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 )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2010 7.034 7.143 6.988 7.039 199,431 +0.01(+0.19%)
Aug 30, 2010 7.075 7.134 7.002 7.025 6,226,245 -0.17(-2.41%)
Aug 27, 2010 7.157 7.212 7.011 7.198 9,392,751 +0.06(+0.89%)
Aug 26, 2010 7.134 7.175 6.988 7.134 7,993,733 +0.01(+0.19%)
Aug 25, 2010 7.253 7.253 7.043 7.121 10,902,639 -0.11(-1.51%)
Aug 24, 2010 7.207 7.294 7.084 7.230 9,326,803 -0.06(-0.81%)
Aug 23, 2010 7.540 7.572 7.266 7.289 8,732,698 -0.16(-2.14%)
Aug 20, 2010 7.435 7.449 7.303 7.449 7,292,057 -0.05(-0.73%)
Aug 19, 2010 7.581 7.649 7.453 7.503 3,648 -0.06(-0.78%)
Aug 18, 2010 7.608 7.654 7.526 7.562 8,724,629 -0.08(-1.07%)
Aug 17, 2010 7.731 7.763 7.631 7.644 8,670 +0.04(+0.48%)
Aug 16, 2010 7.480 7.658 7.480 7.608 5,541,381 +0.08(+1.09%)
Aug 13, 2010 7.526 7.649 7.499 7.526 6,929,001 -0.05(-0.66%)
Aug 12, 2010 7.480 7.644 7.426 7.576 6,286,029 +0.04(+0.48%)
Aug 11, 2010 7.699 7.726 7.508 7.540 4,965 -0.18(-2.36%)
Aug 10, 2010 7.781 7.904 7.676 7.722 8,355,420 -0.18(-2.25%)
Aug 09, 2010 7.972 8.032 7.877 7.900 4,307,870 -0.02(-0.29%)
Aug 06, 2010 7.922 8.004 7.854 7.922 6,906,038 -0.08(-0.97%)
Aug 05, 2010 7.968 8.013 7.840 8.000 7,551,466 -0.04(-0.45%)
Aug 04, 2010 7.968 8.059 7.890 8.036 21,335 +0.10(+1.20%)
Aug 03, 2010 7.799 7.972 7.786 7.941 4,510 +0.07(+0.87%)
Aug 02, 2010 7.799 7.945 7.799 7.872 12,112,914 +0.22(+2.92%)
Jul 30, 2010 7.649 7.758 7.494 7.649 13,951,978 -0.12(-1.58%)
Jul 29, 2010 7.758 7.822 7.640 7.772 15,426 +0.13(+1.73%)
Jul 28, 2010 7.558 7.790 7.531 7.640 11,796,865 +0.06(+0.78%)
Jul 27, 2010 7.799 7.831 7.558 7.581 11,885,874 -0.20(-2.58%)
Jul 26, 2010 7.726 7.822 7.658 7.781 9,246,109 +0.05(+0.71%)
Jul 23, 2010 7.490 7.736 7.453 7.726 10,981,330 +0.16(+2.11%)
Jul 22, 2010 7.380 7.626 7.353 7.567 9,917 +0.33(+4.60%)
Jul 21, 2010 7.244 7.335 7.157 7.234 15,826,025 +0.10(+1.40%)
Jul 20, 2010 6.697 7.162 6.697 7.134 49,006 +0.35(+5.10%)
Jul 19, 2010 6.724 6.811 6.665 6.788 8,135,900 +0.14(+2.12%)
Jul 16, 2010 6.647 6.747 6.624 6.647 9,472,897 -0.19(-2.73%)
Jul 15, 2010 6.984 6.998 6.729 6.834 14,213,751 -0.15(-2.22%)
Jul 14, 2010 7.043 7.139 6.929 6.988 16,100 -0.16(-2.29%)
