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 )

2.765 -0.005 (-0.18%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 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 (%)
Dec 31, 2014 1.260 1.236 1.236 1.236 5,150,560 -0.03(-2.35%)
Dec 30, 2014 1.302 1.327 1.230 1.266 9,780,576 -0.02(-1.39%)
Dec 29, 2014 1.331 1.370 1.260 1.284 11,122,896 -0.04(-3.14%)
Dec 26, 2014 1.385 1.408 1.320 1.326 7,931,544 -0.01(-0.45%)
Dec 24, 2014 1.361 1.331 1.331 1.331 4,992,082 -0.05(-3.45%)
Dec 23, 2014 1.290 1.415 1.278 1.379 9,937,877 +0.08(+6.42%)
Dec 22, 2014 1.278 1.331 1.230 1.296 10,587,978 +0.04(+3.32%)
Dec 19, 2014 1.159 1.271 1.159 1.254 8,984,388 +0.07(+5.50%)
Dec 18, 2014 1.254 1.272 1.159 1.189 13,124,670 +0.01(+0.50%)
Dec 17, 2014 1.138 1.242 1.123 1.183 16,051,418 +0.12(+11.80%)
Dec 16, 2014 1.046 1.100 1.028 1.058 11,312,183 +0.07(+7.23%)
Dec 15, 2014 1.016 1.028 0.9273 0.9867 7,565,064 -0.01(-0.60%)
Dec 12, 2014 1.058 1.058 0.9867 0.9927 8,477,783 -0.08(-7.74%)
Dec 11, 2014 1.082 1.112 1.058 1.076 6,086,615 -0.01(-1.09%)
Dec 10, 2014 1.159 1.165 1.076 1.088 8,337,362 -0.06(-5.18%)
Dec 09, 2014 1.183 1.183 1.141 1.147 7,001,130 -0.04(-3.50%)
Dec 08, 2014 1.254 1.331 1.177 1.189 10,831,462 -0.08(-6.10%)
Dec 05, 2014 1.248 1.260 1.236 1.266 7,934,752 +0.00(+0.00%)
Dec 04, 2014 1.266 1.278 1.242 1.266 7,445,988 -0.04(-3.18%)
Dec 03, 2014 1.290 1.326 1.290 1.308 5,404,547 +0.01(+0.92%)
Dec 02, 2014 1.331 1.343 1.254 1.296 16,518,177 -0.04(-3.11%)
Dec 01, 2014 1.361 1.373 1.302 1.337 9,478,391 -0.05(-3.43%)
Nov 28, 2014 1.397 1.403 1.379 1.385 3,964,510 -0.08(-5.67%)
Nov 26, 2014 1.545 1.468 1.468 1.468 9,730,800 -0.07(-4.63%)
Nov 25, 2014 1.569 1.581 1.510 1.540 9,701,809 +0.01(+0.39%)
Nov 24, 2014 1.587 1.605 1.525 1.534 7,804,973 -0.02(-1.15%)
Nov 21, 2014 1.516 1.575 1.510 1.551 13,206,367 +0.12(+8.30%)
Nov 20, 2014 1.462 1.474 1.415 1.433 6,903,050 -0.01(-0.82%)
Nov 19, 2014 1.498 1.504 1.427 1.444 20,685,632 -0.04(-2.80%)
Nov 18, 2014 1.540 1.551 1.480 1.486 11,160,346 -0.06(-3.85%)
Nov 17, 2014 1.605 1.611 1.528 1.545 8,870,023 -0.03(-1.89%)
Nov 14, 2014 1.593 1.611 1.519 1.575 24,000,384 -0.09(-5.36%)
Nov 13, 2014 1.688 1.706 1.641 1.664 7,303,148 -0.04(-2.10%)
