Apr 03, 2012 4.906 4.926 4.734 4.789 8,520,239 -0.09(-1.77%)
Apr 02, 2012 4.749 4.906 4.739 4.876 7,337,151 +0.09(+1.80%)
Mar 30, 2012 4.901 4.911 4.739 4.789 9,543,860 -0.05(-1.05%)
Mar 29, 2012 4.724 4.845 4.693 4.840 10,243,991 +0.02(+0.42%)
Mar 28, 2012 4.946 4.951 4.784 4.820 12,924,417 -0.17(-3.35%)
Mar 27, 2012 5.078 5.113 4.977 4.987 8,203,329 -0.13(-2.48%)
Mar 26, 2012 5.154 5.159 5.068 5.113 5,757,667 +0.06(+1.10%)
Mar 23, 2012 4.997 5.093 4.962 5.058 8,671,090 +0.04(+0.71%)
Mar 22, 2012 5.063 5.093 4.967 5.022 11,381,751 -0.15(-2.84%)
Mar 21, 2012 5.296 5.311 5.139 5.169 18,257,592 -0.19(-3.50%)
Mar 20, 2012 5.301 5.357 5.220 5.357 7,821,018 -0.06(-1.03%)
Mar 19, 2012 5.407 5.503 5.387 5.412 9,231,767 -0.02(-0.37%)
Mar 16, 2012 5.432 5.468 5.407 5.432 8,494,127 +0.02(+0.37%)
Mar 15, 2012 5.397 5.475 5.357 5.412 10,493,289 +0.08(+1.42%)
Mar 14, 2012 5.235 5.392 5.225 5.336 13,451,750 +0.08(+1.44%)
Mar 13, 2012 5.022 5.260 5.002 5.260 11,433,694 +0.25(+4.95%)
Mar 12, 2012 4.987 5.078 4.977 5.012 7,631,793 -0.07(-1.30%)
Mar 09, 2012 5.048 5.139 5.032 5.078 10,462,668 -0.02(-0.40%)
Mar 08, 2012 5.068 5.124 5.002 5.098 8,768,460 +0.13(+2.65%)
Mar 07, 2012 5.002 5.007 4.891 4.967 13,423,651 -0.06(-1.11%)
Mar 06, 2012 5.098 5.108 4.967 5.022 15,397,013 -0.21(-4.06%)
Mar 05, 2012 5.387 5.397 5.225 5.235 14,314,305 -0.11(-1.99%)
Mar 02, 2012 5.301 5.362 5.265 5.341 9,878,789 +0.05(+0.86%)
Mar 01, 2012 5.179 5.321 5.169 5.296 11,935,376 +0.12(+2.35%)
Feb 29, 2012 5.291 5.357 5.174 5.174 11,279,427 -0.08(-1.45%)
Feb 28, 2012 5.189 5.265 5.154 5.250 8,210,594 +0.07(+1.27%)
Feb 27, 2012 5.154 5.210 5.129 5.184 5,263,338 -0.05(-0.97%)
Feb 24, 2012 5.225 5.265 5.205 5.235 5,994,531 +0.01(+0.19%)
Feb 23, 2012 5.260 5.265 5.167 5.225 6,883,090 -0.02(-0.39%)
Feb 22, 2012 5.270 5.306 5.215 5.245 10,770,276 -0.02(-0.29%)
Feb 21, 2012 5.270 5.306 5.220 5.260 6,568,560 +0.07(+1.37%)
Feb 17, 2012 5.245 5.245 5.144 5.189 7,843,315 -0.01(-0.10%)
Feb 16, 2012 5.063 5.205 5.048 5.194 12,482,766 +0.08(+1.58%)
Feb 15, 2012 5.169 5.207 5.073 5.113 14,157,714 -0.17(-3.16%)
Feb 14, 2012 5.346 5.362 5.220 5.281 9,801,722 -0.06(-1.04%)
Feb 13, 2012 5.346 5.372 5.296 5.336 12,774,668 +0.08(+1.44%)
Feb 10, 2012 5.341 5.341 5.220 5.260 13,280,260 -0.17(-3.08%)