Jul 13, 2010 7.225 7.285 7.121 7.152 5,733 +0.03(+0.38%)
Jul 12, 2010 7.266 7.321 7.034 7.125 8,821,014 -0.28(-3.81%)
Jul 09, 2010 7.408 7.439 7.257 7.408 7,141,512 +0.14(+1.88%)
Jul 08, 2010 7.257 7.280 7.080 7.271 59,327 +0.06(+0.88%)
Jul 07, 2010 6.975 7.234 6.961 7.207 10,690,951 +0.22(+3.20%)
Jul 06, 2010 7.084 7.198 6.888 6.984 4,807 +0.10(+1.39%)
Jul 02, 2010 6.888 6.961 6.774 6.888 10,032,542 +0.06(+0.87%)
Jul 01, 2010 6.629 6.856 6.533 6.829 17,332,068 +0.14(+2.04%)
Jun 30, 2010 6.770 6.870 6.665 6.692 3,731 +0.06(+0.96%)
Jun 29, 2010 6.856 6.865 6.565 6.629 17,430 -0.54(-7.56%)
Jun 25, 2010 7.171 7.187 6.988 7.171 6,625,647 +0.10(+1.35%)
Jun 24, 2010 7.157 7.216 6.925 7.075 14,493 +0.01(+0.19%)
Jun 23, 2010 7.007 7.107 6.865 7.061 6,515,061 +0.07(+0.98%)
Jun 22, 2010 7.093 7.219 6.975 6.993 10,417 -0.06(-0.84%)
Jun 21, 2010 7.166 7.230 7.025 7.052 8,160,818 +0.15(+2.18%)
Jun 18, 2010 6.902 7.002 6.865 6.902 5,854,994 -0.02(-0.33%)
Jun 17, 2010 7.111 7.143 6.856 6.925 20,413 -0.13(-1.87%)
Jun 16, 2010 6.975 7.130 6.938 7.057 7,779,819 -0.00(-0.06%)
Jun 15, 2010 6.902 7.080 6.902 7.061 8,211,168 +0.17(+2.45%)
Jun 14, 2010 7.070 7.116 6.875 6.893 9,483,427 -0.05(-0.66%)
Jun 11, 2010 6.720 6.970 6.720 6.938 10,991,530 +0.10(+1.47%)
Jun 10, 2010 6.588 6.838 6.569 6.838 42,173 +0.46(+7.14%)
Jun 09, 2010 6.496 6.592 6.346 6.383 8,512,829 +0.03(+0.50%)
Jun 08, 2010 6.282 6.383 6.209 6.351 12,222,285 +0.14(+2.27%)
Jun 07, 2010 6.396 6.506 6.182 6.209 13,879,019 -0.25(-3.88%)
Jun 04, 2010 6.460 6.774 6.424 6.460 16,383,973 -0.43(-6.22%)
Jun 03, 2010 7.029 7.093 6.665 6.888 7,867,625 -0.07(-1.05%)
Jun 02, 2010 6.774 6.970 6.724 6.961 205,335 +0.29(+4.30%)
Jun 01, 2010 6.774 6.943 6.665 6.674 19,538 -0.20(-2.85%)
May 28, 2010 6.870 7.016 6.806 6.870 14,339,674 -0.12(-1.69%)
May 27, 2010 6.774 6.988 6.704 6.988 14,806,287 +0.47(+7.20%)
May 26, 2010 6.565 6.706 6.433 6.519 12,522 +0.15(+2.43%)
May 25, 2010 6.096 6.419 6.073 6.364 13,488 -0.05(-0.85%)
May 24, 2010 6.642 6.665 6.414 6.419 16,526,873 -0.15(-2.22%)
May 21, 2010 5.995 6.565 5.995 6.565 32,919,480 +0.47(+7.70%)
May 20, 2010 6.055 6.291 6.002 6.096 4,258 -0.36(-5.64%)
May 19, 2010 6.369 6.512 6.260 6.460 31,697,072 -0.10(-1.60%)
