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 (%)
Mar 28, 2013 2.441 2.441 2.387 2.419 9,666,069 -0.02(-0.89%)
Mar 27, 2013 2.403 2.465 2.355 2.441 11,815,473 +0.01(+0.22%)
Mar 26, 2013 2.457 2.484 2.414 2.436 14,157,163 +0.01(+0.45%)
Mar 25, 2013 2.473 2.490 2.409 2.425 10,494,203 -0.04(-1.54%)
Mar 22, 2013 2.457 2.506 2.446 2.463 10,241,011 -0.01(-0.22%)
Mar 21, 2013 2.495 2.498 2.441 2.468 16,147,525 -0.09(-3.38%)
Mar 20, 2013 2.517 2.565 2.506 2.554 9,541,614 +0.02(+0.85%)
Mar 19, 2013 2.633 2.635 2.500 2.533 16,048,340 -0.12(-4.48%)
Mar 18, 2013 2.641 2.689 2.625 2.652 6,622,174 -0.02(-0.81%)
Mar 15, 2013 2.792 2.803 2.657 2.673 13,784,510 -0.09(-3.13%)
Mar 14, 2013 2.781 2.797 2.706 2.760 7,538,444 -0.03(-0.97%)
Mar 13, 2013 2.873 2.878 2.754 2.787 14,488,014 -0.08(-2.82%)
Mar 12, 2013 2.884 2.922 2.843 2.868 14,200,138 +0.03(+0.95%)
Mar 11, 2013 2.884 2.895 2.841 2.841 8,631,361 -0.10(-3.31%)
Mar 08, 2013 2.884 2.949 2.862 2.938 7,259,104 +0.05(+1.87%)
Mar 07, 2013 2.959 2.976 2.884 2.884 14,217,560 +0.02(+0.56%)
Mar 06, 2013 2.760 2.900 2.746 2.868 12,581,087 +0.19(+7.06%)
Mar 05, 2013 2.711 2.749 2.673 2.679 10,150,919 +0.02(+0.81%)
Mar 04, 2013 2.603 2.668 2.590 2.657 7,361,892 -0.02(-0.61%)
Mar 01, 2013 2.668 2.689 2.630 2.673 10,855,138 -0.06(-2.17%)
Feb 28, 2013 2.733 2.787 2.700 2.733 9,984,934 +0.02(+0.80%)
Feb 27, 2013 2.706 2.738 2.660 2.711 7,807,340 +0.02(+0.60%)
Feb 26, 2013 2.706 2.733 2.619 2.695 11,473,152 +0.05(+1.84%)
Feb 25, 2013 2.646 2.781 2.592 2.646 13,706,366 -0.01(-0.20%)
Feb 22, 2013 2.722 2.722 2.630 2.652 5,853,377 -0.01(-0.41%)
Feb 21, 2013 2.662 2.695 2.608 2.662 8,052,168 -0.05(-1.79%)
Feb 20, 2013 2.841 2.846 2.700 2.711 7,614,312 -0.15(-5.10%)
Feb 19, 2013 2.916 2.932 2.814 2.857 6,044,000 -0.02(-0.56%)
Feb 15, 2013 2.954 2.954 2.862 2.873 7,011,697 -0.06(-2.03%)
Feb 14, 2013 2.884 2.932 2.878 2.932 4,571,901 +0.05(+1.88%)
Feb 13, 2013 2.878 2.916 2.862 2.878 6,332,478 +0.00(+0.00%)
Feb 12, 2013 2.851 2.878 2.830 2.878 3,840,880 +0.02(+0.57%)
Feb 11, 2013 2.878 2.905 2.851 2.862 3,773,241 -0.03(-0.93%)
Feb 08, 2013 2.922 2.938 2.873 2.889 6,352,887 -0.04(-1.29%)
Feb 07, 2013 2.949 2.959 2.905 2.927 6,423,195 -0.01(-0.37%)
Feb 06, 2013 2.868 2.959 2.857 2.938 5,684,251 +0.04(+1.30%)
Feb 04, 2013 2.916 2.938 2.889 2.900 9,027,946 -0.09(-3.07%)
Feb 01, 2013 3.030 3.046 2.981 2.992 10,134,556 +0.06(+2.03%)
Jan 31, 2013 2.938 2.954 2.878 2.932 14,967,815 -0.02(-0.73%)
Jan 30, 2013 2.970 2.997 2.927 2.954 14,450,402 -0.11(-3.53%)
