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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2010 7.126 7.232 7.016 7.045 3,544 +0.07(+0.96%)
Jun 29, 2010 7.217 7.227 6.910 6.977 16,559 -0.57(-7.56%)
Jun 25, 2010 7.548 7.565 7.356 7.548 6,294,346 +0.10(+1.35%)
Jun 24, 2010 7.534 7.596 7.289 7.447 13,769 +0.01(+0.19%)
Jun 23, 2010 7.375 7.481 7.227 7.433 6,189,289 +0.07(+0.98%)
Jun 22, 2010 7.467 7.598 7.342 7.361 9,896 -0.06(-0.84%)
Jun 21, 2010 7.543 7.610 7.395 7.423 7,752,753 +0.16(+2.18%)
Jun 18, 2010 7.265 7.371 7.227 7.265 5,562,228 -0.02(-0.33%)
Jun 17, 2010 7.486 7.519 7.217 7.289 19,393 -0.14(-1.87%)
Jun 16, 2010 7.342 7.505 7.304 7.428 7,390,806 -0.00(-0.06%)
Jun 15, 2010 7.265 7.452 7.265 7.433 7,800,586 +0.18(+2.45%)
Jun 14, 2010 7.443 7.491 7.236 7.256 9,009,228 -0.05(-0.66%)
Jun 11, 2010 7.073 7.337 7.073 7.304 10,441,922 +0.11(+1.47%)
Jun 10, 2010 6.934 7.198 6.915 7.198 40,064 +0.48(+7.14%)
Jun 09, 2010 6.838 6.939 6.680 6.718 8,087,163 +0.03(+0.50%)
Jun 08, 2010 6.613 6.718 6.536 6.685 11,611,136 +0.15(+2.27%)
Jun 07, 2010 6.733 6.848 6.507 6.536 13,185,029 -0.26(-3.88%)
Jun 04, 2010 6.800 7.131 6.762 6.800 15,564,728 -0.45(-6.22%)
Jun 03, 2010 7.399 7.467 7.016 7.251 7,474,221 -0.08(-1.05%)
Jun 02, 2010 7.131 7.337 7.078 7.328 195,068 +0.30(+4.30%)
Jun 01, 2010 7.131 7.308 7.016 7.025 18,561 -0.21(-2.85%)
May 28, 2010 7.232 7.385 7.164 7.232 13,622,650 -0.12(-1.69%)
May 27, 2010 7.131 7.356 7.057 7.356 14,065,930 +0.49(+7.20%)
May 26, 2010 6.910 7.058 6.771 6.862 11,896 +0.16(+2.43%)
May 25, 2010 6.416 6.757 6.392 6.699 12,814 -0.06(-0.85%)
May 24, 2010 6.992 7.016 6.752 6.757 15,700,482 -0.15(-2.22%)
May 21, 2010 6.311 6.910 6.311 6.910 31,273,412 +0.49(+7.70%)
May 20, 2010 6.373 6.623 6.318 6.416 4,045 -0.38(-5.64%)
May 19, 2010 6.704 6.855 6.589 6.800 30,112,128 -0.11(-1.60%)
May 18, 2010 7.390 7.423 6.877 6.910 16,490 -0.29(-4.00%)
May 17, 2010 7.414 7.457 7.035 7.198 20,761,848 -0.30(-3.97%)
May 14, 2010 7.495 7.745 7.380 7.495 15,126,496 -0.31(-3.93%)
May 13, 2010 7.903 7.975 7.783 7.802 9,857,835 -0.15(-1.87%)
May 12, 2010 8.085 8.095 7.922 7.951 10,748,977 +0.03(+0.42%)
May 11, 2010 8.114 8.133 7.884 7.917 14,274,440 -0.17(-2.08%)