May 18, 2010 7.020 7.052 6.533 6.565 17,358 -0.27(-4.00%)
May 17, 2010 7.043 7.084 6.683 6.838 21,854,644 -0.28(-3.97%)
May 14, 2010 7.121 7.357 7.011 7.121 15,922,675 -0.29(-3.93%)
May 13, 2010 7.508 7.576 7.394 7.412 10,376,699 -0.14(-1.87%)
May 12, 2010 7.681 7.690 7.526 7.553 11,314,747 +0.03(+0.42%)
May 11, 2010 7.708 7.726 7.490 7.521 15,025,772 -0.16(-2.08%)
May 10, 2010 7.567 7.695 7.553 7.681 19,165,518 +0.66(+9.34%)
May 07, 2010 7.034 7.266 6.756 7.025 30,039,060 -0.06(-0.90%)
May 06, 2010 7.394 7.590 6.474 7.089 658 -0.15(-2.11%)
May 05, 2010 7.417 7.681 7.207 7.242 29,017,084 -0.28(-3.66%)
May 04, 2010 7.863 7.881 7.480 7.517 31,308,700 -0.55(-6.78%)
May 03, 2010 8.241 8.259 8.004 8.064 14,265,227 -0.17(-2.07%)
Apr 30, 2010 8.389 8.419 8.194 8.234 9,978,000 -0.18(-2.15%)
Apr 29, 2010 8.274 8.415 8.230 8.415 13,252,585 +0.26(+3.25%)
Apr 28, 2010 8.247 8.265 7.996 8.150 11,549,692 +0.02(+0.22%)
Apr 27, 2010 8.424 8.428 8.124 8.132 14,342,313 -0.42(-4.95%)
Apr 26, 2010 8.627 8.667 8.530 8.556 6,535,901 +0.04(+0.41%)
Apr 23, 2010 8.455 8.530 8.327 8.521 8,889,855 +0.04(+0.42%)
Apr 22, 2010 8.309 8.486 8.150 8.486 15,913,900 +0.16(+1.91%)
Apr 21, 2010 8.547 8.561 8.185 8.327 12,117 -0.13(-1.51%)
Apr 20, 2010 8.561 8.600 8.389 8.455 8,624,931 -0.04(-0.52%)
Apr 19, 2010 8.486 8.587 8.371 8.499 11,625,633 -0.09(-1.08%)
Apr 16, 2010 8.830 8.901 8.490 8.592 12,366,599 -0.26(-2.89%)
Apr 15, 2010 8.940 9.024 8.821 8.848 7,524,848 -0.20(-2.24%)
Apr 14, 2010 9.161 9.170 8.976 9.051 6,677,717 +0.05(+0.54%)
Apr 13, 2010 8.918 9.051 8.834 9.002 6,449,638 +0.11(+1.19%)
Apr 12, 2010 8.993 9.040 8.861 8.896 7,566,952 -0.02(-0.20%)
Apr 09, 2010 9.020 9.020 8.839 8.914 13,089,134 +0.04(+0.40%)
Apr 08, 2010 8.592 8.901 8.574 8.879 15,249,274 +0.14(+1.62%)
Apr 07, 2010 9.020 9.073 8.658 8.737 15,194,801 -0.30(-3.37%)
Apr 06, 2010 9.051 9.225 9.029 9.042 55,449,024 -0.11(-1.23%)
Apr 05, 2010 9.254 9.283 9.110 9.155 7,900,407 +0.03(+0.31%)
Apr 01, 2010 9.044 9.126 9.126 9.126 24,743,770 +0.31(+3.53%)
Mar 31, 2010 8.792 8.845 8.731 8.815 13,635,121 +0.06(+0.68%)
Mar 30, 2010 8.956 9.000 8.680 8.755 15,645,400 -0.08(-0.85%)
Mar 29, 2010 8.554 8.830 8.554 8.830 14,498,222 +0.40(+4.77%)