Jan 29, 2013 3.067 3.086 3.013 3.062 7,916,065 +0.09(+3.09%)
Jan 28, 2013 3.030 3.046 2.949 2.970 9,892,584 -0.04(-1.43%)
Jan 25, 2013 3.067 3.089 2.986 3.013 6,920,346 -0.04(-1.41%)
Jan 24, 2013 3.132 3.148 2.997 3.057 12,696,454 -0.07(-2.25%)
Jan 23, 2013 3.159 3.189 3.116 3.127 6,298,008 -0.01(-0.34%)
Jan 22, 2013 3.094 3.159 3.089 3.138 10,208,484 -0.02(-0.68%)
Jan 18, 2013 3.148 3.181 3.132 3.159 12,226,341 -0.02(-0.68%)
Jan 17, 2013 3.162 3.186 3.132 3.181 9,738,730 -0.03(-0.84%)
Jan 16, 2013 3.251 3.275 3.197 3.208 11,510,038 -0.11(-3.26%)
Jan 15, 2013 3.278 3.327 3.256 3.316 6,306,074 -0.01(-0.16%)
Jan 14, 2013 3.359 3.375 3.300 3.321 6,598,545 +0.01(+0.33%)
Jan 11, 2013 3.305 3.332 3.278 3.310 10,342,610 -0.05(-1.45%)
Jan 10, 2013 3.351 3.391 3.316 3.359 7,553,352 +0.08(+2.47%)
Jan 09, 2013 3.259 3.305 3.229 3.278 6,798,154 +0.04(+1.34%)
Jan 08, 2013 3.300 3.316 3.192 3.235 11,857,862 -0.05(-1.64%)
Jan 07, 2013 3.219 3.310 3.219 3.289 8,362,014 +0.00(+0.00%)
Jan 04, 2013 3.262 3.294 3.208 3.289 11,872,659 -0.03(-0.98%)
Jan 03, 2013 3.283 3.397 3.267 3.321 9,578,950 +0.01(+0.35%)
Jan 02, 2013 3.302 3.320 3.124 3.310 14,457,608 +0.19(+5.95%)
Dec 31, 2012 2.980 3.145 2.959 3.124 5,139,841 +0.04(+1.20%)
Dec 28, 2012 3.055 3.129 3.026 3.087 8,378,114 +0.03(+1.04%)
Dec 27, 2012 3.044 3.060 2.996 3.055 8,211,656 +0.02(+0.61%)
Dec 26, 2012 2.980 3.060 2.980 3.036 14,516,110 +0.10(+3.53%)
Dec 24, 2012 3.113 3.113 2.901 2.933 2,960,076 +0.02(+0.55%)
Dec 21, 2012 2.949 2.988 2.911 2.917 17,951,486 -0.16(-5.34%)
Dec 20, 2012 3.103 3.108 3.034 3.081 7,514,248 +0.00(+0.00%)
Dec 19, 2012 3.055 3.156 3.034 3.081 12,133,962 +0.04(+1.22%)
Dec 18, 2012 2.975 3.076 2.954 3.044 14,237,345 +0.11(+3.62%)
Dec 17, 2012 2.911 2.959 2.906 2.938 6,446,701 +0.02(+0.73%)
Dec 14, 2012 2.917 2.954 2.877 2.917 7,327,377 +0.03(+1.10%)
Dec 13, 2012 2.933 2.986 2.869 2.885 8,868,303 -0.02(-0.55%)
Dec 12, 2012 2.941 2.970 2.874 2.901 14,483,954 +0.00(+0.00%)
Dec 11, 2012 2.911 2.959 2.885 2.901 16,836,910 +0.05(+1.68%)
Dec 10, 2012 2.771 2.864 2.741 2.853 11,991,694 +0.13(+4.78%)
Dec 07, 2012 2.709 2.773 2.699 2.723 14,159,822 +0.04(+1.49%)
Dec 06, 2012 2.630 2.699 2.614 2.683 9,421,998 +0.01(+0.20%)
Dec 05, 2012 2.635 2.701 2.595 2.678 17,426,840 +0.09(+3.48%)
Dec 04, 2012 2.603 2.630 2.571 2.588 10,130,620 +0.02(+0.84%)
Nov 30, 2012 2.694 2.725 2.502 2.566 23,706,588 -0.16(-6.03%)
Nov 29, 2012 2.667 2.768 2.651 2.731 21,223,072 +0.18(+6.86%)
Nov 28, 2012 2.524 2.566 2.502 2.555 9,675,698 +0.02(+0.63%)