May 10, 2010 7.965 8.100 7.951 8.085 18,207,188 +0.69(+9.34%)
May 07, 2010 7.404 7.649 7.112 7.395 28,537,022 -0.07(-0.90%)
May 06, 2010 7.783 7.989 6.814 7.462 625 -0.16(-2.11%)
May 05, 2010 7.807 8.085 7.586 7.623 27,566,146 -0.29(-3.66%)
May 04, 2010 8.277 8.296 7.874 7.913 29,743,176 -0.58(-6.78%)
May 03, 2010 8.675 8.694 8.426 8.488 13,551,925 -0.18(-2.07%)
Apr 30, 2010 8.830 8.863 8.626 8.667 9,479,071 -0.19(-2.15%)
Apr 29, 2010 8.709 8.858 8.663 8.858 12,589,918 +0.28(+3.25%)
Apr 28, 2010 8.681 8.700 8.416 8.579 10,972,175 +0.02(+0.22%)
Apr 27, 2010 8.867 8.872 8.551 8.560 13,625,156 -0.45(-4.95%)
Apr 26, 2010 9.081 9.123 8.979 9.007 6,209,087 +0.04(+0.41%)
Apr 23, 2010 8.900 8.979 8.765 8.969 8,445,337 +0.04(+0.42%)
Apr 22, 2010 8.746 8.932 8.579 8.932 15,118,159 +0.17(+1.91%)
Apr 21, 2010 8.997 9.011 8.616 8.765 11,511 -0.13(-1.51%)
Apr 20, 2010 9.011 9.053 8.830 8.900 8,193,660 -0.05(-0.52%)
Apr 19, 2010 8.932 9.039 8.811 8.946 11,044,318 -0.10(-1.08%)
Apr 16, 2010 9.295 9.369 8.937 9.044 11,748,233 -0.27(-2.89%)
Apr 15, 2010 9.411 9.499 9.285 9.313 7,148,584 -0.21(-2.24%)
Apr 14, 2010 9.643 9.653 9.448 9.527 6,343,812 +0.05(+0.54%)
Apr 13, 2010 9.388 9.527 9.299 9.476 6,127,138 +0.11(+1.19%)
Apr 12, 2010 9.467 9.516 9.327 9.364 7,188,582 -0.02(-0.20%)
Apr 09, 2010 9.495 9.495 9.304 9.383 12,434,640 +0.04(+0.40%)
Apr 08, 2010 9.044 9.369 9.025 9.346 14,486,766 +0.15(+1.62%)
Apr 07, 2010 9.495 9.550 9.114 9.197 14,435,017 -0.32(-3.37%)
Apr 06, 2010 9.527 9.711 9.504 9.518 52,676,412 -0.12(-1.23%)
Apr 05, 2010 9.741 9.771 9.590 9.636 7,505,364 +0.03(+0.31%)
Apr 01, 2010 9.520 9.606 9.606 9.606 23,506,510 +0.33(+3.53%)
Mar 31, 2010 9.255 9.311 9.190 9.279 12,953,326 +0.06(+0.68%)
Mar 30, 2010 9.427 9.474 9.137 9.216 14,863,085 -0.08(-0.85%)
Mar 29, 2010 9.004 9.295 9.004 9.295 13,773,270 +0.42(+4.77%)
Mar 26, 2010 8.823 8.990 8.723 8.872 11,443,538 +0.10(+1.17%)
Mar 25, 2010 9.088 9.125 8.758 8.770 13,968,274 -0.20(-2.28%)
Mar 24, 2010 8.895 9.074 8.849 8.974 15,378,019 -0.08(-0.85%)
Mar 23, 2010 8.777 9.051 8.714 9.051 15,664,437 +0.50(+5.81%)
Mar 22, 2010 8.393 8.609 8.386 8.554 10,869,263 -0.02(-0.24%)
Mar 19, 2010 8.737 8.774 8.493 8.574 11,869,566 -0.12(-1.36%)
