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 +0.140 (+5.28%)
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, 2003 0.5940 0.6152 0.5912 0.6132 6,812,420 +0.02(+2.92%)
Aug 28, 2003 0.5905 0.5977 0.5720 0.5958 9,533,018 +0.00(+0.71%)
Aug 27, 2003 0.6106 0.6106 0.5766 0.5916 9,341,812 -0.02(-2.88%)
Aug 26, 2003 0.5980 0.6160 0.5980 0.6092 2,616,800 +0.01(+2.27%)
Aug 25, 2003 0.5905 0.6041 0.5905 0.5956 5,069,708 +0.01(+1.66%)
Aug 22, 2003 0.5803 0.5887 0.5768 0.5859 7,686,508 +0.01(+0.98%)
Aug 21, 2003 0.5466 0.5812 0.5466 0.5803 10,756,741 +0.03(+6.20%)
Aug 20, 2003 0.5327 0.5491 0.5301 0.5464 5,293,693 +0.01(+2.02%)
Aug 19, 2003 0.5336 0.5391 0.5336 0.5356 8,566,059 +0.01(+1.42%)
Aug 18, 2003 0.5457 0.5458 0.5272 0.5281 2,933,656 -0.01(-1.70%)
Aug 15, 2003 0.5272 0.5383 0.5235 0.5372 1,136,313 +0.01(+1.56%)
Aug 14, 2003 0.5199 0.5290 0.5144 0.5290 5,370,176 +0.00(+0.10%)
Aug 13, 2003 0.5162 0.5308 0.5125 0.5285 8,910,231 +0.01(+2.38%)
Aug 12, 2003 0.5125 0.5235 0.5107 0.5162 11,330,361 +0.01(+2.06%)
Aug 11, 2003 0.4920 0.5058 0.4906 0.5058 4,610,812 +0.01(+2.75%)
Aug 08, 2003 0.4931 0.4933 0.4897 0.4922 8,380,315 -0.00(-0.19%)
Aug 07, 2003 0.4633 0.4942 0.4633 0.4931 8,396,704 +0.03(+6.44%)
Aug 06, 2003 0.4713 0.4713 0.4580 0.4633 9,030,418 -0.00(-0.78%)
Aug 05, 2003 0.4613 0.4724 0.4613 0.4670 6,522,879 +0.00(+0.83%)
Aug 04, 2003 0.4750 0.4750 0.4578 0.4631 10,101,175 -0.03(-5.42%)
Aug 01, 2003 0.4929 0.4929 0.4882 0.4897 11,046,283 -0.01(-1.80%)
Jul 31, 2003 0.4832 0.4986 0.4832 0.4986 7,205,760 +0.02(+4.57%)
Jul 30, 2003 0.4887 0.4887 0.4741 0.4768 4,703,684 -0.01(-2.43%)
Jul 29, 2003 0.4897 0.4919 0.4869 0.4887 10,822,298 -0.00(-0.74%)
Jul 28, 2003 0.4814 0.4924 0.4814 0.4924 12,002,316 +0.01(+2.09%)
Jul 25, 2003 0.4818 0.4842 0.4805 0.4823 11,313,972 +0.00(+0.84%)
Jul 24, 2003 0.4730 0.4789 0.4686 0.4783 6,686,770 +0.01(+1.51%)
Jul 23, 2003 0.4778 0.4805 0.4668 0.4712 3,250,513 -0.00(-1.00%)
Jul 22, 2003 0.4732 0.4781 0.4732 0.4759 2,791,617 +0.00(+0.39%)
Jul 21, 2003 0.4576 0.4757 0.4574 0.4741 4,195,620 +0.02(+3.60%)
Jul 18, 2003 0.4576 0.4613 0.4554 0.4576 3,922,468 +0.00(+0.00%)
Jul 17, 2003 0.4530 0.4604 0.4523 0.4576 3,026,528 +0.00(+1.01%)
Jul 16, 2003 0.4554 0.4554 0.4439 0.4530 994,274 -0.00(-1.00%)
Jul 15, 2003 0.4648 0.4648 0.4545 0.4576 6,621,214 -0.01(-1.19%)