Nov 12, 2014 1.748 1.783 1.688 1.700 6,494,200 -0.05(-3.05%)
Nov 11, 2014 1.753 1.753 1.712 1.753 5,668,249 -0.04(-1.99%)
Nov 10, 2014 1.831 1.855 1.774 1.789 5,060,786 -0.03(-1.63%)
Nov 07, 2014 1.789 1.825 1.771 1.819 6,077,059 +0.04(+2.34%)
Nov 06, 2014 1.855 1.866 1.753 1.777 9,527,504 -0.12(-6.56%)
Nov 05, 2014 1.902 1.920 1.884 1.902 4,396,530 -0.02(-1.23%)
Nov 04, 2014 1.938 1.956 1.890 1.926 5,293,925 +0.03(+1.57%)
Nov 03, 2014 1.950 1.956 1.884 1.896 8,055,246 -0.05(-2.74%)
Oct 31, 2014 1.914 2.012 1.902 1.950 7,799,989 +0.02(+1.23%)
Oct 30, 2014 1.902 1.926 1.866 1.926 7,675,170 -0.02(-1.22%)
Oct 29, 2014 2.003 2.039 1.902 1.950 8,924,109 -0.07(-3.24%)
Oct 28, 2014 1.973 2.033 1.970 2.015 7,012,508 +0.04(+1.80%)
Oct 27, 2014 2.021 2.146 1.926 1.979 11,832,228 -0.17(-7.76%)
Oct 24, 2014 2.051 2.265 2.051 2.146 8,871,113 +0.12(+6.18%)
Oct 23, 2014 1.985 2.092 1.979 2.021 7,836,941 +0.04(+2.10%)
Oct 22, 2014 1.973 2.021 1.967 1.979 3,587,487 +0.00(+0.00%)
Oct 21, 2014 1.956 2.015 1.953 1.979 6,168,563 -0.04(-2.06%)
Oct 20, 2014 1.979 2.036 1.973 2.021 8,489,648 -0.06(-2.86%)
Oct 17, 2014 2.104 2.134 2.060 2.080 6,619,967 -0.01(-0.29%)
Oct 16, 2014 2.057 2.128 2.045 2.086 10,035,197 -0.05(-2.50%)
Oct 15, 2014 2.140 2.164 2.101 2.140 7,874,204 -0.05(-2.17%)
Oct 14, 2014 2.110 2.247 2.104 2.187 8,700,050 +0.08(+3.66%)
Oct 13, 2014 2.104 2.170 2.092 2.110 9,320,831 +0.06(+2.90%)
Oct 10, 2014 2.104 2.122 2.039 2.051 10,054,916 -0.10(-4.43%)
Oct 09, 2014 2.247 2.247 2.128 2.146 10,416,394 -0.08(-3.73%)
Oct 08, 2014 2.247 2.247 2.170 2.229 7,800,797 +0.03(+1.35%)
Oct 07, 2014 2.205 2.241 2.181 2.199 9,115,101 +0.03(+1.37%)
Oct 06, 2014 2.283 2.283 2.146 2.170 8,218,412 +0.05(+2.24%)
Oct 03, 2014 2.128 2.158 2.092 2.122 11,652,752 +0.05(+2.29%)
Oct 02, 2014 2.057 2.080 2.003 2.074 6,251,044 +0.04(+1.75%)
Oct 01, 2014 2.074 2.104 2.015 2.039 8,365,548 -0.07(-3.38%)
Sep 30, 2014 2.110 2.122 2.071 2.110 13,039,230 -0.01(-0.28%)
Sep 29, 2014 2.199 2.223 2.110 2.116 15,351,558 -0.13(-5.82%)
Sep 26, 2014 2.318 2.324 2.241 2.247 9,996,060 -0.11(-4.55%)
Sep 25, 2014 2.389 2.395 2.330 2.354 7,615,071 -0.07(-2.70%)
Sep 24, 2014 2.389 2.455 2.354 2.419 7,072,843 +0.03(+1.24%)