Mar 18, 2010 8.719 8.809 8.533 8.693 12,610,192 -0.15(-1.66%)
Mar 17, 2010 9.093 9.125 8.800 8.839 12,990,323 -0.23(-2.51%)
Mar 16, 2010 8.944 9.088 8.893 9.067 11,874,851 +0.16(+1.77%)
Mar 15, 2010 8.851 8.944 8.825 8.909 8,600,886 -0.04(-0.42%)
Mar 12, 2010 9.037 9.037 8.902 8.946 11,715,170 -0.01(-0.08%)
Mar 11, 2010 8.946 9.004 8.749 8.953 14,194,151 +0.08(+0.89%)
Mar 10, 2010 8.786 8.944 8.667 8.874 26,017,570 +0.18(+2.11%)
Mar 09, 2010 8.451 8.860 8.409 8.691 28,591,266 +0.33(+3.98%)
Mar 08, 2010 8.300 8.398 8.207 8.358 14,883,092 +0.16(+1.93%)
Mar 05, 2010 7.982 8.231 7.977 8.200 15,400,418 +0.30(+3.73%)
Mar 04, 2010 7.998 8.021 7.756 7.905 11,306,924 -0.04(-0.56%)
Mar 03, 2010 7.931 8.098 7.877 7.949 16,529,301 +0.05(+0.59%)
Mar 02, 2010 7.873 8.003 7.833 7.903 13,290,767 +0.12(+1.55%)
Mar 01, 2010 7.689 7.819 7.603 7.782 11,325,631 +0.19(+2.45%)
Feb 26, 2010 7.598 7.684 7.461 7.596 16,626,060 +0.18(+2.48%)
Feb 25, 2010 7.122 7.434 7.073 7.413 14,880,919 +0.13(+1.75%)
Feb 24, 2010 7.368 7.427 7.215 7.285 10,861,865 -0.01(-0.12%)
Feb 23, 2010 7.420 7.510 7.241 7.294 13,585,935 -0.19(-2.55%)
Feb 22, 2010 7.675 7.682 7.464 7.485 10,851,645 -0.13(-1.68%)
Feb 19, 2010 7.592 7.682 7.531 7.612 10,722,497 -0.05(-0.61%)
Feb 18, 2010 7.422 7.673 7.401 7.659 9,348,045 +0.16(+2.17%)
Feb 17, 2010 7.561 7.561 7.092 7.496 10,929,546 -0.01(-0.15%)
Feb 16, 2010 7.341 7.575 7.341 7.508 7,494,593 +0.23(+3.09%)
Feb 12, 2010 7.136 7.282 7.282 7.282 24,152,894 -0.05(-0.70%)
Feb 11, 2010 7.173 7.364 7.066 7.334 15,532,140 +0.24(+3.37%)
Feb 10, 2010 7.164 7.238 7.011 7.094 15,677,937 +0.02(+0.30%)
Feb 09, 2010 7.001 7.143 6.971 7.073 17,841,946 +0.36(+5.29%)
Feb 08, 2010 6.818 6.913 6.704 6.718 12,783,498 -0.13(-1.97%)
Feb 05, 2010 6.767 6.871 6.509 6.853 26,371,184 +0.08(+1.13%)
Feb 04, 2010 7.041 7.066 6.767 6.776 22,296,912 -0.39(-5.39%)
Feb 03, 2010 7.166 7.224 7.038 7.162 13,707,517 -0.09(-1.25%)
Feb 02, 2010 7.210 7.299 7.065 7.252 15,435,010 +0.22(+3.17%)
Feb 01, 2010 6.892 7.171 6.841 7.029 13,394,976 +0.26(+3.88%)
Jan 29, 2010 6.929 6.957 6.750 6.767 23,041,372 +0.02(+0.31%)
Jan 28, 2010 6.846 6.890 6.625 6.746 17,326,626 -0.02(-0.24%)
Jan 27, 2010 6.783 6.829 6.578 6.762 19,370,688 -0.01(-0.10%)