Jul 14, 2003 0.4605 0.4649 0.4604 0.4631 8,079,847 +0.00(+0.28%)
Jul 11, 2003 0.4704 0.4717 0.4613 0.4618 2,682,356 -0.01(-1.91%)
Jul 10, 2003 0.4538 0.4708 0.4521 0.4708 2,655,041 +0.00(+0.63%)
Jul 09, 2003 0.4613 0.4686 0.4613 0.4679 1,174,555 +0.00(+1.03%)
Jul 08, 2003 0.4461 0.4631 0.4461 0.4631 2,797,080 +0.01(+2.97%)
Jul 07, 2003 0.4494 0.4497 0.4457 0.4497 3,310,607 +0.00(+0.70%)
Jul 03, 2003 0.4476 0.4476 0.4448 0.4466 2,250,775 -0.00(-0.57%)
Jul 02, 2003 0.4433 0.4530 0.4421 0.4492 3,354,311 +0.01(+1.53%)
Jul 01, 2003 0.4512 0.4512 0.4402 0.4424 2,228,923 -0.01(-2.58%)
Jun 30, 2003 0.4439 0.4565 0.4433 0.4541 3,572,833 +0.01(+1.27%)
Jun 27, 2003 0.4311 0.4529 0.4311 0.4485 6,222,411 +0.02(+4.26%)
Jun 26, 2003 0.4192 0.4302 0.4163 0.4302 3,359,774 +0.01(+2.93%)
Jun 25, 2003 0.4150 0.4234 0.4146 0.4179 5,659,717 +0.01(+1.60%)
Jun 24, 2003 0.4210 0.4247 0.4100 0.4113 3,141,252 -0.01(-1.66%)
Jun 23, 2003 0.4210 0.4210 0.4109 0.4183 6,681,307 -0.01(-1.38%)
Jun 20, 2003 0.4195 0.4241 0.4137 0.4241 6,402,692 -0.01(-1.32%)
Jun 19, 2003 0.4265 0.4316 0.4249 0.4298 2,529,391 +0.00(+0.77%)
Jun 18, 2003 0.4303 0.4340 0.4161 0.4265 6,435,470 -0.01(-1.40%)
Jun 17, 2003 0.4267 0.4338 0.4247 0.4325 3,944,320 +0.01(+1.85%)
Jun 16, 2003 0.4164 0.4267 0.4131 0.4247 4,375,901 +0.01(+1.98%)
Jun 13, 2003 0.4027 0.4173 0.4012 0.4164 10,756,741 +0.01(+2.48%)
Jun 12, 2003 0.3945 0.4064 0.3881 0.4064 6,244,263 +0.01(+2.07%)
Jun 11, 2003 0.3917 0.4027 0.3877 0.3981 5,293,693 +0.00(+0.93%)
Jun 10, 2003 0.3954 0.4009 0.3936 0.3945 4,479,699 +0.00(+0.00%)
Jun 09, 2003 0.3870 0.3979 0.3853 0.3945 8,210,961 +0.01(+2.13%)
Jun 06, 2003 0.4027 0.4027 0.3862 0.3862 4,528,866 -0.01(-1.63%)
Jun 05, 2003 0.3707 0.3965 0.3696 0.3926 11,111,839 +0.02(+6.19%)
Jun 04, 2003 0.3610 0.3749 0.3610 0.3698 6,080,372 +0.01(+4.12%)
Jun 03, 2003 0.3441 0.3551 0.3441 0.3551 7,260,390 +0.01(+3.47%)
Jun 02, 2003 0.3524 0.3524 0.3412 0.3432 2,103,273 -0.01(-1.57%)
May 30, 2003 0.3487 0.3500 0.3423 0.3487 5,408,417 -0.00(-1.30%)
May 29, 2003 0.3513 0.3569 0.3511 0.3533 7,418,819 +0.01(+1.85%)
May 28, 2003 0.3478 0.3480 0.3465 0.3469 11,182,859 -0.00(-0.26%)
May 27, 2003 0.3396 0.3478 0.3370 0.3478 27,091,254 -0.01(-2.56%)
May 23, 2003 0.3569 0.3588 0.3524 0.3569 4,348,586 -0.00(-0.26%)
May 22, 2003 0.3560 0.3601 0.3536 0.3579 14,182,072 -0.00(-0.20%)
