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 )

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 29, 2012 5.291 5.357 5.174 5.174 11,279,427 -0.08(-1.45%)
Feb 28, 2012 5.189 5.265 5.154 5.250 8,210,594 +0.07(+1.27%)
Feb 27, 2012 5.154 5.210 5.129 5.184 5,263,338 -0.05(-0.97%)
Feb 24, 2012 5.225 5.265 5.205 5.235 5,994,531 +0.01(+0.19%)
Feb 23, 2012 5.260 5.265 5.167 5.225 6,883,090 -0.02(-0.39%)
Feb 22, 2012 5.270 5.306 5.215 5.245 10,770,276 -0.02(-0.29%)
Feb 21, 2012 5.270 5.306 5.220 5.260 6,568,560 +0.07(+1.37%)
Feb 17, 2012 5.245 5.245 5.144 5.189 7,843,315 -0.01(-0.10%)
Feb 16, 2012 5.063 5.205 5.048 5.194 12,482,766 +0.08(+1.58%)
Feb 15, 2012 5.169 5.207 5.073 5.113 14,157,714 -0.17(-3.16%)
Feb 14, 2012 5.346 5.362 5.220 5.281 9,801,722 -0.06(-1.04%)
Feb 13, 2012 5.346 5.372 5.296 5.336 12,774,668 +0.08(+1.44%)
Feb 10, 2012 5.341 5.341 5.220 5.260 13,280,260 -0.17(-3.08%)
Feb 09, 2012 5.392 5.458 5.346 5.427 13,313,521 +0.01(+0.19%)
Feb 08, 2012 5.493 5.549 5.397 5.417 12,857,005 -0.09(-1.56%)
Feb 07, 2012 5.473 5.519 5.382 5.503 13,784,701 +0.02(+0.37%)
Feb 06, 2012 5.458 5.498 5.412 5.483 9,006,774 -0.03(-0.46%)
Feb 03, 2012 5.427 5.564 5.387 5.508 12,788,441 +0.15(+2.74%)
Feb 02, 2012 5.402 5.422 5.316 5.362 16,540,816 -0.08(-1.40%)
Feb 01, 2012 5.336 5.483 5.336 5.438 16,966,444 +0.24(+4.58%)
Jan 31, 2012 5.346 5.382 5.164 5.200 18,955,402 -0.05(-0.87%)
Jan 30, 2012 5.260 5.281 5.179 5.245 10,926,431 -0.09(-1.71%)
Jan 27, 2012 5.311 5.397 5.255 5.336 13,197,895 +0.03(+0.48%)
Jan 26, 2012 5.362 5.427 5.271 5.311 13,078,157 -0.01(-0.19%)
Jan 25, 2012 5.225 5.346 5.164 5.321 11,146,617 +0.04(+0.67%)
Jan 24, 2012 5.174 5.301 5.149 5.286 9,714,366 +0.02(+0.29%)
Jan 23, 2012 5.179 5.326 5.139 5.270 16,414,538 +0.09(+1.66%)
Jan 20, 2012 5.124 5.194 5.098 5.184 17,439,286 +0.19(+3.85%)
Jan 19, 2012 4.936 5.027 4.896 4.992 13,890,009 +0.08(+1.54%)
Jan 18, 2012 4.789 4.916 4.769 4.916 6,532,571 +0.14(+2.86%)
Jan 17, 2012 4.714 4.795 4.688 4.779 8,620,131 +0.13(+2.83%)
Jan 13, 2012 4.577 4.658 4.516 4.648 7,958,426 -0.09(-1.92%)
Jan 12, 2012 4.688 4.779 4.638 4.739 8,934,657 +0.09(+1.85%)
Jan 11, 2012 4.622 4.678 4.582 4.653 7,422,253 +0.06(+1.21%)
Jan 10, 2012 4.541 4.648 4.531 4.597 10,396,905 +0.23(+5.21%)
Jan 09, 2012 4.400 4.435 4.329 4.369 6,091,372 +0.05(+1.17%)
Jan 06, 2012 4.384 4.422 4.298 4.319 5,988,128 -0.05(-1.16%)
Jan 05, 2012 4.410 4.420 4.316 4.369 6,666,230 -0.11(-2.38%)
Jan 04, 2012 4.379 4.521 4.334 4.476 9,640,038 +0.33(+8.07%)