Mar 26, 2010 8.382 8.541 8.287 8.428 12,045,866 +0.10(+1.17%)
Mar 25, 2010 8.634 8.669 8.320 8.331 14,703,490 -0.19(-2.28%)
Mar 24, 2010 8.450 8.620 8.406 8.525 16,187,437 -0.07(-0.85%)
Mar 23, 2010 8.338 8.598 8.278 8.598 16,488,931 +0.47(+5.81%)
Mar 22, 2010 7.974 8.179 7.967 8.126 11,441,364 -0.02(-0.24%)
Mar 19, 2010 8.300 8.336 8.068 8.146 12,494,318 -0.11(-1.36%)
Mar 18, 2010 8.283 8.369 8.106 8.258 13,273,926 -0.14(-1.66%)
Mar 17, 2010 8.638 8.669 8.360 8.397 13,674,066 -0.22(-2.51%)
Mar 16, 2010 8.497 8.634 8.448 8.614 12,499,880 +0.15(+1.77%)
Mar 15, 2010 8.408 8.497 8.384 8.464 9,053,592 -0.04(-0.42%)
Mar 12, 2010 8.585 8.585 8.457 8.499 12,331,795 -0.01(-0.08%)
Mar 11, 2010 8.499 8.554 8.311 8.506 14,941,256 +0.08(+0.89%)
Mar 10, 2010 8.347 8.497 8.234 8.430 27,386,998 +0.17(+2.11%)
Mar 09, 2010 8.029 8.417 7.989 8.256 30,096,162 +0.32(+3.98%)
Mar 08, 2010 7.885 7.978 7.797 7.940 15,666,460 +0.15(+1.93%)
Mar 05, 2010 7.583 7.819 7.578 7.790 16,211,016 +0.28(+3.73%)
Mar 04, 2010 7.598 7.620 7.369 7.510 11,902,061 -0.04(-0.56%)
Mar 03, 2010 7.534 7.693 7.483 7.552 17,399,316 +0.04(+0.59%)
Mar 02, 2010 7.479 7.603 7.441 7.508 13,990,323 +0.11(+1.55%)
Mar 01, 2010 7.305 7.428 7.223 7.393 11,921,753 +0.18(+2.45%)
Feb 26, 2010 7.219 7.300 7.088 7.216 17,501,170 +0.17(+2.48%)
Feb 25, 2010 6.766 7.062 6.720 7.042 15,664,172 +0.12(+1.75%)
Feb 24, 2010 7.000 7.055 6.854 6.921 11,433,577 -0.01(-0.12%)
Feb 23, 2010 7.049 7.135 6.879 6.929 14,301,027 -0.18(-2.55%)
Feb 22, 2010 7.291 7.298 7.091 7.110 11,422,818 -0.12(-1.68%)
Feb 19, 2010 7.212 7.298 7.155 7.232 11,286,873 -0.04(-0.61%)
Feb 18, 2010 7.051 7.289 7.031 7.276 9,840,077 +0.15(+2.17%)
Feb 17, 2010 7.183 7.183 6.737 7.121 11,504,820 -0.01(-0.15%)
Feb 16, 2010 6.974 7.196 6.974 7.132 7,889,069 +0.21(+3.10%)
Feb 12, 2010 6.779 6.918 6.918 6.918 25,424,176 -0.05(-0.70%)
Feb 11, 2010 6.815 6.996 6.713 6.967 16,349,670 +0.23(+3.37%)
Feb 10, 2010 6.806 6.876 6.660 6.740 16,503,142 +0.02(+0.30%)
Feb 09, 2010 6.651 6.786 6.623 6.720 18,781,052 +0.34(+5.29%)
Feb 08, 2010 6.477 6.567 6.369 6.382 13,456,354 -0.13(-1.97%)
Feb 05, 2010 6.428 6.528 6.183 6.510 27,759,224 +0.07(+1.13%)
Feb 04, 2010 6.689 6.713 6.428 6.437 23,470,506 -0.37(-5.39%)
