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 29, 2014 2.507 2.468 2.468 2.468 9,325,821 -0.02(-0.91%)
Aug 28, 2014 2.581 2.586 2.473 2.490 12,742,798 -0.15(-5.57%)
Aug 27, 2014 2.603 2.648 2.586 2.637 8,662,385 +0.03(+1.08%)
Aug 26, 2014 2.603 2.620 2.569 2.609 6,179,564 +0.02(+0.87%)
Aug 25, 2014 2.581 2.598 2.558 2.586 5,062,264 +0.02(+0.88%)
Aug 22, 2014 2.575 2.592 2.530 2.564 10,954,926 -0.07(-2.58%)
Aug 21, 2014 2.688 2.694 2.609 2.631 7,340,438 -0.05(-1.69%)
Aug 20, 2014 2.688 2.699 2.643 2.677 3,894,329 +0.00(+0.00%)
Aug 19, 2014 2.671 2.713 2.665 2.677 9,523,794 +0.03(+1.07%)
Aug 18, 2014 2.626 2.665 2.592 2.648 4,653,156 +0.05(+1.74%)
Aug 15, 2014 2.637 2.660 2.603 2.603 3,617,422 -0.01(-0.43%)
Aug 14, 2014 2.620 2.643 2.592 2.614 4,965,884 -0.02(-0.86%)
Aug 13, 2014 2.699 2.705 2.609 2.637 8,360,232 -0.10(-3.51%)
Aug 12, 2014 2.795 2.817 2.716 2.733 6,330,892 -0.10(-3.39%)
Aug 11, 2014 2.795 2.835 2.790 2.829 4,305,750 +0.03(+1.21%)
Aug 08, 2014 2.761 2.801 2.750 2.795 4,416,783 -0.01(-0.20%)
Aug 07, 2014 2.840 2.863 2.756 2.801 8,648,223 -0.07(-2.55%)
Aug 06, 2014 2.886 2.914 2.846 2.874 6,256,733 -0.03(-0.97%)
Aug 05, 2014 2.914 2.973 2.880 2.902 6,871,336 -0.06(-1.91%)
Aug 04, 2014 2.936 2.987 2.914 2.959 7,566,853 +0.03(+1.16%)
Aug 01, 2014 2.823 2.953 2.812 2.925 13,956,529 +0.12(+4.23%)
Jul 31, 2014 2.750 2.852 2.733 2.806 8,027,789 +0.02(+0.61%)
Jul 30, 2014 2.806 2.840 2.767 2.790 5,912,879 -0.04(-1.40%)
Jul 29, 2014 2.897 2.902 2.829 2.829 5,216,805 -0.06(-2.15%)
Jul 28, 2014 2.846 2.902 2.840 2.891 4,267,815 +0.04(+1.39%)
Jul 25, 2014 2.852 2.874 2.835 2.852 5,355,337 -0.02(-0.79%)
Jul 24, 2014 2.852 2.902 2.823 2.874 7,269,706 +0.02(+0.79%)
Jul 23, 2014 2.869 2.869 2.795 2.852 12,837,562 -0.09(-3.07%)
Jul 22, 2014 2.965 2.993 2.942 2.942 10,617,118 -0.02(-0.57%)
Jul 21, 2014 2.914 2.967 2.863 2.959 14,399,308 +0.03(+0.96%)
Jul 18, 2014 2.908 2.967 2.874 2.931 22,157,506 +0.25(+9.49%)
Jul 17, 2014 2.852 2.857 2.654 2.677 24,280,988 -0.20(-7.06%)
Jul 16, 2014 2.976 3.010 2.863 2.880 21,158,270 -0.06(-1.92%)
Jul 15, 2014 2.818 2.950 2.801 2.936 22,546,400 +0.16(+5.91%)
Jul 14, 2014 2.705 2.809 2.688 2.773 14,709,393 +0.08(+3.15%)