Feb 09, 2012 5.392 5.458 5.346 5.427 13,313,521 +0.01(+0.19%)
Feb 08, 2012 5.493 5.549 5.397 5.417 12,857,005 -0.09(-1.56%)
Feb 07, 2012 5.473 5.519 5.382 5.503 13,784,701 +0.02(+0.37%)
Feb 06, 2012 5.458 5.498 5.412 5.483 9,006,774 -0.03(-0.46%)
Feb 03, 2012 5.427 5.564 5.387 5.508 12,788,441 +0.15(+2.74%)
Feb 02, 2012 5.402 5.422 5.316 5.362 16,540,816 -0.08(-1.40%)
Feb 01, 2012 5.336 5.483 5.336 5.438 16,966,444 +0.24(+4.58%)
Jan 31, 2012 5.346 5.382 5.164 5.200 18,955,402 -0.05(-0.87%)
Jan 30, 2012 5.260 5.281 5.179 5.245 10,926,431 -0.09(-1.71%)
Jan 27, 2012 5.311 5.397 5.255 5.336 13,197,895 +0.03(+0.48%)
Jan 26, 2012 5.362 5.427 5.271 5.311 13,078,157 -0.01(-0.19%)
Jan 25, 2012 5.225 5.346 5.164 5.321 11,146,617 +0.04(+0.67%)
Jan 24, 2012 5.174 5.301 5.149 5.286 9,714,366 +0.02(+0.29%)
Jan 23, 2012 5.179 5.326 5.139 5.270 16,414,538 +0.09(+1.66%)
Jan 20, 2012 5.124 5.194 5.098 5.184 17,439,286 +0.19(+3.85%)
Jan 19, 2012 4.936 5.027 4.896 4.992 13,890,009 +0.08(+1.54%)
Jan 18, 2012 4.789 4.916 4.769 4.916 6,532,571 +0.14(+2.86%)
Jan 17, 2012 4.714 4.795 4.688 4.779 8,620,131 +0.13(+2.83%)
Jan 13, 2012 4.577 4.658 4.516 4.648 7,958,426 -0.09(-1.92%)
Jan 12, 2012 4.688 4.779 4.638 4.739 8,934,657 +0.09(+1.85%)
Jan 11, 2012 4.622 4.678 4.582 4.653 7,422,253 +0.06(+1.21%)
Jan 10, 2012 4.541 4.648 4.531 4.597 10,396,905 +0.23(+5.21%)
Jan 09, 2012 4.400 4.435 4.329 4.369 6,091,372 +0.05(+1.17%)
Jan 06, 2012 4.384 4.422 4.298 4.319 5,988,128 -0.05(-1.16%)
Jan 05, 2012 4.410 4.420 4.316 4.369 6,666,230 -0.11(-2.38%)
Jan 04, 2012 4.379 4.521 4.334 4.476 9,640,038 +0.33(+8.07%)
Dec 30, 2011 4.086 4.162 4.086 4.141 3,156,070 +0.06(+1.36%)
Dec 29, 2011 4.040 4.096 4.025 4.086 5,224,848 +0.08(+2.02%)
Dec 28, 2011 4.116 4.131 3.995 4.005 6,662,963 -0.12(-2.83%)
Dec 27, 2011 4.096 4.157 4.081 4.121 4,483,908 +0.03(+0.62%)
Dec 23, 2011 4.091 4.106 4.015 4.096 5,036,542 +0.11(+2.66%)
Dec 21, 2011 4.005 4.015 3.904 3.990 7,146,241 +0.04(+1.03%)
Dec 20, 2011 3.843 3.969 3.833 3.949 8,267,070 +0.25(+6.70%)
Dec 19, 2011 3.822 3.828 3.681 3.701 6,941,452 -0.13(-3.43%)
Dec 16, 2011 3.848 3.883 3.787 3.833 11,171,931 -0.03(-0.66%)
Dec 15, 2011 3.944 3.954 3.838 3.858 8,395,841 -0.02(-0.52%)
Dec 14, 2011 3.924 3.964 3.833 3.878 7,221,880 -0.10(-2.54%)
Dec 13, 2011 4.065 4.126 3.911 3.979 10,587,074 -0.07(-1.63%)