Nov 27, 2012 2.614 2.622 2.502 2.539 13,586,230 -0.07(-2.55%)
Nov 26, 2012 2.640 2.646 2.566 2.606 16,465,000 -0.08(-3.06%)
Nov 23, 2012 2.635 2.688 2.624 2.688 7,133,581 +0.10(+3.90%)
Nov 21, 2012 2.593 2.619 2.545 2.587 12,003,029 +0.05(+2.10%)
Nov 20, 2012 2.539 2.566 2.513 2.534 6,965,179 -0.05(-1.95%)
Nov 19, 2012 2.593 2.624 2.531 2.585 14,769,082 +0.08(+3.07%)
Nov 16, 2012 2.550 2.555 2.460 2.508 14,688,977 -0.06(-2.48%)
Nov 15, 2012 2.635 2.656 2.529 2.571 7,591,470 -0.04(-1.43%)
Nov 14, 2012 2.725 2.725 2.587 2.609 13,921,347 -0.10(-3.73%)
Nov 13, 2012 2.736 2.757 2.694 2.709 12,486,064 -0.10(-3.59%)
Nov 12, 2012 2.826 2.837 2.789 2.810 6,230,569 -0.02(-0.56%)
Nov 09, 2012 2.864 2.885 2.810 2.826 20,784,036 -0.02(-0.56%)
Nov 08, 2012 2.933 2.980 2.832 2.842 19,923,938 -0.07(-2.37%)
Nov 07, 2012 3.028 3.039 2.906 2.911 15,466,096 -0.14(-4.70%)
Nov 06, 2012 2.986 3.092 2.970 3.055 17,384,620 +0.13(+4.55%)
Nov 05, 2012 2.943 2.980 2.906 2.922 8,296,446 -0.07(-2.48%)
Nov 02, 2012 3.227 3.336 2.954 2.996 9,900,795 -0.01(-0.35%)
Nov 01, 2012 2.885 3.039 2.869 3.007 16,153,436 +0.12(+4.04%)
Oct 31, 2012 2.933 2.959 2.874 2.890 8,628,178 +0.02(+0.74%)
Oct 26, 2012 2.917 2.869 2.869 2.869 10,831,520 -0.07(-2.35%)
Oct 25, 2012 2.970 2.980 2.895 2.938 15,653,530 +0.04(+1.47%)
Oct 24, 2012 2.986 3.012 2.885 2.895 11,963,557 -0.06(-1.98%)
Oct 23, 2012 2.954 3.002 2.933 2.954 11,336,482 -0.01(-0.18%)
Oct 19, 2012 3.071 3.076 2.922 2.959 9,975,084 -0.11(-3.63%)
Oct 18, 2012 3.002 3.087 2.999 3.071 14,343,277 +0.04(+1.40%)
Oct 17, 2012 3.018 3.060 2.980 3.028 18,357,068 +0.04(+1.42%)
Oct 16, 2012 2.991 3.065 2.943 2.986 18,350,018 +0.02(+0.72%)
Oct 15, 2012 2.874 2.975 2.821 2.964 10,899,351 +0.09(+3.14%)
Oct 12, 2012 2.879 2.927 2.826 2.874 7,249,229 -0.02(-0.55%)
Oct 11, 2012 2.858 2.917 2.850 2.890 11,304,915 +0.07(+2.64%)
Oct 10, 2012 2.877 2.906 2.784 2.816 12,486,830 -0.06(-2.03%)
Oct 09, 2012 2.946 2.991 2.869 2.874 13,434,027 -0.05(-1.82%)
Oct 08, 2012 2.858 2.949 2.848 2.927 11,708,477 +0.05(+1.66%)
Oct 05, 2012 2.959 2.975 2.864 2.879 10,373,099 -0.04(-1.28%)
Oct 04, 2012 2.890 2.943 2.848 2.917 14,095,380 +0.05(+1.86%)
Oct 03, 2012 2.933 2.933 2.816 2.864 17,458,122 -0.05(-1.82%)
Oct 02, 2012 3.018 3.023 2.885 2.917 21,458,366 -0.07(-2.31%)
Oct 01, 2012 3.018 3.092 2.980 2.986 11,541,357 -0.01(-0.18%)
Sep 28, 2012 3.002 3.023 2.922 2.991 18,609,374 -0.04(-1.40%)
Sep 27, 2012 3.113 3.145 3.002 3.034 16,047,201 -0.04(-1.38%)
Sep 26, 2012 2.975 3.113 2.933 3.076 20,429,582 +0.07(+2.30%)