Sep 23, 2014 2.395 2.443 2.342 2.389 5,971,898 +0.00(+0.00%)
Sep 22, 2014 2.425 2.425 2.360 2.389 12,230,786 -0.11(-4.51%)
Sep 19, 2014 2.538 2.538 2.449 2.502 12,359,761 +0.02(+0.96%)
Sep 18, 2014 2.413 2.526 2.401 2.479 12,459,550 +0.04(+1.71%)
Sep 17, 2014 2.496 2.526 2.425 2.437 7,806,758 -0.05(-1.91%)
Sep 16, 2014 2.449 2.544 2.422 2.485 12,447,782 +0.04(+1.70%)
Sep 15, 2014 2.395 2.455 2.395 2.443 13,576,022 +0.04(+1.73%)
Sep 12, 2014 2.401 2.431 2.378 2.401 7,222,386 -0.06(-2.42%)
Sep 11, 2014 2.461 2.467 2.413 2.461 9,957,027 +0.01(+0.24%)
Sep 10, 2014 2.443 2.470 2.407 2.455 8,256,506 +0.00(+0.00%)
Sep 09, 2014 2.479 2.520 2.431 2.455 9,838,407 -0.04(-1.43%)
Sep 08, 2014 2.562 2.568 2.476 2.491 9,567,178 -0.10(-3.68%)
Sep 05, 2014 2.621 2.621 2.547 2.586 6,332,160 -0.06(-2.25%)
Sep 04, 2014 2.663 2.699 2.627 2.645 8,157,655 -0.01(-0.45%)
Sep 03, 2014 2.639 2.705 2.633 2.657 15,163,986 +0.04(+1.59%)
Sep 02, 2014 2.556 2.666 2.538 2.615 12,296,644 +0.02(+0.69%)
Aug 29, 2014 2.639 2.598 2.598 2.598 8,859,503 -0.02(-0.91%)
Aug 28, 2014 2.716 2.722 2.603 2.621 12,105,621 -0.15(-5.57%)
Aug 27, 2014 2.740 2.788 2.722 2.776 8,229,240 +0.03(+1.08%)
Aug 26, 2014 2.740 2.758 2.705 2.746 5,870,567 +0.02(+0.87%)
Aug 25, 2014 2.716 2.734 2.693 2.722 4,809,136 +0.02(+0.88%)
Aug 22, 2014 2.710 2.728 2.663 2.699 10,407,147 -0.07(-2.58%)
Aug 21, 2014 2.829 2.835 2.746 2.770 6,973,395 -0.05(-1.69%)
Aug 20, 2014 2.829 2.841 2.782 2.817 3,699,601 +0.00(+0.00%)
Aug 19, 2014 2.812 2.856 2.806 2.817 9,047,576 +0.03(+1.07%)
Aug 18, 2014 2.764 2.806 2.728 2.788 4,420,485 +0.05(+1.74%)
Aug 15, 2014 2.776 2.800 2.740 2.740 3,436,540 -0.01(-0.43%)
Aug 14, 2014 2.758 2.782 2.728 2.752 4,717,575 -0.02(-0.86%)
Aug 13, 2014 2.841 2.847 2.746 2.776 7,942,196 -0.10(-3.51%)
Aug 12, 2014 2.942 2.965 2.859 2.877 6,014,329 -0.10(-3.39%)
Aug 11, 2014 2.942 2.984 2.936 2.978 4,090,450 +0.04(+1.21%)
Aug 08, 2014 2.907 2.948 2.895 2.942 4,195,931 -0.01(-0.20%)
Aug 07, 2014 2.990 3.014 2.901 2.948 8,215,786 -0.08(-2.55%)
Aug 06, 2014 3.037 3.067 2.996 3.026 5,943,878 -0.03(-0.97%)
Aug 05, 2014 3.067 3.130 3.031 3.055 6,527,750 -0.06(-1.91%)
Aug 04, 2014 3.091 3.144 3.067 3.115 7,188,488 +0.04(+1.16%)
Aug 01, 2014 2.972 3.109 2.960 3.079 13,258,662 +0.12(+4.23%)