Feb 03, 2010 6.808 6.863 6.687 6.804 14,429,009 -0.09(-1.25%)
Feb 02, 2010 6.850 6.934 6.712 6.890 16,247,428 +0.21(+3.17%)
Feb 01, 2010 6.547 6.812 6.499 6.678 14,100,017 +0.25(+3.88%)
Jan 29, 2010 6.583 6.609 6.413 6.428 24,254,150 +0.02(+0.31%)
Jan 28, 2010 6.503 6.545 6.294 6.408 18,238,608 -0.02(-0.24%)
Jan 27, 2010 6.444 6.488 6.249 6.424 20,390,258 -0.01(-0.10%)
Jan 26, 2010 6.360 6.592 6.289 6.430 10,593,810 -0.07(-1.09%)
Jan 25, 2010 6.543 6.651 6.422 6.501 9,013,184 +0.05(+0.72%)
Jan 22, 2010 6.618 6.748 6.433 6.455 21,799,402 -0.19(-2.86%)
Jan 21, 2010 7.095 7.119 6.631 6.645 24,275,572 -0.53(-7.38%)
Jan 20, 2010 7.158 7.196 6.989 7.174 13,703,995 -0.20(-2.75%)
Jan 19, 2010 7.256 7.402 7.241 7.377 9,871,116 +0.11(+1.52%)
Jan 15, 2010 7.395 7.267 7.267 7.267 22,492,360 -0.15(-2.05%)
Jan 14, 2010 7.490 7.532 7.389 7.419 7,726,854 -0.05(-0.65%)
Jan 13, 2010 7.541 7.547 7.389 7.468 12,118,033 +0.10(+1.38%)
Jan 12, 2010 7.415 7.472 7.305 7.366 11,778,170 -0.21(-2.71%)
Jan 11, 2010 7.576 7.596 7.517 7.572 13,156,400 +0.06(+0.76%)
Jan 08, 2010 7.338 7.550 7.274 7.514 16,503,146 +0.26(+3.65%)
Jan 07, 2010 7.272 7.295 7.192 7.249 11,304,599 -0.11(-1.53%)
Jan 06, 2010 7.320 7.442 7.278 7.362 16,015,311 +0.01(+0.12%)
Jan 05, 2010 7.400 7.497 7.313 7.353 13,972,267 +0.03(+0.42%)
Jan 04, 2010 7.291 7.369 7.263 7.322 10,515,618 +0.27(+3.88%)
Dec 31, 2009 7.223 7.049 7.049 7.049 11,071,322 -0.13(-1.75%)
Dec 30, 2009 7.086 7.205 7.020 7.174 8,091,700 +0.07(+1.03%)
Dec 29, 2009 7.119 7.161 7.088 7.102 7,710,541 +0.02(+0.34%)
Dec 28, 2009 7.157 7.190 7.051 7.077 9,531,548 +0.10(+1.42%)
Dec 24, 2009 6.985 7.015 6.940 6.978 2,292,012 +0.03(+0.48%)
Dec 23, 2009 6.909 7.002 6.854 6.945 14,130,726 +0.08(+1.15%)
Dec 22, 2009 6.813 6.895 6.783 6.866 22,842,062 +0.04(+0.51%)
Dec 21, 2009 7.004 7.022 6.809 6.831 18,032,352 -0.14(-2.04%)
Dec 18, 2009 7.096 7.099 6.842 6.974 39,657,224 -0.36(-4.85%)
Dec 17, 2009 7.485 7.485 7.303 7.329 12,494,022 -0.25(-3.24%)
Dec 16, 2009 7.597 7.691 7.553 7.575 11,137,682 -0.00(-0.06%)
Dec 15, 2009 7.597 7.682 7.553 7.579 7,438,691 -0.09(-1.14%)
Dec 14, 2009 7.665 7.715 7.649 7.667 8,322,311 +0.03(+0.43%)