May 21, 2003 0.3474 0.3597 0.3434 0.3586 6,479,174 +0.02(+5.27%)
May 20, 2003 0.3344 0.3423 0.3344 0.3407 8,369,389 +0.01(+2.25%)
May 19, 2003 0.3377 0.3386 0.3315 0.3331 3,709,409 -0.01(-3.96%)
May 16, 2003 0.3458 0.3469 0.3331 0.3469 11,494,252 +0.00(+0.53%)
May 15, 2003 0.3652 0.3670 0.3441 0.3450 7,724,749 -0.02(-5.56%)
May 14, 2003 0.3698 0.3698 0.3641 0.3654 3,944,320 -0.01(-1.43%)
May 13, 2003 0.3798 0.3835 0.3703 0.3707 9,319,959 -0.01(-1.89%)
May 12, 2003 0.3789 0.3789 0.3743 0.3778 3,660,242 -0.00(-1.24%)
May 09, 2003 0.3879 0.3915 0.3778 0.3826 3,785,892 -0.00(-0.62%)
May 08, 2003 0.3817 0.3901 0.3815 0.3850 4,239,325 +0.00(+0.19%)
May 07, 2003 0.3643 0.3844 0.3643 0.3842 6,468,248 +0.02(+6.71%)
May 06, 2003 0.3588 0.3637 0.3569 0.3601 5,517,678 +0.00(+0.77%)
May 05, 2003 0.3661 0.3698 0.3560 0.3573 8,429,483 -0.01(-1.91%)
May 02, 2003 0.3597 0.3698 0.3597 0.3643 8,139,941 +0.01(+2.31%)
May 01, 2003 0.3505 0.3615 0.3505 0.3560 1,431,318 -0.07(-15.47%)
Apr 30, 2003 0.4283 0.4336 0.4212 0.4212 7,768,454 -0.00(-0.78%)
Apr 29, 2003 0.4256 0.4296 0.4241 0.4245 14,242,166 +0.01(+1.49%)
Apr 28, 2003 0.4034 0.4201 0.4009 0.4183 6,063,983 +0.02(+3.86%)
Apr 25, 2003 0.3970 0.4040 0.3937 0.4027 7,823,084 +0.01(+2.56%)
Apr 24, 2003 0.4011 0.4091 0.3926 0.3926 14,138,368 -0.01(-1.33%)
Apr 23, 2003 0.3923 0.4001 0.3903 0.3979 7,369,651 +0.01(+1.97%)
Apr 22, 2003 0.3917 0.3943 0.3864 0.3903 3,561,907 -0.01(-2.87%)
Apr 21, 2003 0.4036 0.4036 0.3990 0.4018 584,546 +0.00(+0.00%)
Apr 17, 2003 0.3963 0.4018 0.3925 0.4018 10,314,234 +0.01(+2.81%)
Apr 16, 2003 0.3976 0.3976 0.3820 0.3908 14,635,505 -0.01(-1.43%)
Apr 15, 2003 0.3936 0.3976 0.3864 0.3965 4,730,999 +0.00(+0.79%)
Apr 14, 2003 0.3844 0.3936 0.3826 0.3934 2,223,460 +0.01(+3.07%)
Apr 11, 2003 0.3807 0.3881 0.3807 0.3817 8,828,285 +0.00(+1.21%)
Apr 10, 2003 0.3723 0.3807 0.3707 0.3771 8,576,985 +0.00(+1.33%)
Apr 09, 2003 0.3643 0.3826 0.3643 0.3721 6,517,416 +0.01(+2.52%)
Apr 08, 2003 0.3606 0.3692 0.3569 0.3630 5,042,393 +0.01(+1.43%)
Apr 07, 2003 0.3698 0.3701 0.3569 0.3579 5,616,013 -0.00(-1.01%)
Apr 04, 2003 0.3643 0.3643 0.3551 0.3615 5,140,728 -0.00(-0.95%)
Apr 03, 2003 0.3608 0.3652 0.3580 0.3650 3,671,168 +0.00(+1.22%)
Apr 02, 2003 0.3524 0.3732 0.3522 0.3606 56,564,396 +0.01(+3.14%)
Apr 01, 2003 0.3533 0.3551 0.3423 0.3496 47,167,956 -0.00(-0.52%)