Jul 11, 2014 2.654 2.699 2.637 2.688 7,134,966 +0.02(+0.63%)
Jul 10, 2014 2.643 2.688 2.614 2.671 8,610,523 +0.01(+0.42%)
Jul 09, 2014 2.575 2.682 2.558 2.660 6,048,811 +0.03(+1.07%)
Jul 08, 2014 2.648 2.671 2.626 2.631 5,460,995 -0.01(-0.43%)
Jul 07, 2014 2.541 2.677 2.530 2.643 16,800,786 +0.13(+5.17%)
Jul 03, 2014 2.456 2.513 2.513 2.513 5,650,639 +0.06(+2.53%)
Jul 02, 2014 2.389 2.462 2.383 2.451 7,614,082 +0.05(+1.88%)
Jul 01, 2014 2.428 2.456 2.389 2.406 7,028,040 +0.00(+0.00%)
Jun 30, 2014 2.383 2.406 2.355 2.406 6,112,322 -0.01(-0.47%)
Jun 27, 2014 2.428 2.451 2.383 2.417 5,084,238 -0.04(-1.61%)
Jun 26, 2014 2.434 2.462 2.411 2.456 3,684,537 +0.00(+0.00%)
Jun 25, 2014 2.468 2.496 2.445 2.456 6,757,513 +0.03(+1.16%)
Jun 24, 2014 2.406 2.502 2.400 2.428 15,457,938 +0.05(+1.90%)
Jun 23, 2014 2.372 2.422 2.366 2.383 4,936,072 +0.02(+0.96%)
Jun 20, 2014 2.360 2.394 2.335 2.360 10,512,592 +0.01(+0.24%)
Jun 19, 2014 2.389 2.439 2.338 2.355 5,930,167 -0.02(-0.95%)
Jun 18, 2014 2.315 2.406 2.310 2.377 10,366,571 +0.08(+3.69%)
Jun 17, 2014 2.338 2.349 2.281 2.293 4,675,397 -0.06(-2.40%)
Jun 16, 2014 2.372 2.394 2.321 2.349 10,649,324 -0.03(-1.42%)
Jun 13, 2014 2.394 2.406 2.372 2.383 6,238,792 +0.05(+1.93%)
Jun 12, 2014 2.400 2.400 2.321 2.338 4,241,149 -0.07(-2.82%)
Jun 11, 2014 2.394 2.417 2.372 2.406 4,605,517 +0.02(+0.71%)
Jun 10, 2014 2.372 2.394 2.349 2.389 4,810,776 +0.07(+3.17%)
Jun 06, 2014 2.253 2.321 2.247 2.315 7,994,347 +0.10(+4.33%)
Jun 05, 2014 2.208 2.236 2.202 2.219 4,474,864 +0.03(+1.29%)
Jun 04, 2014 2.185 2.205 2.163 2.191 3,277,074 +0.01(+0.52%)
Jun 03, 2014 2.168 2.208 2.168 2.180 8,533,586 +0.01(+0.26%)
Jun 02, 2014 2.168 2.180 2.140 2.174 6,342,212 -0.02(-0.77%)
May 30, 2014 2.185 2.202 2.157 2.191 9,561,920 -0.07(-3.00%)
May 29, 2014 2.264 2.281 2.219 2.259 4,165,552 +0.00(+0.00%)
May 28, 2014 2.259 2.264 2.202 2.259 5,784,382 -0.01(-0.25%)
May 27, 2014 2.315 2.318 2.264 2.264 6,941,877 +0.04(+1.78%)
May 23, 2014 2.230 2.225 2.225 2.225 10,127,869 +0.00(+0.08%)
May 22, 2014 2.264 2.270 2.214 2.223 3,343,216 -0.02(-0.83%)
May 21, 2014 2.236 2.276 2.208 2.242 5,710,811 +0.00(+0.00%)
May 20, 2014 2.332 2.332 2.236 2.242 5,976,202 -0.11(-4.57%)