Dec 12, 2011 4.116 4.116 3.990 4.045 6,601,627 -0.19(-4.54%)
Dec 09, 2011 4.126 4.258 4.121 4.238 6,038,664 +0.13(+3.08%)
Dec 08, 2011 4.233 4.268 4.096 4.111 7,498,913 -0.23(-5.36%)
Dec 07, 2011 4.405 4.420 4.324 4.344 6,759,042 -0.09(-2.05%)
Dec 06, 2011 4.344 4.476 4.314 4.435 6,857,055 +0.02(+0.46%)
Dec 05, 2011 4.309 4.425 4.309 4.415 6,263,646 +0.20(+4.68%)
Dec 02, 2011 4.293 4.329 4.172 4.217 6,644,800 -0.03(-0.60%)
Dec 01, 2011 4.202 4.303 4.172 4.243 8,190,202 +0.04(+0.96%)
Nov 30, 2011 4.238 4.253 4.111 4.202 11,154,403 +0.27(+6.82%)
Nov 29, 2011 3.954 4.030 3.909 3.934 8,036,015 -0.15(-3.72%)
Nov 28, 2011 4.065 4.126 4.015 4.086 8,196,015 +0.26(+6.89%)
Nov 25, 2011 3.828 3.934 3.817 3.822 4,473,265 -0.11(-2.71%)
Nov 23, 2011 4.091 4.096 3.929 3.929 8,048,944 -0.23(-5.60%)
Nov 22, 2011 4.233 4.268 4.091 4.162 8,898,266 -0.13(-3.07%)
Nov 21, 2011 4.233 4.319 4.157 4.293 10,058,717 -0.17(-3.75%)
Nov 18, 2011 4.597 4.607 4.430 4.460 8,594,237 -0.08(-1.78%)
Nov 17, 2011 4.784 4.820 4.506 4.541 11,784,388 -0.12(-2.61%)
Nov 16, 2011 4.668 4.789 4.643 4.663 8,297,242 -0.12(-2.44%)
Nov 15, 2011 4.688 4.815 4.663 4.779 5,950,098 +0.02(+0.43%)
Nov 14, 2011 4.734 4.774 4.653 4.759 5,813,049 -0.05(-0.95%)
Nov 11, 2011 4.708 4.865 4.698 4.805 6,030,236 +0.22(+4.75%)
Nov 10, 2011 4.734 4.744 4.546 4.587 7,679,918 +0.04(+0.78%)
Nov 09, 2011 4.724 4.744 4.541 4.552 9,624,664 -0.36(-7.32%)
Nov 08, 2011 4.870 4.921 4.759 4.911 9,044,030 +0.05(+1.04%)
Nov 07, 2011 4.820 4.916 4.810 4.860 7,770,455 +0.08(+1.59%)
Nov 04, 2011 4.648 4.800 4.578 4.784 6,821,275 +0.07(+1.50%)
Nov 03, 2011 4.764 4.789 4.643 4.714 10,505,083 +0.01(+0.22%)
Nov 02, 2011 4.741 4.767 4.612 4.703 6,413,780 +0.15(+3.34%)
Nov 01, 2011 4.460 4.683 4.410 4.552 15,934,043 -0.19(-3.95%)
Oct 31, 2011 4.896 4.896 4.739 4.739 11,484,248 -0.27(-5.36%)
Oct 28, 2011 4.840 5.032 4.810 5.007 16,853,650 +0.10(+2.06%)
Oct 27, 2011 4.784 4.987 4.602 4.906 17,538,312 +0.49(+11.12%)
Oct 26, 2011 4.435 4.455 4.273 4.415 8,507,861 +0.14(+3.32%)
Oct 25, 2011 4.395 4.400 4.248 4.273 9,442,456 -0.15(-3.43%)
Oct 24, 2011 4.096 4.425 4.086 4.425 11,864,112 +0.34(+8.30%)
Oct 21, 2011 4.010 4.091 4.000 4.086 6,707,541 +0.16(+3.99%)
Oct 20, 2011 3.979 4.040 3.863 3.929 10,097,692 -0.10(-2.39%)