Dec 11, 2009 7.636 7.654 7.575 7.634 9,977,986 +0.01(+0.14%)
Dec 10, 2009 7.610 7.649 7.522 7.623 13,185,448 +0.02(+0.29%)
Dec 09, 2009 7.397 7.610 7.393 7.601 10,632,473 +0.13(+1.73%)
Dec 08, 2009 7.603 7.625 7.417 7.471 15,953,733 -0.30(-3.81%)
Dec 07, 2009 7.735 7.824 7.671 7.768 13,739,791 +0.00(+0.03%)
Dec 04, 2009 8.000 8.044 7.621 7.765 16,387,198 -0.07(-0.87%)
Dec 03, 2009 7.976 8.057 7.811 7.833 16,215,040 -0.10(-1.24%)
Dec 02, 2009 7.798 7.952 7.787 7.932 21,118,144 +0.19(+2.44%)
Dec 01, 2009 7.686 7.818 7.656 7.744 16,778,328 +0.22(+2.95%)
Nov 30, 2009 7.535 7.572 7.393 7.522 14,438,670 +0.01(+0.12%)
Nov 27, 2009 7.423 7.612 7.338 7.513 8,542,348 -0.23(-2.97%)
Nov 25, 2009 7.695 7.785 7.607 7.744 15,264,276 +0.09(+1.12%)
Nov 24, 2009 7.625 7.662 7.513 7.658 11,238,894 -0.07(-0.85%)
Nov 23, 2009 7.893 7.893 7.651 7.724 10,688,171 -0.02(-0.26%)
Nov 20, 2009 7.776 7.779 7.553 7.744 8,493,033 -0.03(-0.42%)
Nov 19, 2009 7.779 7.779 7.539 7.776 17,724,838 -0.03(-0.34%)
Nov 18, 2009 7.908 7.998 7.702 7.803 13,770,233 -0.14(-1.82%)
Nov 17, 2009 7.833 7.963 7.682 7.947 17,346,524 +0.11(+1.37%)
Nov 16, 2009 7.717 7.897 7.713 7.840 13,402,358 +0.22(+2.91%)
Nov 13, 2009 7.412 7.700 7.355 7.618 15,382,273 +0.11(+1.49%)
Nov 12, 2009 7.643 7.754 7.447 7.507 15,613,301 -0.15(-2.00%)
Nov 11, 2009 7.862 7.930 7.588 7.660 12,041,346 -0.07(-0.85%)
Nov 10, 2009 7.744 7.884 7.577 7.726 20,728,378 -0.16(-2.00%)
Nov 09, 2009 7.853 7.950 7.827 7.884 20,013,442 +0.15(+1.96%)
Nov 06, 2009 7.651 7.825 7.621 7.733 15,358,973 -0.04(-0.52%)
Nov 05, 2009 7.651 7.836 7.649 7.773 18,294,124 +0.17(+2.29%)
Nov 04, 2009 7.662 7.779 7.561 7.599 16,669,038 +0.17(+2.30%)
Nov 03, 2009 7.118 7.566 7.057 7.428 19,484,082 +0.12(+1.68%)
Nov 02, 2009 7.377 7.535 7.077 7.305 13,337,516 +0.03(+0.42%)
Oct 30, 2009 7.700 7.700 7.068 7.274 20,285,398 -0.32(-4.24%)
Oct 29, 2009 7.353 7.684 7.270 7.597 18,804,010 +0.57(+8.18%)
Oct 28, 2009 7.445 7.509 6.969 7.022 23,778,462 -0.53(-7.03%)
Oct 27, 2009 7.704 7.803 7.527 7.553 15,432,655 -0.30(-3.80%)
Oct 26, 2009 8.119 8.281 7.768 7.851 16,426,056 -0.22(-2.72%)
Oct 23, 2009 8.167 8.195 8.020 8.070 13,694,026 -0.09(-1.13%)
Oct 22, 2009 8.125 8.189 7.930 8.162 11,339,577 +0.11(+1.33%)