May 19, 2014 2.377 2.383 2.343 2.349 2,367,015 -0.06(-2.35%)
May 16, 2014 2.439 2.451 2.383 2.406 3,395,841 -0.02(-0.93%)
May 15, 2014 2.434 2.451 2.389 2.428 4,594,691 +0.01(+0.23%)
May 14, 2014 2.411 2.468 2.400 2.422 6,386,277 +0.02(+0.70%)
May 13, 2014 2.406 2.422 2.380 2.406 5,513,205 +0.01(+0.24%)
May 12, 2014 2.332 2.406 2.326 2.400 7,913,163 +0.07(+2.91%)
May 09, 2014 2.298 2.338 2.276 2.332 5,658,239 +0.04(+1.72%)
May 08, 2014 2.304 2.343 2.287 2.293 13,352,172 -0.02(-0.73%)
May 07, 2014 2.304 2.355 2.247 2.310 9,309,461 -0.03(-1.21%)
May 06, 2014 2.270 2.360 2.259 2.338 7,908,521 +0.07(+3.24%)
May 05, 2014 2.310 2.343 2.247 2.264 9,397,044 -0.02(-0.74%)
May 02, 2014 2.214 2.310 2.180 2.281 6,120,188 +0.08(+3.59%)
May 01, 2014 2.174 2.205 2.157 2.202 3,261,544 +0.02(+0.78%)
Apr 30, 2014 2.202 2.236 2.174 2.185 6,182,004 -0.04(-1.78%)
Apr 29, 2014 2.270 2.287 2.202 2.225 6,205,258 +0.01(+0.51%)
Apr 28, 2014 2.197 2.230 2.174 2.214 6,505,262 -0.03(-1.26%)
Apr 25, 2014 2.242 2.264 2.211 2.242 6,853,549 -0.07(-2.93%)
Apr 24, 2014 2.366 2.372 2.239 2.310 6,569,631 -0.03(-1.21%)
Apr 23, 2014 2.332 2.343 2.293 2.338 6,293,800 -0.01(-0.24%)
Apr 22, 2014 2.377 2.411 2.315 2.343 6,877,110 -0.02(-0.72%)
Apr 21, 2014 2.394 2.428 2.321 2.360 4,047,960 -0.02(-0.95%)
Apr 17, 2014 2.321 2.383 2.383 2.383 7,663,285 +0.06(+2.43%)
Apr 16, 2014 2.360 2.383 2.315 2.326 8,741,116 +0.05(+2.23%)
Apr 15, 2014 2.383 2.383 2.253 2.276 11,664,362 -0.13(-5.40%)
Apr 14, 2014 2.400 2.456 2.338 2.406 11,043,071 +0.06(+2.40%)
Apr 11, 2014 2.332 2.377 2.321 2.349 5,983,829 -0.02(-0.72%)
Apr 10, 2014 2.377 2.417 2.332 2.366 7,071,489 -0.01(-0.24%)
Apr 09, 2014 2.417 2.445 2.304 2.372 15,389,422 -0.12(-4.98%)
Apr 08, 2014 2.575 2.609 2.485 2.496 8,122,621 -0.03(-1.34%)
Apr 07, 2014 2.518 2.564 2.507 2.530 5,711,636 +0.02(+0.90%)
Apr 04, 2014 2.490 2.569 2.479 2.507 8,619,849 +0.06(+2.54%)
Apr 03, 2014 2.456 2.468 2.406 2.445 5,374,411 -0.03(-1.37%)
Apr 02, 2014 2.422 2.490 2.417 2.479 5,629,182 +0.05(+2.09%)
Apr 01, 2014 2.468 2.479 2.383 2.428 5,159,812 -0.03(-1.38%)
Mar 31, 2014 2.485 2.513 2.451 2.462 5,292,058 -0.03(-1.13%)
Mar 28, 2014 2.499 2.586 2.462 2.490 8,638,661 +0.01(+0.23%)