Mar 31, 2003 0.3663 0.3679 0.3504 0.3515 15,892,006 -0.01(-2.78%)
Mar 28, 2003 0.3460 0.3637 0.3460 0.3615 8,582,448 +0.01(+3.40%)
Mar 27, 2003 0.3450 0.3518 0.3414 0.3496 13,302,521 -0.00(-1.19%)
Mar 26, 2003 0.3606 0.3606 0.3478 0.3538 7,003,627 +0.00(+0.78%)
Mar 25, 2003 0.3339 0.3551 0.3293 0.3511 15,159,958 +0.02(+5.15%)
Mar 24, 2003 0.3392 0.3392 0.3313 0.3339 8,566,059 -0.01(-3.64%)
Mar 21, 2003 0.3346 0.3516 0.3346 0.3465 4,343,123 +0.02(+5.23%)
Mar 20, 2003 0.3185 0.3295 0.3176 0.3293 5,670,643 +0.01(+3.27%)
Mar 19, 2003 0.3169 0.3209 0.3150 0.3189 3,021,065 +0.00(+0.69%)
Mar 18, 2003 0.3174 0.3203 0.3158 0.3167 3,725,798 +0.00(+0.93%)
Mar 17, 2003 0.3075 0.3158 0.3073 0.3137 6,785,105 +0.01(+2.02%)
Mar 14, 2003 0.3108 0.3108 0.3050 0.3075 4,774,703 -0.00(-0.59%)
Mar 13, 2003 0.3185 0.3185 0.3068 0.3094 9,953,673 -0.01(-2.03%)
Mar 12, 2003 0.3112 0.3158 0.3075 0.3158 12,035,094 +0.01(+2.37%)
Mar 11, 2003 0.2980 0.3103 0.2980 0.3084 4,632,664 +0.01(+3.50%)
Mar 10, 2003 0.2991 0.2993 0.2958 0.2980 3,813,207 -0.01(-2.51%)
Mar 07, 2003 0.3020 0.3094 0.3020 0.3057 5,091,560 -0.00(-1.30%)
Mar 06, 2003 0.3083 0.3130 0.3070 0.3097 10,609,239 +0.00(+1.62%)
Mar 05, 2003 0.3081 0.3083 0.3048 0.3048 5,943,796 -0.00(-1.07%)
Mar 04, 2003 0.3176 0.3176 0.3081 0.3081 890,476 -0.00(-1.58%)
Mar 03, 2003 0.3141 0.3167 0.3130 0.3130 808,531 -0.00(-0.29%)
Feb 28, 2003 0.3240 0.3240 0.3130 0.3139 40,940,080 -0.01(-3.65%)
Feb 27, 2003 0.3167 0.3260 0.3167 0.3258 5,435,732 +0.01(+2.59%)
Feb 26, 2003 0.3075 0.3194 0.3075 0.3176 4,905,817 +0.01(+4.52%)
Feb 25, 2003 0.3020 0.3048 0.2980 0.3039 5,539,530 -0.00(-0.48%)
Feb 24, 2003 0.3042 0.3075 0.2938 0.3053 15,788,208 +0.00(+0.79%)
Feb 21, 2003 0.3277 0.3286 0.3024 0.3029 13,914,383 -0.03(-8.82%)
Feb 20, 2003 0.3236 0.3359 0.3236 0.3322 8,505,965 +0.01(+2.66%)
Feb 19, 2003 0.3267 0.3291 0.3229 0.3236 3,310,607 -0.00(-0.95%)
Feb 18, 2003 0.3196 0.3293 0.3196 0.3267 2,010,401 +0.02(+5.31%)
Feb 14, 2003 0.3000 0.3103 0.2910 0.3103 6,856,125 +0.00(+1.50%)
Feb 13, 2003 0.3112 0.3147 0.3020 0.3057 10,734,889 -0.02(-5.92%)
Feb 12, 2003 0.3341 0.3394 0.3249 0.3249 8,238,276 -0.01(-3.11%)
Feb 11, 2003 0.3277 0.3359 0.3277 0.3353 7,708,360 +0.02(+5.53%)
Feb 10, 2003 0.3086 0.3203 0.3086 0.3178 4,250,251 +0.01(+2.72%)
Feb 07, 2003 0.3167 0.3176 0.3090 0.3094 7,828,547 -0.01(-2.09%)