Jul 31, 2014 2.895 3.002 2.877 2.954 7,626,376 +0.02(+0.61%)
Jul 30, 2014 2.954 2.990 2.913 2.936 5,617,218 -0.04(-1.40%)
Jul 29, 2014 3.049 3.055 2.978 2.978 4,955,950 -0.07(-2.15%)
Jul 28, 2014 2.996 3.055 2.990 3.043 4,054,412 +0.04(+1.39%)
Jul 25, 2014 3.002 3.026 2.984 3.002 5,087,554 -0.02(-0.79%)
Jul 24, 2014 3.002 3.055 2.972 3.026 6,906,199 +0.02(+0.79%)
Jul 23, 2014 3.020 3.020 2.942 3.002 12,195,646 -0.10(-3.07%)
Jul 22, 2014 3.121 3.150 3.097 3.097 10,086,231 -0.02(-0.57%)
Jul 21, 2014 3.067 3.124 3.014 3.115 13,679,301 +0.03(+0.96%)
Jul 18, 2014 3.061 3.124 3.026 3.085 21,049,568 +0.27(+9.49%)
Jul 17, 2014 3.002 3.008 2.794 2.817 23,066,868 -0.21(-7.06%)
Jul 16, 2014 3.132 3.168 3.014 3.031 20,100,294 -0.06(-1.92%)
Jul 15, 2014 2.966 3.106 2.948 3.091 21,419,014 +0.17(+5.91%)
Jul 14, 2014 2.847 2.957 2.829 2.919 13,973,881 +0.09(+3.15%)
Jul 11, 2014 2.794 2.841 2.776 2.829 6,778,197 +0.02(+0.63%)
Jul 10, 2014 2.782 2.829 2.752 2.812 8,179,972 +0.01(+0.42%)
Jul 09, 2014 2.710 2.823 2.693 2.800 5,746,353 +0.03(+1.07%)
Jul 08, 2014 2.788 2.812 2.764 2.770 5,187,929 -0.01(-0.43%)
Jul 07, 2014 2.675 2.817 2.663 2.782 15,960,699 +0.14(+5.17%)
Jul 03, 2014 2.586 2.645 2.645 2.645 5,368,090 +0.07(+2.53%)
Jul 02, 2014 2.514 2.592 2.508 2.580 7,233,355 +0.05(+1.88%)
Jul 01, 2014 2.556 2.586 2.514 2.532 6,676,617 +0.00(+0.00%)
Jun 30, 2014 2.508 2.532 2.479 2.532 5,806,688 -0.01(-0.47%)
Jun 27, 2014 2.556 2.580 2.508 2.544 4,830,011 -0.04(-1.61%)
Jun 26, 2014 2.562 2.592 2.538 2.586 3,500,300 +0.00(+0.00%)
Jun 25, 2014 2.598 2.627 2.574 2.586 6,419,617 +0.03(+1.16%)
Jun 24, 2014 2.532 2.633 2.526 2.556 14,684,996 +0.05(+1.90%)
Jun 23, 2014 2.496 2.550 2.491 2.508 4,689,254 +0.02(+0.96%)
Jun 20, 2014 2.485 2.520 2.458 2.485 9,986,931 +0.01(+0.24%)
Jun 19, 2014 2.514 2.568 2.461 2.479 5,633,642 -0.02(-0.95%)
Jun 18, 2014 2.437 2.532 2.431 2.502 9,848,212 +0.09(+3.69%)
Jun 17, 2014 2.461 2.473 2.401 2.413 4,441,614 -0.06(-2.40%)
Jun 16, 2014 2.496 2.520 2.443 2.473 10,116,827 -0.04(-1.42%)
Jun 13, 2014 2.520 2.532 2.496 2.508 5,926,834 +0.05(+1.93%)
Jun 12, 2014 2.526 2.526 2.443 2.461 4,029,079 -0.07(-2.82%)
Jun 11, 2014 2.520 2.544 2.496 2.532 4,375,227 +0.02(+0.71%)