Mar 27, 2014 2.439 2.530 2.428 2.485 12,322,496 +0.11(+4.76%)
Mar 26, 2014 2.468 2.487 2.360 2.372 8,069,312 -0.05(-1.87%)
Mar 25, 2014 2.417 2.468 2.411 2.417 8,845,318 +0.04(+1.66%)
Mar 24, 2014 2.383 2.400 2.338 2.377 5,009,284 +0.03(+1.20%)
Mar 21, 2014 2.343 2.406 2.323 2.349 7,783,178 +0.01(+0.24%)
Mar 20, 2014 2.321 2.372 2.276 2.343 6,824,813 +0.00(+0.00%)
Mar 19, 2014 2.383 2.389 2.304 2.343 5,356,626 -0.02(-0.95%)
Mar 18, 2014 2.298 2.389 2.281 2.366 9,581,874 +0.03(+1.45%)
Mar 17, 2014 2.332 2.366 2.315 2.332 9,499,651 +0.02(+0.73%)
Mar 14, 2014 2.230 2.389 2.219 2.315 25,476,052 +0.26(+12.64%)
Mar 13, 2014 2.134 2.146 2.055 2.055 7,864,914 -0.03(-1.36%)
Mar 12, 2014 2.075 2.129 2.050 2.084 7,207,067 +0.00(+0.00%)
Mar 11, 2014 2.202 2.202 2.078 2.084 15,493,013 -0.04(-1.76%)
Mar 10, 2014 2.181 2.181 2.083 2.121 15,601,241 -0.11(-4.90%)
Mar 07, 2014 2.279 2.279 2.192 2.230 9,911,955 -0.10(-4.45%)
Mar 06, 2014 2.345 2.389 2.334 2.334 8,388,533 +0.00(+0.00%)
Mar 05, 2014 2.329 2.361 2.266 2.334 13,106,267 -0.01(-0.23%)
Mar 04, 2014 2.356 2.372 2.269 2.340 11,829,659 +0.07(+2.88%)
Mar 03, 2014 2.383 2.383 2.217 2.274 15,224,503 -0.16(-6.52%)
Feb 28, 2014 2.493 2.504 2.392 2.433 16,138,776 -0.16(-6.32%)
Feb 27, 2014 2.536 2.623 2.520 2.596 8,417,970 +0.11(+4.40%)
Feb 26, 2014 2.528 2.536 2.449 2.487 8,986,522 -0.03(-1.30%)
Feb 25, 2014 2.602 2.613 2.498 2.520 12,153,127 -0.09(-3.56%)
Feb 24, 2014 2.618 2.657 2.583 2.613 6,273,688 -0.02(-0.62%)
Feb 21, 2014 2.635 2.678 2.596 2.629 8,797,520 -0.01(-0.41%)
Feb 20, 2014 2.607 2.689 2.542 2.640 10,436,982 +0.09(+3.43%)
Feb 19, 2014 2.460 2.616 2.460 2.553 13,170,396 +0.08(+3.32%)
Feb 18, 2014 2.564 2.586 2.454 2.471 14,254,294 -0.21(-7.94%)
Feb 14, 2014 2.673 2.684 2.684 2.684 4,001,067 +0.01(+0.20%)
Feb 13, 2014 2.580 2.689 2.577 2.678 5,438,127 +0.04(+1.45%)
Feb 12, 2014 2.695 2.717 2.624 2.640 12,208,581 +0.01(+0.42%)
Feb 11, 2014 2.542 2.684 2.536 2.629 12,835,968 +0.06(+2.34%)
Feb 10, 2014 2.618 2.646 2.536 2.569 8,280,008 -0.13(-4.67%)
Feb 07, 2014 2.657 2.711 2.613 2.695 7,610,493 +0.04(+1.65%)
Feb 06, 2014 2.564 2.678 2.558 2.651 8,751,075 +0.15(+5.90%)
Feb 05, 2014 2.504 2.520 2.460 2.504 8,127,866 -0.02(-0.65%)