Feb 06, 2003 0.3094 0.3167 0.3075 0.3159 5,184,432 +0.00(+0.76%)
Feb 05, 2003 0.3020 0.3158 0.3020 0.3136 4,179,231 +0.01(+4.39%)
Feb 04, 2003 0.3011 0.3039 0.2984 0.3004 5,998,426 -0.01(-3.01%)
Feb 03, 2003 0.3066 0.3099 0.3048 0.3097 9,139,679 +0.01(+2.55%)
Jan 31, 2003 0.2883 0.3055 0.2883 0.3020 7,642,804 +0.02(+5.43%)
Jan 30, 2003 0.2830 0.2901 0.2819 0.2865 6,511,953 +0.00(+1.29%)
Jan 29, 2003 0.2781 0.2828 0.2764 0.2828 4,206,547 +0.01(+2.25%)
Jan 28, 2003 0.2773 0.2784 0.2720 0.2766 4,053,581 +0.01(+2.79%)
Jan 27, 2003 0.2694 0.2718 0.2660 0.2691 8,790,044 -0.00(-0.61%)
Jan 24, 2003 0.2786 0.2786 0.2704 0.2707 44,955,420 -0.01(-3.27%)
Jan 23, 2003 0.2856 0.2881 0.2782 0.2799 4,288,492 -0.00(-1.29%)
Jan 22, 2003 0.2856 0.2883 0.2819 0.2835 4,430,531 -0.00(-1.40%)
Jan 21, 2003 0.2883 0.2885 0.2791 0.2876 5,544,993 +0.00(+0.38%)
Jan 17, 2003 0.2837 0.2883 0.2793 0.2865 2,480,223 -0.00(-0.64%)
Jan 16, 2003 0.2951 0.2951 0.2883 0.2883 1,059,831 -0.01(-2.90%)
Jan 15, 2003 0.2965 0.3006 0.2934 0.2969 3,174,030 -0.00(-0.18%)
Jan 14, 2003 0.2993 0.2993 0.2958 0.2975 2,753,376 -0.00(-0.61%)
Jan 13, 2003 0.2995 0.3000 0.2958 0.2993 2,376,425 -0.01(-2.39%)
Jan 10, 2003 0.3051 0.3114 0.3051 0.3066 14,799,396 +0.01(+2.45%)
Jan 09, 2003 0.2929 0.3011 0.2910 0.2993 10,538,219 +0.02(+5.48%)
Jan 08, 2003 0.2856 0.2920 0.2828 0.2837 6,675,844 -0.00(-0.64%)
Jan 07, 2003 0.2852 0.2881 0.2828 0.2856 12,532,232 +0.01(+2.23%)
Jan 06, 2003 0.2746 0.2801 0.2746 0.2793 9,194,309 +0.01(+3.81%)
Jan 03, 2003 0.2738 0.2738 0.2682 0.2691 4,545,255 +0.00(+1.45%)
Jan 02, 2003 0.2654 0.2672 0.2651 0.2652 4,359,512 +0.00(+1.05%)
Dec 31, 2002 0.2623 0.2625 0.2623 0.2625 49,167 -0.00(-0.21%)
Dec 30, 2002 0.2618 0.2643 0.2610 0.2630 4,785,630 +0.00(+1.91%)
Dec 27, 2002 0.2579 0.2590 0.2544 0.2581 6,659,455 +0.00(+1.80%)
Dec 26, 2002 0.2526 0.2544 0.2517 0.2535 1,169,092 -0.00(-0.14%)
Dec 24, 2002 0.2539 0.2539 0.2539 0.2539 0 +0.00(+0.87%)
Dec 23, 2002 0.2636 0.2636 0.2467 0.2517 6,391,766 -0.01(-3.85%)
Dec 20, 2002 0.2746 0.2746 0.2603 0.2618 7,653,730 -0.00(-0.42%)
Dec 19, 2002 0.2563 0.2672 0.2563 0.2629 7,812,158 -0.00(-0.28%)
Dec 18, 2002 0.2636 0.2636 0.2601 0.2636 1,234,648 -0.00(-0.35%)
Dec 17, 2002 0.2700 0.2707 0.2618 0.2645 20,737,730 -0.00(-1.63%)
Dec 16, 2002 0.2586 0.2689 0.2586 0.2689 12,548,621 +0.02(+6.53%)
Dec 13, 2002 0.2471 0.2544 0.2471 0.2524 19,180,760 +0.00(+1.77%)