Sep 25, 2012 3.204 3.219 2.986 3.007 31,033,658 -0.29(-8.86%)
Sep 24, 2012 3.320 3.363 3.251 3.299 10,636,348 -0.06(-1.74%)
Sep 21, 2012 3.448 3.453 3.342 3.358 16,902,140 -0.04(-1.10%)
Sep 20, 2012 3.358 3.427 3.304 3.395 15,244,606 +0.01(+0.16%)
Sep 19, 2012 3.485 3.485 3.363 3.389 20,492,332 -0.01(-0.16%)
Sep 18, 2012 3.474 3.496 3.347 3.395 18,141,822 -0.05(-1.54%)
Sep 17, 2012 3.533 3.575 3.400 3.448 27,542,232 -0.15(-4.28%)
Sep 14, 2012 3.602 3.836 3.469 3.602 37,650,720 +0.19(+5.61%)
Sep 13, 2012 3.124 3.443 3.044 3.411 28,670,846 +0.34(+11.07%)
Sep 12, 2012 3.087 3.119 2.949 3.071 12,831,624 +0.01(+0.17%)
Sep 11, 2012 2.906 3.071 2.895 3.065 13,092,948 +0.13(+4.34%)
Sep 10, 2012 2.927 3.002 2.920 2.938 16,331,637 -0.03(-1.07%)
Sep 07, 2012 2.773 3.039 2.763 2.970 17,559,754 +0.22(+7.92%)
Sep 06, 2012 2.744 2.810 2.699 2.752 15,596,165 +0.07(+2.57%)
Sep 05, 2012 2.598 2.688 2.555 2.683 18,049,594 +0.19(+7.68%)
Sep 04, 2012 2.579 2.587 2.476 2.492 12,045,673 -0.07(-2.70%)
Aug 31, 2012 2.598 2.603 2.489 2.561 16,252,840 +0.06(+2.55%)
Aug 30, 2012 2.561 2.571 2.492 2.497 8,842,094 -0.07(-2.69%)
Aug 29, 2012 2.672 2.683 2.545 2.566 12,674,891 -0.21(-7.47%)
Aug 27, 2012 2.816 2.837 2.763 2.773 8,705,053 -0.10(-3.33%)
Aug 24, 2012 2.933 2.949 2.826 2.869 16,598,751 -0.15(-5.10%)
Aug 23, 2012 3.129 3.134 2.983 3.023 21,037,938 +0.05(+1.79%)
Aug 22, 2012 2.917 2.986 2.858 2.970 11,953,596 +0.08(+2.76%)
Aug 21, 2012 2.933 2.991 2.858 2.890 7,447,547 +0.01(+0.18%)
Aug 20, 2012 2.794 2.895 2.757 2.885 9,919,095 +0.07(+2.65%)
Aug 17, 2012 2.858 2.874 2.779 2.810 7,512,074 -0.03(-1.12%)
Aug 16, 2012 2.779 2.874 2.736 2.842 10,952,904 +0.14(+5.11%)
Aug 15, 2012 2.736 2.736 2.598 2.704 12,905,397 -0.06(-2.12%)
Aug 14, 2012 2.874 2.885 2.725 2.763 11,969,172 -0.07(-2.44%)
Aug 13, 2012 2.832 2.858 2.763 2.832 8,284,151 -0.03(-1.11%)
Aug 10, 2012 2.837 2.895 2.810 2.864 12,406,930 -0.10(-3.23%)
Aug 09, 2012 2.980 2.996 2.885 2.959 8,798,671 +0.02(+0.72%)
Aug 08, 2012 2.906 3.002 2.890 2.938 8,949,975 +0.02(+0.55%)
Aug 07, 2012 3.044 3.049 2.901 2.922 11,922,390 -0.02(-0.72%)
Aug 06, 2012 2.821 2.970 2.771 2.943 16,001,276 +0.23(+8.63%)
Aug 03, 2012 2.640 2.720 2.630 2.709 9,866,897 +0.18(+7.14%)
Aug 02, 2012 2.593 2.651 2.524 2.529 8,505,109 -0.11(-4.03%)
Aug 01, 2012 2.709 2.741 2.624 2.635 8,889,120 -0.12(-4.25%)
Jul 31, 2012 2.646 2.763 2.640 2.752 17,359,734 +0.11(+4.23%)
Jul 30, 2012 2.624 2.656 2.518 2.640 11,586,288 +0.05(+2.05%)
Jul 27, 2012 2.486 2.656 2.454 2.587 15,526,782 +0.16(+6.80%)