Jan 26, 2010 6.695 6.939 6.620 6.769 10,064,089 -0.07(-1.09%)
Jan 25, 2010 6.887 7.001 6.760 6.843 8,562,499 +0.05(+0.72%)
Jan 22, 2010 6.966 7.104 6.771 6.794 20,709,368 -0.20(-2.86%)
Jan 21, 2010 7.468 7.494 6.980 6.994 23,061,724 -0.56(-7.38%)
Jan 20, 2010 7.535 7.575 7.357 7.552 13,018,756 -0.21(-2.75%)
Jan 19, 2010 7.638 7.791 7.622 7.766 9,377,532 +0.12(+1.52%)
Jan 15, 2010 7.784 7.650 7.650 7.650 21,367,678 -0.16(-2.05%)
Jan 14, 2010 7.884 7.928 7.777 7.810 7,340,489 -0.05(-0.65%)
Jan 13, 2010 7.938 7.945 7.777 7.861 11,512,097 +0.11(+1.38%)
Jan 12, 2010 7.805 7.866 7.689 7.754 11,189,227 -0.22(-2.71%)
Jan 11, 2010 7.975 7.996 7.912 7.970 12,498,542 +0.06(+0.76%)
Jan 08, 2010 7.724 7.947 7.657 7.910 15,677,942 +0.28(+3.65%)
Jan 07, 2010 7.654 7.678 7.571 7.631 10,739,337 -0.12(-1.53%)
Jan 06, 2010 7.705 7.833 7.661 7.750 15,214,499 +0.01(+0.12%)
Jan 05, 2010 7.789 7.891 7.698 7.740 13,273,613 +0.03(+0.42%)
Jan 04, 2010 7.675 7.756 7.645 7.708 9,989,807 +0.29(+3.88%)
Dec 31, 2009 7.603 7.420 7.420 7.420 10,517,724 -0.13(-1.75%)
Dec 30, 2009 7.459 7.585 7.389 7.552 7,687,092 +0.08(+1.03%)
Dec 29, 2009 7.494 7.538 7.461 7.475 7,324,992 +0.03(+0.34%)
Dec 28, 2009 7.533 7.568 7.422 7.450 9,054,943 +0.10(+1.42%)
Dec 24, 2009 7.352 7.385 7.306 7.345 2,177,405 +0.03(+0.48%)
Dec 23, 2009 7.273 7.371 7.215 7.310 13,424,149 +0.08(+1.15%)
Dec 22, 2009 7.172 7.257 7.140 7.227 21,699,894 +0.04(+0.51%)
Dec 21, 2009 7.373 7.391 7.167 7.190 17,130,682 -0.15(-2.04%)
Dec 18, 2009 7.470 7.472 7.202 7.341 37,674,248 -0.37(-4.85%)
Dec 17, 2009 7.879 7.879 7.687 7.715 11,869,285 -0.26(-3.24%)
Dec 16, 2009 7.996 8.096 7.950 7.973 10,580,766 -0.00(-0.06%)
Dec 15, 2009 7.996 8.086 7.950 7.978 7,066,735 -0.09(-1.14%)
Dec 14, 2009 8.068 8.121 8.052 8.070 7,906,171 +0.03(+0.43%)
Dec 11, 2009 8.038 8.056 7.973 8.036 9,479,058 +0.01(+0.14%)
Dec 10, 2009 8.010 8.052 7.918 8.024 12,526,138 +0.02(+0.29%)
Dec 09, 2009 7.786 8.010 7.782 8.001 10,100,819 +0.14(+1.73%)
Dec 08, 2009 8.003 8.026 7.807 7.865 15,156,001 -0.31(-3.81%)
Dec 07, 2009 8.142 8.236 8.075 8.176 13,052,762 +0.00(+0.03%)
Dec 04, 2009 8.421 8.467 8.022 8.174 15,567,792 -0.07(-0.87%)
Dec 03, 2009 8.396 8.481 8.223 8.246 15,404,242 -0.10(-1.24%)