Jun 10, 2014 2.496 2.520 2.473 2.514 4,570,224 +0.08(+3.17%)
Jun 06, 2014 2.372 2.443 2.366 2.437 7,594,606 +0.10(+4.33%)
Jun 05, 2014 2.324 2.354 2.318 2.336 4,251,108 +0.03(+1.29%)
Jun 04, 2014 2.300 2.321 2.277 2.306 3,113,211 +0.01(+0.52%)
Jun 03, 2014 2.283 2.324 2.283 2.294 8,106,881 +0.01(+0.26%)
Jun 02, 2014 2.283 2.294 2.253 2.288 6,025,082 -0.02(-0.77%)
May 30, 2014 2.300 2.318 2.271 2.306 9,083,796 -0.07(-3.00%)
May 29, 2014 2.384 2.401 2.336 2.378 3,957,262 +0.00(+0.00%)
May 28, 2014 2.378 2.384 2.318 2.378 5,495,146 -0.01(-0.25%)
May 27, 2014 2.437 2.440 2.384 2.384 6,594,763 +0.04(+1.78%)
May 23, 2014 2.348 2.342 2.342 2.342 9,621,446 +0.00(+0.08%)
May 22, 2014 2.384 2.389 2.330 2.340 3,176,046 -0.02(-0.83%)
May 21, 2014 2.354 2.395 2.324 2.360 5,425,254 +0.00(+0.00%)
May 20, 2014 2.455 2.455 2.354 2.360 5,677,375 -0.11(-4.57%)
May 19, 2014 2.502 2.508 2.467 2.473 2,248,657 -0.06(-2.35%)
May 16, 2014 2.568 2.580 2.508 2.532 3,226,039 -0.02(-0.93%)
May 15, 2014 2.562 2.580 2.514 2.556 4,364,943 +0.01(+0.23%)
May 14, 2014 2.538 2.598 2.526 2.550 6,066,945 +0.02(+0.70%)
May 13, 2014 2.532 2.550 2.505 2.532 5,237,529 +0.01(+0.24%)
May 12, 2014 2.455 2.532 2.449 2.526 7,517,482 +0.07(+2.91%)
May 09, 2014 2.419 2.461 2.395 2.455 5,375,311 +0.04(+1.72%)
May 08, 2014 2.425 2.467 2.407 2.413 12,684,525 -0.02(-0.73%)
May 07, 2014 2.425 2.479 2.366 2.431 8,843,961 -0.03(-1.21%)
May 06, 2014 2.389 2.485 2.378 2.461 7,513,072 +0.08(+3.24%)
May 05, 2014 2.431 2.467 2.366 2.384 8,927,164 -0.02(-0.74%)
May 02, 2014 2.330 2.431 2.294 2.401 5,814,161 +0.08(+3.59%)
May 01, 2014 2.288 2.321 2.271 2.318 3,098,457 +0.02(+0.78%)
Apr 30, 2014 2.318 2.354 2.288 2.300 5,872,886 -0.04(-1.78%)
Apr 29, 2014 2.389 2.407 2.318 2.342 5,894,977 +0.01(+0.51%)
Apr 28, 2014 2.312 2.348 2.288 2.330 6,179,980 -0.03(-1.26%)
Apr 25, 2014 2.360 2.384 2.327 2.360 6,510,852 -0.07(-2.93%)
Apr 24, 2014 2.491 2.497 2.357 2.431 6,241,130 -0.03(-1.21%)
Apr 23, 2014 2.455 2.467 2.413 2.461 5,979,092 -0.01(-0.24%)
Apr 22, 2014 2.502 2.538 2.437 2.467 6,533,234 -0.02(-0.72%)
Apr 21, 2014 2.520 2.556 2.443 2.485 3,845,550 -0.02(-0.95%)
Apr 17, 2014 2.443 2.508 2.508 2.508 7,280,098 +0.06(+2.43%)