Dec 12, 2002 0.2489 0.2489 0.2453 0.2480 2,004,938 +0.00(+1.65%)
Dec 11, 2002 0.2402 0.2453 0.2402 0.2440 628,250 +0.01(+2.54%)
Dec 10, 2002 0.2425 0.2453 0.2380 0.2380 2,037,716 -0.00(-1.89%)
Dec 09, 2002 0.2425 0.2436 0.2425 0.2425 2,780,691 -0.00(-1.41%)
Dec 06, 2002 0.2446 0.2473 0.2435 0.2460 1,813,731 +0.00(+1.43%)
Dec 05, 2002 0.2435 0.2453 0.2407 0.2425 12,636,029 -0.00(-0.75%)
Dec 04, 2002 0.2381 0.2444 0.2380 0.2444 14,897,731 -0.00(-0.74%)
Dec 03, 2002 0.2407 0.2462 0.2398 0.2462 6,894,366 -0.00(-0.52%)
Dec 02, 2002 0.2471 0.2502 0.2444 0.2475 13,832,437 +0.00(+1.27%)
Nov 29, 2002 0.2380 0.2462 0.2380 0.2444 11,636,292 +0.01(+3.49%)
Nov 27, 2002 0.2306 0.2365 0.2306 0.2361 3,124,863 +0.01(+3.20%)
Nov 26, 2002 0.2306 0.2306 0.2270 0.2288 23,327,214 -0.00(-1.57%)
Nov 25, 2002 0.2361 0.2363 0.2306 0.2325 3,097,548 -0.00(-2.08%)
Nov 22, 2002 0.2389 0.2391 0.2361 0.2374 863,161 -0.01(-3.21%)
Nov 21, 2002 0.2425 0.2471 0.2425 0.2453 7,140,203 +0.01(+3.08%)
Nov 20, 2002 0.2343 0.2380 0.2317 0.2380 4,190,157 +0.00(+1.56%)
Nov 19, 2002 0.2306 0.2369 0.2288 0.2343 20,497,356 +0.00(+0.31%)
Nov 18, 2002 0.2270 0.2352 0.2261 0.2336 14,630,042 +0.01(+5.11%)
Nov 15, 2002 0.2222 0.2222 0.2222 0.2222 21,852 -0.00(-0.90%)
Nov 14, 2002 0.2142 0.2242 0.2131 0.2242 26,009,570 +0.01(+4.26%)
Nov 13, 2002 0.1876 0.2151 0.1838 0.2151 31,188,540 +0.02(+9.00%)
Nov 12, 2002 0.2014 0.2032 0.1962 0.1973 1,272,890 -0.01(-3.32%)
Nov 11, 2002 0.2101 0.2105 0.2032 0.2041 2,518,465 -0.01(-2.87%)
Nov 08, 2002 0.2122 0.2142 0.1959 0.2101 11,767,405 +0.01(+3.89%)
Nov 07, 2002 0.1984 0.2041 0.1984 0.2023 5,402,954 +0.01(+4.34%)
Nov 06, 2002 0.1959 0.1959 0.1904 0.1938 2,256,238 -0.00(-1.49%)
Nov 05, 2002 0.1940 0.1986 0.1940 0.1968 5,064,245 +0.00(+2.38%)
Nov 04, 2002 0.1990 0.1992 0.1920 0.1922 3,179,493 +0.00(+1.94%)
Nov 01, 2002 0.1851 0.1913 0.1830 0.1885 2,835,321 +0.00(+2.39%)
Oct 31, 2002 0.1907 0.1949 0.1830 0.1841 7,872,252 -0.01(-3.08%)
Oct 30, 2002 0.1814 0.1940 0.1814 0.1900 3,179,493 +0.01(+3.59%)
Oct 29, 2002 0.1949 0.1949 0.1830 0.1834 5,178,969 -0.01(-5.92%)
Oct 28, 2002 0.1938 0.1949 0.1895 0.1949 4,348,586 +0.00(+1.43%)
Oct 25, 2002 0.1922 0.1957 0.1885 0.1922 6,124,076 -0.00(-0.94%)
Oct 24, 2002 0.1986 0.1986 0.1922 0.1940 2,256,238 +0.00(+0.47%)
Oct 23, 2002 0.1787 0.1938 0.1785 0.1931 7,020,016 +0.01(+5.50%)