Dec 02, 2009 8.209 8.370 8.197 8.350 20,062,176 +0.20(+2.44%)
Dec 01, 2009 8.091 8.230 8.059 8.151 15,939,363 +0.23(+2.95%)
Nov 30, 2009 7.932 7.971 7.782 7.918 13,716,696 +0.01(+0.12%)
Nov 27, 2009 7.814 8.013 7.724 7.909 8,115,206 -0.24(-2.97%)
Nov 25, 2009 8.100 8.195 8.008 8.151 14,501,019 +0.09(+1.12%)
Nov 24, 2009 8.026 8.066 7.909 8.061 10,676,917 -0.07(-0.85%)
Nov 23, 2009 8.308 8.308 8.054 8.130 10,153,732 -0.02(-0.25%)
Nov 20, 2009 8.186 8.188 7.950 8.151 8,068,357 -0.03(-0.42%)
Nov 19, 2009 8.188 8.188 7.936 8.186 16,838,546 -0.03(-0.34%)
Nov 18, 2009 8.324 8.419 8.107 8.213 13,081,682 -0.15(-1.82%)
Nov 17, 2009 8.246 8.382 8.086 8.366 16,479,148 +0.11(+1.37%)
Nov 16, 2009 8.123 8.313 8.119 8.253 12,732,202 +0.23(+2.91%)
Nov 13, 2009 7.802 8.105 7.742 8.019 14,613,115 +0.12(+1.49%)
Nov 12, 2009 8.045 8.163 7.839 7.902 14,832,592 -0.16(-2.00%)
Nov 11, 2009 8.276 8.347 7.987 8.063 11,439,245 -0.07(-0.85%)
Nov 10, 2009 8.151 8.299 7.976 8.133 19,691,900 -0.17(-2.00%)
Nov 09, 2009 8.267 8.368 8.239 8.299 19,012,714 +0.16(+1.96%)
Nov 06, 2009 8.054 8.237 8.022 8.140 14,590,981 -0.04(-0.52%)
Nov 05, 2009 8.054 8.248 8.052 8.182 17,379,366 +0.18(+2.30%)
Nov 04, 2009 8.066 8.188 7.959 7.999 15,835,538 +0.18(+2.30%)
Nov 03, 2009 7.493 7.964 7.428 7.819 18,509,822 +0.13(+1.68%)
Nov 02, 2009 7.765 7.932 7.449 7.689 12,670,602 +0.03(+0.42%)
Oct 30, 2009 8.105 8.105 7.440 7.657 19,271,070 -0.34(-4.24%)
Oct 29, 2009 7.740 8.089 7.652 7.996 17,863,756 +0.60(+8.19%)
Oct 28, 2009 7.837 7.904 7.336 7.391 22,589,470 -0.56(-7.03%)
Oct 27, 2009 8.110 8.213 7.923 7.950 14,660,978 -0.31(-3.80%)
Oct 26, 2009 8.546 8.717 8.176 8.264 15,604,707 -0.23(-2.72%)
Oct 23, 2009 8.597 8.627 8.442 8.495 13,009,286 -0.10(-1.13%)
Oct 22, 2009 8.553 8.620 8.347 8.592 10,772,565 +0.11(+1.33%)
Oct 21, 2009 8.273 8.740 8.234 8.479 16,700,699 +0.30(+3.73%)
Oct 20, 2009 7.948 8.181 7.939 8.174 14,516,341 -0.27(-3.15%)
Oct 19, 2009 8.255 8.486 8.209 8.440 10,850,878 +0.20(+2.47%)
Oct 16, 2009 8.213 8.417 8.140 8.237 13,638,963 -0.14(-1.68%)
Oct 15, 2009 8.163 8.405 8.140 8.377 13,831,758 +0.15(+1.88%)
Oct 14, 2009 7.927 8.234 7.897 8.223 17,419,542 +0.50(+6.52%)
Oct 13, 2009 7.604 7.729 7.521 7.719 11,357,243 +0.06(+0.84%)