Apr 16, 2014 2.485 2.508 2.437 2.449 8,304,034 +0.05(+2.23%)
Apr 15, 2014 2.508 2.508 2.372 2.395 11,081,110 -0.14(-5.40%)
Apr 14, 2014 2.526 2.586 2.461 2.532 10,490,886 +0.06(+2.40%)
Apr 11, 2014 2.455 2.502 2.443 2.473 5,684,621 -0.02(-0.72%)
Apr 10, 2014 2.502 2.544 2.455 2.491 6,717,894 -0.01(-0.24%)
Apr 09, 2014 2.544 2.573 2.425 2.496 14,619,906 -0.13(-4.98%)
Apr 08, 2014 2.710 2.746 2.615 2.627 7,716,467 -0.04(-1.34%)
Apr 07, 2014 2.651 2.699 2.639 2.663 5,426,038 +0.02(+0.90%)
Apr 04, 2014 2.621 2.705 2.609 2.639 8,188,831 +0.07(+2.54%)
Apr 03, 2014 2.586 2.598 2.532 2.574 5,105,675 -0.04(-1.37%)
Apr 02, 2014 2.550 2.621 2.544 2.609 5,347,707 +0.05(+2.09%)
Apr 01, 2014 2.598 2.609 2.508 2.556 4,901,806 -0.04(-1.38%)
Mar 31, 2014 2.615 2.645 2.580 2.592 5,027,440 -0.03(-1.13%)
Mar 28, 2014 2.630 2.722 2.592 2.621 8,206,703 +0.01(+0.23%)
Mar 27, 2014 2.568 2.663 2.556 2.615 11,706,335 +0.12(+4.76%)
Mar 26, 2014 2.598 2.618 2.485 2.496 7,665,822 -0.05(-1.87%)
Mar 25, 2014 2.544 2.598 2.538 2.544 8,403,027 +0.04(+1.66%)
Mar 24, 2014 2.508 2.526 2.461 2.502 4,758,805 +0.03(+1.20%)
Mar 21, 2014 2.467 2.532 2.445 2.473 7,393,996 +0.01(+0.24%)
Mar 20, 2014 2.443 2.496 2.395 2.467 6,483,552 +0.00(+0.00%)
Mar 19, 2014 2.508 2.514 2.425 2.467 5,088,779 -0.02(-0.95%)
Mar 18, 2014 2.419 2.514 2.401 2.491 9,102,753 +0.04(+1.45%)
Mar 17, 2014 2.455 2.491 2.437 2.455 9,024,640 +0.02(+0.73%)
Mar 14, 2014 2.348 2.514 2.336 2.437 24,202,174 +0.27(+12.64%)
Mar 13, 2014 2.247 2.259 2.164 2.164 7,471,646 -0.03(-1.36%)
Mar 12, 2014 2.184 2.241 2.158 2.193 6,846,692 +0.00(+0.00%)
Mar 11, 2014 2.318 2.318 2.187 2.193 14,718,317 -0.04(-1.76%)
Mar 10, 2014 2.296 2.296 2.192 2.233 14,821,135 -0.12(-4.90%)
Mar 07, 2014 2.399 2.399 2.307 2.348 9,416,329 -0.11(-4.45%)
Mar 06, 2014 2.468 2.514 2.457 2.457 7,969,082 +0.00(+0.00%)
Mar 05, 2014 2.451 2.486 2.385 2.457 12,450,916 -0.01(-0.23%)
Mar 04, 2014 2.480 2.497 2.388 2.463 11,238,142 +0.07(+2.88%)
Mar 03, 2014 2.509 2.509 2.333 2.394 14,463,235 -0.17(-6.52%)
Feb 28, 2014 2.624 2.635 2.517 2.561 15,331,791 -0.17(-6.32%)
Feb 27, 2014 2.670 2.761 2.653 2.733 7,997,047 +0.12(+4.40%)
Feb 26, 2014 2.661 2.670 2.578 2.618 8,537,170 -0.03(-1.30%)
Feb 25, 2014 2.739 2.750 2.630 2.653 11,545,436 -0.10(-3.56%)