Feb 04, 2014 2.454 2.553 2.431 2.520 10,346,707 +0.08(+3.36%)
Feb 03, 2014 2.531 2.534 2.394 2.438 11,082,297 -0.09(-3.67%)
Jan 31, 2014 2.476 2.561 2.460 2.531 10,226,177 -0.06(-2.32%)
Jan 30, 2014 2.629 2.651 2.558 2.591 7,651,311 +0.03(+1.07%)
Jan 29, 2014 2.536 2.607 2.493 2.564 13,847,385 -0.07(-2.70%)
Jan 28, 2014 2.596 2.646 2.580 2.635 9,368,984 +0.04(+1.47%)
Jan 27, 2014 2.700 2.717 2.558 2.596 11,816,003 -0.07(-2.66%)
Jan 24, 2014 2.739 2.739 2.640 2.668 21,516,824 -0.11(-3.94%)
Jan 23, 2014 2.853 2.864 2.750 2.777 20,582,248 -0.10(-3.61%)
Jan 22, 2014 2.870 2.944 2.842 2.881 21,816,946 -0.08(-2.59%)
Jan 21, 2014 3.105 3.105 2.897 2.957 33,329,948 -0.26(-7.99%)
Jan 17, 2014 3.198 3.214 3.214 3.214 8,538,146 +0.03(+0.86%)
Jan 16, 2014 3.187 3.209 3.143 3.187 4,371,122 +0.01(+0.17%)
Jan 15, 2014 3.170 3.220 3.154 3.181 6,177,549 +0.01(+0.34%)
Jan 14, 2014 3.181 3.203 3.138 3.170 8,369,110 +0.01(+0.17%)
Jan 13, 2014 3.258 3.310 3.149 3.165 12,868,374 -0.09(-2.69%)
Jan 10, 2014 3.198 3.263 3.173 3.252 16,947,164 +0.09(+2.76%)
Jan 09, 2014 3.252 3.255 3.138 3.165 14,958,321 -0.09(-2.85%)
Jan 08, 2014 3.242 3.296 3.236 3.258 8,775,168 +0.01(+0.34%)
Jan 07, 2014 3.332 3.340 3.236 3.247 9,037,285 -0.01(-0.34%)
Jan 06, 2014 3.302 3.340 3.258 3.258 8,600,004 -0.06(-1.81%)
Jan 03, 2014 3.302 3.343 3.242 3.318 8,212,770 +0.08(+2.36%)
Jan 02, 2014 3.313 3.329 3.203 3.242 10,590,924 -0.15(-4.35%)
Dec 31, 2013 3.345 3.389 3.389 3.389 2,842,329 +0.03(+0.98%)
Dec 30, 2013 3.384 3.411 3.340 3.356 19,798,046 -0.06(-1.76%)
Dec 27, 2013 3.389 3.427 3.362 3.416 5,932,189 +0.03(+0.97%)
Dec 26, 2013 3.373 3.438 3.351 3.384 10,499,672 +0.01(+0.16%)
Dec 24, 2013 3.367 3.411 3.345 3.378 2,588,004 +0.01(+0.32%)
Dec 23, 2013 3.307 3.384 3.296 3.367 6,769,898 +0.15(+4.58%)
Dec 20, 2013 3.324 3.334 3.198 3.220 10,359,963 -0.09(-2.64%)
Dec 19, 2013 3.258 3.334 3.247 3.307 9,326,028 +0.08(+2.54%)
Dec 18, 2013 3.149 3.274 3.143 3.225 9,711,938 +0.10(+3.33%)
Dec 17, 2013 3.143 3.149 3.099 3.121 6,843,482 +0.04(+1.24%)
Dec 16, 2013 3.061 3.138 3.056 3.083 10,156,430 +0.05(+1.80%)
Dec 13, 2013 3.028 3.039 2.985 3.028 4,365,336 +0.04(+1.47%)
Dec 12, 2013 2.963 3.006 2.930 2.985 6,980,013 +0.00(+0.00%)