Oct 12, 2009 7.657 7.735 7.620 7.655 7,437,804 +0.08(+1.07%)
Oct 09, 2009 7.546 7.581 7.491 7.574 9,697,958 +0.01(+0.12%)
Oct 08, 2009 7.419 7.578 7.368 7.565 16,910,630 +0.20(+2.73%)
Oct 07, 2009 7.271 7.389 7.207 7.364 12,707,240 +0.03(+0.47%)
Oct 06, 2009 7.308 7.419 7.193 7.329 12,947,092 +0.10(+1.41%)
Oct 05, 2009 7.020 7.230 6.992 7.227 12,936,725 +0.28(+3.99%)
Oct 02, 2009 6.703 6.973 6.683 6.950 21,665,056 +0.14(+2.10%)
Oct 01, 2009 7.045 7.082 6.796 6.807 13,322,310 -0.26(-3.66%)
Sep 30, 2009 7.033 7.172 6.902 7.066 22,703,900 +0.17(+2.48%)
Sep 29, 2009 7.029 7.040 6.860 6.895 9,690,393 -0.08(-1.13%)
Sep 28, 2009 6.819 7.003 6.801 6.973 9,355,251 +0.22(+3.25%)
Sep 25, 2009 6.777 6.853 6.701 6.754 9,323,893 +0.00(+0.03%)
Sep 24, 2009 6.955 6.980 6.706 6.752 12,976,896 -0.14(-2.04%)
Sep 23, 2009 7.022 7.082 6.874 6.893 13,196,905 -0.19(-2.71%)
Sep 22, 2009 7.066 7.114 6.953 7.084 10,910,533 +0.08(+1.09%)
Sep 21, 2009 6.911 7.050 6.814 7.008 12,080,793 +0.04(+0.60%)
Sep 18, 2009 6.950 7.017 6.915 6.967 13,363,798 +0.06(+0.94%)
Sep 17, 2009 6.918 7.040 6.814 6.902 11,493,032 +0.04(+0.64%)
Sep 16, 2009 6.881 6.997 6.812 6.858 15,642,652 +0.15(+2.27%)
Sep 15, 2009 6.553 6.726 6.498 6.706 13,591,551 +0.20(+3.02%)
Sep 14, 2009 6.315 6.514 6.315 6.509 9,891,485 +0.08(+1.18%)
Sep 11, 2009 6.465 6.512 6.362 6.433 9,481,396 +0.01(+0.11%)
Sep 10, 2009 6.329 6.449 6.269 6.426 8,899,404 +0.06(+0.91%)
Sep 09, 2009 6.452 6.459 6.276 6.368 11,102,233 -0.09(-1.39%)
Sep 08, 2009 6.410 6.479 6.348 6.459 9,446,469 +0.19(+3.10%)
Sep 04, 2009 6.126 6.278 6.057 6.265 8,774,844 +0.21(+3.39%)
Sep 03, 2009 6.031 6.059 5.925 6.059 8,858,994 +0.13(+2.26%)
Sep 02, 2009 5.856 6.013 5.828 5.925 13,317,836 +0.05(+0.86%)
Sep 01, 2009 6.017 6.179 5.854 5.874 13,464,089 -0.15(-2.49%)
Aug 31, 2009 6.061 6.131 5.997 6.024 11,643,867 -0.18(-2.87%)
Aug 28, 2009 6.306 6.322 6.121 6.202 10,555,731 -0.07(-1.07%)
Aug 27, 2009 6.253 6.308 6.043 6.269 10,336,531 +0.01(+0.11%)
Aug 26, 2009 6.278 6.281 6.142 6.262 8,643,922 -0.08(-1.24%)
Aug 25, 2009 6.569 6.597 6.327 6.341 9,533,231 -0.13(-2.00%)
Aug 24, 2009 6.472 6.602 6.454 6.470 12,177,151 +0.10(+1.52%)
Aug 21, 2009 6.368 6.435 6.320 6.373 10,577,371 +0.12(+1.96%)