Dec 30, 2011 4.086 4.162 4.086 4.141 3,156,070 +0.06(+1.36%)
Dec 29, 2011 4.040 4.096 4.025 4.086 5,224,848 +0.08(+2.02%)
Dec 28, 2011 4.116 4.131 3.995 4.005 6,662,963 -0.12(-2.83%)
Dec 27, 2011 4.096 4.157 4.081 4.121 4,483,908 +0.03(+0.62%)
Dec 23, 2011 4.091 4.106 4.015 4.096 5,036,542 +0.11(+2.66%)
Dec 21, 2011 4.005 4.015 3.904 3.990 7,146,241 +0.04(+1.03%)
Dec 20, 2011 3.843 3.969 3.833 3.949 8,267,070 +0.25(+6.70%)
Dec 19, 2011 3.822 3.828 3.681 3.701 6,941,452 -0.13(-3.43%)
Dec 16, 2011 3.848 3.883 3.787 3.833 11,171,931 -0.03(-0.66%)
Dec 15, 2011 3.944 3.954 3.838 3.858 8,395,841 -0.02(-0.52%)
Dec 14, 2011 3.924 3.964 3.833 3.878 7,221,880 -0.10(-2.54%)
Dec 13, 2011 4.065 4.126 3.911 3.979 10,587,074 -0.07(-1.63%)
Dec 12, 2011 4.116 4.116 3.990 4.045 6,601,627 -0.19(-4.54%)
Dec 09, 2011 4.126 4.258 4.121 4.238 6,038,664 +0.13(+3.08%)
Dec 08, 2011 4.233 4.268 4.096 4.111 7,498,913 -0.23(-5.36%)
Dec 07, 2011 4.405 4.420 4.324 4.344 6,759,042 -0.09(-2.05%)
Dec 06, 2011 4.344 4.476 4.314 4.435 6,857,055 +0.02(+0.46%)
Dec 05, 2011 4.309 4.425 4.309 4.415 6,263,646 +0.20(+4.68%)
Dec 02, 2011 4.293 4.329 4.172 4.217 6,644,800 -0.03(-0.60%)
Dec 01, 2011 4.202 4.303 4.172 4.243 8,190,202 +0.04(+0.96%)
Nov 30, 2011 4.238 4.253 4.111 4.202 11,154,403 +0.27(+6.82%)
Nov 29, 2011 3.954 4.030 3.909 3.934 8,036,015 -0.15(-3.72%)
Nov 28, 2011 4.065 4.126 4.015 4.086 8,196,015 +0.26(+6.89%)
Nov 25, 2011 3.828 3.934 3.817 3.822 4,473,265 -0.11(-2.71%)
Nov 23, 2011 4.091 4.096 3.929 3.929 8,048,944 -0.23(-5.60%)
Nov 22, 2011 4.233 4.268 4.091 4.162 8,898,266 -0.13(-3.07%)
Nov 21, 2011 4.233 4.319 4.157 4.293 10,058,717 -0.17(-3.75%)
Nov 18, 2011 4.597 4.607 4.430 4.460 8,594,237 -0.08(-1.78%)
Nov 17, 2011 4.784 4.820 4.506 4.541 11,784,388 -0.12(-2.61%)
Nov 16, 2011 4.668 4.789 4.643 4.663 8,297,242 -0.12(-2.44%)
Nov 15, 2011 4.688 4.815 4.663 4.779 5,950,098 +0.02(+0.43%)
Nov 14, 2011 4.734 4.774 4.653 4.759 5,813,049 -0.05(-0.95%)
Nov 11, 2011 4.708 4.865 4.698 4.805 6,030,236 +0.22(+4.75%)
Nov 10, 2011 4.734 4.744 4.546 4.587 7,679,918 +0.04(+0.78%)
Nov 09, 2011 4.724 4.744 4.541 4.552 9,624,664 -0.36(-7.32%)
Nov 08, 2011 4.870 4.921 4.759 4.911 9,044,030 +0.05(+1.04%)
Nov 07, 2011 4.820 4.916 4.810 4.860 7,770,455 +0.08(+1.59%)
Nov 04, 2011 4.648 4.800 4.578 4.784 6,821,275 +0.07(+1.50%)
Nov 03, 2011 4.764 4.789 4.643 4.714 10,505,083 +0.01(+0.22%)
Nov 02, 2011 4.741 4.767 4.612 4.703 6,413,780 +0.15(+3.34%)