Dec 11, 2013 3.061 3.072 2.949 2.985 6,931,487 -0.09(-2.85%)
Dec 10, 2013 3.056 3.105 3.056 3.072 4,071,421 +0.04(+1.26%)
Dec 09, 2013 3.001 3.067 2.985 3.034 7,246,444 +0.07(+2.40%)
Dec 06, 2013 2.957 3.023 2.935 2.963 8,455,156 +0.04(+1.50%)
Dec 05, 2013 2.908 2.990 2.892 2.919 8,947,036 +0.11(+4.09%)
Dec 04, 2013 2.771 2.832 2.760 2.804 8,298,978 +0.04(+1.58%)
Dec 03, 2013 2.815 2.832 2.733 2.760 11,795,530 -0.01(-0.39%)
Dec 02, 2013 2.853 2.875 2.766 2.771 11,404,744 -0.08(-2.87%)
Nov 29, 2013 2.859 2.881 2.840 2.853 6,895,751 -0.01(-0.38%)
Nov 27, 2013 2.867 2.881 2.832 2.864 6,345,332 +0.01(+0.19%)
Nov 26, 2013 2.941 2.952 2.837 2.859 12,212,871 -0.09(-3.15%)
Nov 25, 2013 3.039 3.039 2.952 2.952 7,255,470 -0.09(-3.05%)
Nov 22, 2013 3.056 3.083 3.034 3.045 9,142,852 +0.02(+0.54%)
Nov 21, 2013 3.001 3.050 2.992 3.028 10,262,079 +0.02(+0.68%)
Nov 20, 2013 3.077 3.098 2.997 3.008 7,433,042 -0.04(-1.40%)
Nov 19, 2013 3.141 3.141 3.024 3.051 8,840,927 -0.03(-0.87%)
Nov 18, 2013 3.098 3.130 3.056 3.077 9,900,668 +0.04(+1.40%)
Nov 15, 2013 3.051 3.069 2.971 3.035 10,123,365 +0.01(+0.35%)
Nov 14, 2013 3.061 3.061 2.997 3.024 13,539,178 +0.06(+2.16%)
Nov 13, 2013 2.811 2.984 2.790 2.960 16,133,288 +0.09(+2.96%)
Nov 12, 2013 2.933 2.965 2.870 2.875 9,423,209 -0.13(-4.42%)
Nov 11, 2013 2.997 3.013 2.960 3.008 5,304,097 +0.02(+0.71%)
Nov 08, 2013 2.917 3.029 2.870 2.987 11,174,934 +0.07(+2.37%)
Nov 07, 2013 3.061 3.061 2.901 2.917 17,215,464 -0.13(-4.20%)
Nov 06, 2013 3.029 3.051 2.965 3.045 10,093,319 +0.01(+0.18%)
Nov 05, 2013 2.987 3.053 2.971 3.040 18,229,938 -0.05(-1.55%)
Nov 04, 2013 3.088 3.146 3.056 3.088 14,458,029 +0.04(+1.22%)
Nov 01, 2013 2.949 3.114 2.944 3.051 18,466,832 +0.10(+3.43%)
Oct 31, 2013 2.976 3.003 2.928 2.949 10,628,597 +0.00(+0.00%)
Oct 30, 2013 2.939 2.976 2.923 2.949 8,872,361 +0.01(+0.18%)
Oct 29, 2013 2.949 2.955 2.901 2.944 7,646,944 -0.04(-1.25%)
Oct 28, 2013 2.944 2.981 2.923 2.981 13,744,387 +0.07(+2.56%)
Oct 25, 2013 2.917 2.933 2.854 2.907 13,927,270 -0.06(-2.15%)
Oct 24, 2013 2.965 2.981 2.896 2.971 21,211,472 -0.05(-1.59%)
Oct 23, 2013 3.024 3.072 2.987 3.019 19,834,256 -0.07(-2.41%)