Oct 19, 2011 4.187 4.192 4.015 4.025 8,774,765 -0.20(-4.68%)
Oct 18, 2011 4.015 4.243 3.944 4.222 12,132,014 +0.15(+3.60%)
Oct 17, 2011 4.314 4.329 4.076 4.076 10,561,865 -0.32(-7.36%)
Oct 14, 2011 4.369 4.405 4.309 4.400 9,230,509 +0.08(+1.88%)
Oct 13, 2011 4.374 4.374 4.136 4.319 14,812,865 -0.11(-2.51%)
Oct 12, 2011 4.303 4.491 4.298 4.430 8,444,699 +0.19(+4.42%)
Oct 11, 2011 4.162 4.314 4.136 4.243 10,432,187 +0.02(+0.48%)
Oct 10, 2011 4.086 4.238 4.071 4.222 7,847,848 +0.28(+7.06%)
Oct 07, 2011 4.096 4.162 3.929 3.944 11,099,936 -0.11(-2.62%)
Oct 06, 2011 3.979 4.065 3.939 4.050 15,796,115 +0.24(+6.24%)
Oct 05, 2011 3.782 3.843 3.711 3.812 10,176,336 +0.04(+0.94%)
Oct 04, 2011 3.721 3.797 3.579 3.777 15,376,133 +0.00(+0.00%)
Oct 03, 2011 4.015 4.068 3.772 3.777 15,368,669 -0.24(-6.05%)
Sep 30, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
Sep 01, 2011 5.119 5.230 5.098 5.119 11,306,272 +0.03(+0.60%)
Aug 31, 2011 5.129 5.187 4.992 5.088 10,798,233 +0.06(+1.11%)
Aug 30, 2011 4.870 5.053 4.830 5.032 8,948,611 +0.07(+1.43%)
Aug 29, 2011 4.784 4.977 4.759 4.962 7,447,514 +0.23(+4.93%)
Aug 26, 2011 4.577 4.729 4.476 4.729 9,044,192 +0.10(+2.19%)
Aug 25, 2011 4.734 4.774 4.592 4.627 15,733,875 -0.11(-2.25%)
Aug 24, 2011 4.683 4.810 4.610 4.734 10,004,796 +0.05(+0.97%)
Aug 23, 2011 4.465 4.688 4.405 4.688 8,967,344 +0.24(+5.47%)
Aug 22, 2011 4.627 4.643 4.430 4.445 8,875,726 -0.04(-0.90%)
Aug 19, 2011 4.516 4.714 4.455 4.486 14,141,152 -0.03(-0.67%)
Aug 18, 2011 4.572 4.622 4.445 4.516 13,618,483 -0.28(-5.91%)
Aug 17, 2011 4.789 4.830 4.653 4.800 9,298,558 +0.05(+0.96%)
Aug 16, 2011 4.835 4.870 4.693 4.754 12,001,467 -0.22(-4.48%)
Aug 15, 2011 4.926 5.038 4.911 4.977 13,517,230 +0.21(+4.35%)
Aug 12, 2011 4.744 4.845 4.590 4.769 16,053,791 +0.11(+2.28%)
Aug 11, 2011 4.354 4.729 4.248 4.663 19,322,998 +0.45(+10.56%)
Aug 10, 2011 4.334 4.511 4.192 4.217 19,591,798 -0.19(-4.25%)
Aug 09, 2011 4.486 4.410 4.055 4.405 18,100,440 +0.30(+7.27%)
Aug 08, 2011 4.486 4.501 4.106 4.106 19,203,750 -0.56(-12.04%)
Aug 05, 2011 4.724 4.835 4.435 4.668 25,957,906 +0.01(+0.22%)
Aug 04, 2011 4.972 4.972 4.648 4.658 23,913,514 -0.46(-9.00%)
Aug 03, 2011 5.124 5.149 4.931 5.119 14,461,629 +0.04(+0.80%)
Aug 02, 2011 5.270 5.286 5.073 5.078 9,738,737 -0.18(-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.