Jul 26, 2012 2.460 2.465 2.353 2.423 9,797,489 +0.01(+0.22%)
Jul 25, 2012 2.545 2.545 2.407 2.417 13,367,371 -0.10(-4.01%)
Jul 24, 2012 2.561 2.593 2.481 2.518 11,143,547 -0.02(-0.63%)
Jul 23, 2012 2.537 2.550 2.481 2.534 9,108,969 -0.10(-3.83%)
Jul 20, 2012 2.678 2.709 2.614 2.635 11,353,159 -0.12(-4.25%)
Jul 19, 2012 2.763 2.789 2.731 2.752 12,723,676 +0.02(+0.78%)
Jul 18, 2012 2.720 2.773 2.704 2.731 9,974,060 +0.01(+0.39%)
Jul 17, 2012 2.768 2.789 2.694 2.720 11,278,076 -0.02(-0.78%)
Jul 16, 2012 2.800 2.810 2.736 2.741 9,147,261 -0.08(-2.82%)
Jul 13, 2012 2.826 2.864 2.757 2.821 14,341,971 +0.05(+1.72%)
Jul 12, 2012 2.731 2.805 2.683 2.773 11,102,395 -0.03(-1.14%)
Jul 11, 2012 2.837 2.890 2.757 2.805 10,142,707 -0.05(-1.86%)
Jul 10, 2012 3.060 3.060 2.848 2.858 12,271,781 -0.10(-3.41%)
Jul 09, 2012 3.140 3.177 2.943 2.959 11,759,745 -0.14(-4.46%)
Jul 06, 2012 3.156 3.156 3.071 3.097 8,081,004 -0.13(-4.11%)
Jul 05, 2012 3.299 3.310 3.193 3.230 11,884,440 -0.01(-0.33%)
Jul 03, 2012 3.140 3.246 3.113 3.241 7,579,698 +0.14(+4.63%)
Jul 02, 2012 3.028 3.103 3.018 3.097 8,987,178 +0.08(+2.82%)
Jun 29, 2012 2.927 3.023 2.879 3.012 14,509,806 +0.23(+8.21%)
Jun 28, 2012 2.784 2.821 2.736 2.784 8,391,326 -0.06(-2.06%)
Jun 27, 2012 2.874 2.898 2.802 2.842 8,845,934 -0.04(-1.29%)
Jun 26, 2012 2.848 2.922 2.800 2.879 7,245,711 +0.01(+0.37%)
Jun 25, 2012 2.933 2.949 2.837 2.869 8,715,782 -0.13(-4.26%)
Jun 22, 2012 3.092 3.097 2.991 2.996 11,967,330 -0.08(-2.59%)
Jun 21, 2012 3.214 3.219 3.076 3.076 9,944,764 -0.16(-4.93%)
Jun 20, 2012 3.198 3.267 3.177 3.235 10,300,073 +0.03(+1.00%)
Jun 19, 2012 3.071 3.225 3.060 3.204 14,159,694 +0.04(+1.17%)
Jun 18, 2012 3.198 3.214 3.124 3.166 13,717,615 -0.11(-3.25%)
Jun 15, 2012 3.262 3.294 3.225 3.273 7,545,858 +0.02(+0.49%)
Jun 14, 2012 3.219 3.278 3.188 3.257 5,399,879 +0.04(+1.32%)
Jun 13, 2012 3.188 3.257 3.182 3.214 9,303,989 -0.01(-0.33%)
Jun 12, 2012 3.230 3.251 3.188 3.225 7,551,301 +0.03(+0.83%)
Jun 11, 2012 3.379 3.379 3.193 3.198 7,505,755 -0.07(-2.27%)
Jun 08, 2012 3.304 3.315 3.241 3.273 10,735,142 -0.12(-3.45%)
Jun 07, 2012 3.421 3.490 3.379 3.389 10,759,727 +0.05(+1.59%)
Jun 06, 2012 3.331 3.363 3.249 3.336 15,659,253 +0.01(+0.32%)
Jun 05, 2012 3.347 3.400 3.294 3.326 8,484,385 +0.00(+0.00%)
Jun 04, 2012 3.331 3.368 3.289 3.326 10,434,575 +0.02(+0.64%)
Jun 01, 2012 3.347 3.405 3.299 3.304 10,785,315 -0.14(-4.01%)
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%)
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.