Feb 24, 2014 2.756 2.796 2.719 2.750 5,959,985 -0.02(-0.62%)
Feb 21, 2014 2.773 2.819 2.733 2.768 8,357,618 -0.01(-0.41%)
Feb 20, 2014 2.745 2.831 2.676 2.779 9,915,103 +0.09(+3.43%)
Feb 19, 2014 2.589 2.753 2.589 2.687 12,511,839 +0.09(+3.32%)
Feb 18, 2014 2.699 2.722 2.584 2.601 13,541,538 -0.22(-7.94%)
Feb 14, 2014 2.814 2.825 2.825 2.825 3,801,002 +0.01(+0.20%)
Feb 13, 2014 2.716 2.831 2.713 2.819 5,166,205 +0.04(+1.45%)
Feb 12, 2014 2.837 2.860 2.762 2.779 11,598,117 +0.01(+0.42%)
Feb 11, 2014 2.676 2.825 2.670 2.768 12,194,133 +0.06(+2.34%)
Feb 10, 2014 2.756 2.785 2.670 2.704 7,865,983 -0.13(-4.67%)
Feb 07, 2014 2.796 2.854 2.750 2.837 7,229,947 +0.05(+1.65%)
Feb 06, 2014 2.699 2.819 2.693 2.791 8,313,496 +0.16(+5.89%)
Feb 05, 2014 2.635 2.653 2.589 2.635 7,721,449 -0.02(-0.65%)
Feb 04, 2014 2.584 2.687 2.559 2.653 9,829,342 +0.09(+3.36%)
Feb 03, 2014 2.664 2.667 2.520 2.566 10,528,150 -0.10(-3.67%)
Jan 31, 2014 2.607 2.696 2.589 2.664 9,714,839 -0.06(-2.32%)
Jan 30, 2014 2.768 2.791 2.693 2.727 7,268,723 +0.03(+1.07%)
Jan 29, 2014 2.670 2.745 2.624 2.699 13,154,976 -0.07(-2.70%)
Jan 28, 2014 2.733 2.785 2.716 2.773 8,900,508 +0.04(+1.47%)
Jan 27, 2014 2.842 2.860 2.693 2.733 11,225,169 -0.07(-2.66%)
Jan 24, 2014 2.883 2.883 2.779 2.808 20,440,920 -0.12(-3.94%)
Jan 23, 2014 3.004 3.015 2.894 2.923 19,553,078 -0.11(-3.61%)
Jan 22, 2014 3.021 3.099 2.992 3.032 20,726,036 -0.08(-2.59%)
Jan 21, 2014 3.268 3.268 3.050 3.113 31,663,354 -0.27(-7.99%)
Jan 17, 2014 3.366 3.383 3.383 3.383 8,111,214 +0.03(+0.86%)
Jan 16, 2014 3.355 3.378 3.309 3.355 4,152,553 +0.01(+0.17%)
Jan 15, 2014 3.337 3.389 3.320 3.349 5,868,654 +0.01(+0.34%)
Jan 14, 2014 3.349 3.372 3.303 3.337 7,950,630 +0.01(+0.17%)
Jan 13, 2014 3.429 3.484 3.314 3.332 12,224,919 -0.09(-2.69%)
Jan 10, 2014 3.366 3.435 3.340 3.424 16,099,756 +0.09(+2.76%)
Jan 09, 2014 3.424 3.427 3.303 3.332 14,210,362 -0.10(-2.85%)
Jan 08, 2014 3.412 3.470 3.406 3.429 8,336,384 +0.01(+0.34%)
Jan 07, 2014 3.507 3.516 3.406 3.418 8,585,395 -0.01(-0.34%)
Jan 06, 2014 3.475 3.516 3.429 3.429 8,169,978 -0.06(-1.81%)
Jan 03, 2014 3.475 3.519 3.412 3.493 7,802,108 +0.08(+2.36%)
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.