Aug 20, 2009 6.128 6.292 6.112 6.251 10,295,221 +0.14(+2.34%)
Aug 19, 2009 6.015 6.181 5.978 6.108 8,851,208 -0.03(-0.45%)
Aug 18, 2009 6.029 6.193 6.029 6.135 9,544,374 +0.18(+2.98%)
Aug 17, 2009 6.015 6.020 5.923 5.957 11,891,068 -0.32(-5.11%)
Aug 14, 2009 6.456 6.484 6.202 6.278 13,855,218 -0.19(-2.89%)
Aug 13, 2009 6.475 6.509 6.366 6.465 9,174,565 +0.09(+1.34%)
Aug 12, 2009 6.163 6.442 6.163 6.380 12,508,399 +0.17(+2.75%)
Aug 11, 2009 6.205 6.260 6.084 6.209 11,960,217 -0.08(-1.28%)
Aug 10, 2009 6.292 6.412 6.209 6.290 12,022,714 -0.07(-1.13%)
Aug 07, 2009 6.373 6.438 6.262 6.362 15,839,072 +0.12(+1.96%)
Aug 06, 2009 6.292 6.348 6.114 6.239 13,414,810 -0.07(-1.17%)
Aug 05, 2009 6.193 6.327 5.985 6.313 14,444,629 +0.16(+2.63%)
Aug 04, 2009 6.195 6.285 6.091 6.151 13,587,510 -0.08(-1.22%)
Aug 03, 2009 6.105 6.288 6.105 6.228 15,690,390 +0.32(+5.35%)
Jul 31, 2009 5.874 6.001 5.837 5.911 13,022,191 +0.03(+0.59%)
Jul 30, 2009 5.793 5.941 5.793 5.877 14,397,190 +0.21(+3.79%)
Jul 29, 2009 5.763 5.768 5.623 5.662 18,824,102 -0.15(-2.50%)
Jul 28, 2009 5.699 5.819 5.655 5.807 13,580,672 +0.05(+0.80%)
Jul 27, 2009 5.754 5.791 5.627 5.761 13,900,201 +0.05(+0.89%)
Jul 24, 2009 5.738 5.782 5.634 5.710 8,198 -0.05(-0.80%)
Jul 23, 2009 5.606 5.854 5.581 5.757 20,837,798 +0.16(+2.93%)
Jul 22, 2009 5.463 5.667 5.452 5.593 20,641,800 +0.05(+0.83%)
Jul 21, 2009 5.611 5.620 5.357 5.546 22,306,822 +0.04(+0.67%)
Jul 20, 2009 5.424 5.516 5.341 5.509 41,202,448 +0.30(+5.76%)
Jul 17, 2009 5.260 5.292 5.140 5.209 32,447,470 +0.04(+0.71%)
Jul 16, 2009 5.013 5.237 4.995 5.172 39,901,500 +0.14(+2.71%)
Jul 15, 2009 4.828 5.064 4.819 5.036 40,293,864 +0.37(+7.97%)
Jul 14, 2009 4.747 4.761 4.600 4.664 28,561,084 -0.08(-1.70%)
Jul 13, 2009 4.644 4.745 4.496 4.745 38,190,004 +0.05(+1.13%)
Jul 10, 2009 4.581 4.704 4.565 4.692 12,977,104 -0.04(-0.78%)
Jul 09, 2009 4.752 4.803 4.646 4.729 11,148,398 +0.06(+1.34%)
Jul 08, 2009 4.814 4.833 4.526 4.667 25,998,078 -0.08(-1.70%)
Jul 07, 2009 4.907 4.960 4.736 4.747 12,284,172 -0.17(-3.38%)
Jul 06, 2009 4.870 4.937 4.771 4.914 17,569,242 -0.16(-3.14%)
Jul 02, 2009 5.071 5.131 4.969 5.073 12,635,055 -0.17(-3.17%)
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.