Oct 21, 2009 7.860 8.303 7.822 8.055 17,579,736 +0.29(+3.73%)
Oct 20, 2009 7.550 7.772 7.542 7.765 15,280,405 -0.25(-3.15%)
Oct 19, 2009 7.842 8.062 7.798 8.018 11,422,011 +0.19(+2.47%)
Oct 16, 2009 7.803 7.996 7.733 7.825 14,356,847 -0.13(-1.68%)
Oct 15, 2009 7.754 7.985 7.733 7.958 14,559,789 +0.15(+1.88%)
Oct 14, 2009 7.531 7.822 7.502 7.811 18,336,414 +0.48(+6.52%)
Oct 13, 2009 7.224 7.342 7.145 7.333 11,955,028 +0.06(+0.84%)
Oct 12, 2009 7.274 7.349 7.239 7.272 7,829,291 +0.08(+1.07%)
Oct 09, 2009 7.169 7.202 7.116 7.195 10,208,408 +0.01(+0.12%)
Oct 08, 2009 7.048 7.199 7.000 7.186 17,800,716 +0.19(+2.73%)
Oct 07, 2009 6.908 7.020 6.846 6.995 13,376,082 +0.03(+0.47%)
Oct 06, 2009 6.943 7.048 6.833 6.963 13,628,559 +0.10(+1.41%)
Oct 05, 2009 6.669 6.868 6.642 6.866 13,617,646 +0.26(+3.99%)
Oct 02, 2009 6.368 6.625 6.348 6.603 22,805,392 +0.14(+2.10%)
Oct 01, 2009 6.693 6.728 6.456 6.467 14,023,526 -0.25(-3.66%)
Sep 30, 2009 6.682 6.813 6.557 6.712 23,898,914 +0.16(+2.48%)
Sep 29, 2009 6.677 6.688 6.517 6.550 10,200,444 -0.07(-1.13%)
Sep 28, 2009 6.478 6.653 6.461 6.625 9,847,663 +0.21(+3.25%)
Sep 25, 2009 6.438 6.511 6.366 6.416 9,814,653 +0.00(+0.03%)
Sep 24, 2009 6.607 6.631 6.370 6.414 13,659,932 -0.13(-2.04%)
Sep 23, 2009 6.671 6.728 6.530 6.548 13,891,521 -0.18(-2.71%)
Sep 22, 2009 6.712 6.759 6.605 6.730 11,484,806 +0.07(+1.09%)
Sep 21, 2009 6.566 6.697 6.473 6.658 12,716,662 +0.04(+0.60%)
Sep 18, 2009 6.603 6.666 6.570 6.618 14,067,198 +0.06(+0.94%)
Sep 17, 2009 6.572 6.688 6.473 6.557 12,097,965 +0.04(+0.64%)
Sep 16, 2009 6.537 6.647 6.471 6.515 16,465,999 +0.14(+2.27%)
Sep 15, 2009 6.226 6.390 6.173 6.370 14,306,939 +0.19(+3.02%)
Sep 14, 2009 6.000 6.188 6.000 6.184 10,412,121 +0.07(+1.18%)
Sep 11, 2009 6.142 6.186 6.043 6.111 9,980,447 +0.01(+0.11%)
Sep 10, 2009 6.013 6.127 5.956 6.105 9,367,822 +0.05(+0.91%)
Sep 09, 2009 6.129 6.136 5.962 6.050 11,686,596 -0.09(-1.39%)
Sep 08, 2009 6.090 6.155 6.030 6.136 9,943,682 +0.18(+3.10%)
Sep 04, 2009 5.820 5.964 5.754 5.951 9,236,706 +0.20(+3.39%)
Sep 03, 2009 5.730 5.756 5.629 5.756 9,325,285 +0.13(+2.26%)
Sep 02, 2009 5.563 5.712 5.537 5.629 14,018,817 +0.05(+0.86%)
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.