Oct 22, 2013 3.003 3.093 2.997 3.093 21,155,186 +0.10(+3.38%)
Oct 21, 2013 2.939 2.992 2.928 2.992 14,520,251 +0.07(+2.55%)
Oct 18, 2013 2.949 2.965 2.851 2.917 19,560,734 +0.01(+0.37%)
Oct 17, 2013 2.864 2.939 2.854 2.907 26,278,210 -0.01(-0.27%)
Oct 16, 2013 2.859 3.003 2.848 2.915 30,631,936 +0.08(+2.91%)
Oct 15, 2013 2.742 2.838 2.715 2.832 18,419,674 +0.10(+3.50%)
Oct 14, 2013 2.622 2.768 2.619 2.736 13,342,065 +0.11(+4.05%)
Oct 11, 2013 2.545 2.651 2.529 2.630 21,645,210 +0.06(+2.28%)
Oct 10, 2013 2.460 2.577 2.453 2.571 25,626,182 +0.14(+5.92%)
Oct 09, 2013 2.444 2.460 2.406 2.428 18,267,852 -0.02(-0.65%)
Oct 08, 2013 2.438 2.460 2.412 2.444 17,559,272 +0.01(+0.44%)
Oct 07, 2013 2.374 2.449 2.369 2.433 18,065,202 +0.04(+1.56%)
Oct 04, 2013 2.327 2.406 2.321 2.396 16,872,216 +0.09(+3.69%)
Oct 03, 2013 2.321 2.353 2.295 2.311 14,433,455 +0.00(+0.00%)
Oct 02, 2013 2.257 2.311 2.247 2.311 13,720,252 +0.05(+2.12%)
Oct 01, 2013 2.311 2.316 2.244 2.263 19,200,294 -0.01(-0.58%)
Sep 30, 2013 2.300 2.300 2.247 2.276 15,324,324 -0.05(-1.95%)
Sep 27, 2013 2.342 2.348 2.295 2.321 16,094,452 -0.03(-1.13%)
Sep 26, 2013 2.300 2.358 2.289 2.348 18,857,624 +0.04(+1.61%)
Sep 25, 2013 2.284 2.311 2.273 2.311 12,566,079 +0.01(+0.23%)
Sep 24, 2013 2.263 2.321 2.241 2.305 11,189,474 +0.02(+0.93%)
Sep 23, 2013 2.263 2.295 2.247 2.284 11,188,460 +0.03(+1.18%)
Sep 20, 2013 2.321 2.321 2.252 2.257 8,911,720 -0.06(-2.75%)
Sep 19, 2013 2.327 2.332 2.289 2.321 14,005,723 +0.00(+0.00%)
Sep 18, 2013 2.263 2.353 2.247 2.321 13,653,836 +0.08(+3.56%)
Sep 17, 2013 2.199 2.252 2.199 2.241 12,180,624 +0.03(+1.45%)
Sep 16, 2013 2.284 2.284 2.204 2.209 13,500,240 -0.02(-0.72%)
Sep 13, 2013 2.220 2.241 2.204 2.225 11,390,380 +0.00(+0.00%)
Sep 12, 2013 2.231 2.247 2.199 2.225 8,881,416 -0.01(-0.24%)
Sep 11, 2013 2.241 2.257 2.215 2.231 13,841,495 -0.02(-0.95%)
Sep 10, 2013 2.252 2.284 2.215 2.252 13,020,031 +0.03(+1.44%)
Sep 09, 2013 2.188 2.236 2.177 2.220 14,097,577 +0.06(+2.71%)
Sep 06, 2013 2.161 2.183 2.138 2.161 16,453,401 +0.03(+1.50%)
Sep 05, 2013 2.066 2.156 2.060 2.130 16,909,094 +0.03(+1.52%)
Sep 04, 2013 2.007 2.098 1.996 2.098 21,136,320 +0.08(+3.96%)
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.