Oct 22, 2002 0.1629 0.1830 0.1629 0.1830 6,326,209 +0.02(+10.01%)
Oct 21, 2002 0.1583 0.1666 0.1580 0.1664 2,414,667 +0.01(+3.30%)
Oct 18, 2002 0.1571 0.1618 0.1556 0.1611 6,200,559 +0.00(+2.92%)
Oct 17, 2002 0.1455 0.1565 0.1455 0.1565 5,047,856 +0.01(+10.32%)
Oct 16, 2002 0.1519 0.1519 0.1409 0.1419 6,271,579 -0.01(-6.63%)
Oct 15, 2002 0.1519 0.1547 0.1517 0.1519 2,507,539 +0.00(+1.97%)
Oct 14, 2002 0.1510 0.1510 0.1468 0.1490 617,324 -0.01(-4.91%)
Oct 11, 2002 0.1528 0.1591 0.1528 0.1567 1,830,121 +0.01(+4.52%)
Oct 10, 2002 0.1437 0.1501 0.1428 0.1499 1,551,505 +0.01(+5.00%)
Oct 09, 2002 0.1464 0.1474 0.1428 0.1428 6,085,835 -0.01(-4.99%)
Oct 08, 2002 0.1620 0.1629 0.1501 0.1503 14,624,579 -0.01(-7.75%)
Oct 07, 2002 0.1647 0.1668 0.1629 0.1629 906,865 -0.00(-2.20%)
Oct 04, 2002 0.1602 0.1686 0.1602 0.1666 4,146,453 +0.01(+7.06%)
Oct 03, 2002 0.1474 0.1574 0.1464 0.1556 78,121,584 +0.01(+4.94%)
Oct 02, 2002 0.1602 0.1602 0.1474 0.1483 6,686,770 -0.01(-6.68%)
Oct 01, 2002 0.1510 0.1602 0.1490 0.1589 3,113,937 +0.01(+6.50%)
Sep 30, 2002 0.1519 0.1519 0.1437 0.1492 7,435,208 -0.01(-3.32%)
Sep 27, 2002 0.1647 0.1671 0.1534 0.1543 4,938,595 -0.02(-11.26%)
Sep 26, 2002 0.1766 0.1776 0.1739 0.1739 4,774,703 -0.00(-1.04%)
Sep 25, 2002 0.1695 0.1757 0.1657 0.1757 3,370,700 +0.01(+3.78%)
Sep 24, 2002 0.1684 0.1693 0.1657 0.1693 6,681,307 +0.00(+0.54%)
Sep 23, 2002 0.1825 0.1825 0.1647 0.1684 10,128,491 -0.02(-11.54%)
Sep 20, 2002 0.1926 0.1926 0.1776 0.1904 17,798,610 -0.00(-0.57%)
Sep 19, 2002 0.1922 0.1959 0.1913 0.1915 2,392,815 -0.00(-1.69%)
Sep 18, 2002 0.2014 0.2014 0.1922 0.1948 1,256,501 -0.02(-7.24%)
Sep 17, 2002 0.2133 0.2151 0.2068 0.2100 1,261,964 -0.00(-1.97%)
Sep 16, 2002 0.2206 0.2208 0.2103 0.2142 4,692,758 -0.01(-5.65%)
Sep 13, 2002 0.2233 0.2270 0.2224 0.2270 2,059,569 +0.00(+1.31%)
Sep 12, 2002 0.2288 0.2288 0.2237 0.2241 1,278,353 -0.01(-3.62%)
Sep 11, 2002 0.2251 0.2336 0.2251 0.2325 5,015,078 +0.01(+4.10%)
Sep 10, 2002 0.2270 0.2270 0.2178 0.2233 13,969,013 -0.00(-1.61%)
Sep 09, 2002 0.2233 0.2272 0.2233 0.2270 11,270,268 +0.00(+1.64%)
Sep 06, 2002 0.2251 0.2251 0.2198 0.2233 6,304,357 -0.00(-1.61%)
Sep 05, 2002 0.2251 0.2270 0.2215 0.2270 621,694,848 +0.00(+0.00%)
Sep 04, 2002 0.2242 0.2270 0.2224 0.2270 8,981,251 +0.00(+0.41%)
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.