Nov 01, 2011 4.460 4.683 4.410 4.552 15,934,043 -0.19(-3.95%)
Oct 31, 2011 4.896 4.896 4.739 4.739 11,484,248 -0.27(-5.36%)
Oct 28, 2011 4.840 5.032 4.810 5.007 16,853,650 +0.10(+2.06%)
Oct 27, 2011 4.784 4.987 4.602 4.906 17,538,312 +0.49(+11.12%)
Oct 26, 2011 4.435 4.455 4.273 4.415 8,507,861 +0.14(+3.32%)
Oct 25, 2011 4.395 4.400 4.248 4.273 9,442,456 -0.15(-3.43%)
Oct 24, 2011 4.096 4.425 4.086 4.425 11,864,112 +0.34(+8.30%)
Oct 21, 2011 4.010 4.091 4.000 4.086 6,707,541 +0.16(+3.99%)
Oct 20, 2011 3.979 4.040 3.863 3.929 10,097,692 -0.10(-2.39%)
Oct 19, 2011 4.187 4.192 4.015 4.025 8,774,765 -0.20(-4.68%)
Oct 18, 2011 4.015 4.243 3.944 4.222 12,132,014 +0.15(+3.60%)
Oct 17, 2011 4.314 4.329 4.076 4.076 10,561,865 -0.32(-7.36%)
Oct 14, 2011 4.369 4.405 4.309 4.400 9,230,509 +0.08(+1.88%)
Oct 13, 2011 4.374 4.374 4.136 4.319 14,812,865 -0.11(-2.51%)
Oct 12, 2011 4.303 4.491 4.298 4.430 8,444,699 +0.19(+4.42%)
Oct 11, 2011 4.162 4.314 4.136 4.243 10,432,187 +0.02(+0.48%)
Oct 10, 2011 4.086 4.238 4.071 4.222 7,847,848 +0.28(+7.06%)
Oct 07, 2011 4.096 4.162 3.929 3.944 11,099,936 -0.11(-2.62%)
Oct 06, 2011 3.979 4.065 3.939 4.050 15,796,115 +0.24(+6.24%)
Oct 05, 2011 3.782 3.843 3.711 3.812 10,176,336 +0.04(+0.94%)
Oct 04, 2011 3.721 3.797 3.579 3.777 15,376,133 +0.00(+0.00%)
Oct 03, 2011 4.015 4.068 3.772 3.777 15,368,669 -0.24(-6.05%)
Sep 30, 2011 4.076 4.233 3.979 4.020 16,047,528 -0.13(-3.17%)
Sep 29, 2011 4.248 4.298 4.081 4.152 9,440,819 +0.01(+0.12%)
Sep 28, 2011 4.309 4.379 4.141 4.146 10,732,636 -0.14(-3.31%)
Sep 27, 2011 4.405 4.471 4.248 4.288 13,807,412 +0.01(+0.12%)
Sep 26, 2011 4.217 4.288 3.984 4.283 13,039,074 +0.13(+3.17%)
Sep 23, 2011 4.071 4.197 4.035 4.152 9,217,368 +0.09(+2.24%)
Sep 22, 2011 4.172 4.293 4.020 4.060 15,916,527 -0.41(-9.17%)
Sep 21, 2011 4.627 4.684 4.460 4.471 11,301,047 -0.21(-4.54%)
Sep 20, 2011 4.805 4.820 4.653 4.683 9,122,819 -0.12(-2.53%)
Sep 19, 2011 4.683 4.850 4.612 4.805 10,074,224 -0.05(-0.94%)
Sep 16, 2011 4.835 4.855 4.741 4.850 14,285,108 +0.08(+1.70%)
Sep 15, 2011 4.805 4.850 4.681 4.769 8,707,264 +0.09(+1.95%)
Sep 14, 2011 4.658 4.739 4.450 4.678 11,715,856 +0.06(+1.32%)
Sep 13, 2011 4.668 4.739 4.582 4.617 9,582,841 +0.01(+0.22%)
Sep 12, 2011 4.552 4.658 4.445 4.607 16,000,065 -0.05(-1.09%)
Sep 09, 2011 4.784 4.805 4.638 4.658 12,360,393 -0.27(-5.45%)
Sep 08, 2011 4.921 5.027 4.860 4.926 10,150,979 -0.08(-1.52%)
Sep 07, 2011 4.835 5.007 4.815 5.002 7,027,228 +0.24(+4.99%)
Sep 06, 2011 4.577 4.784 4.531 4.764 14,942,232 -0.09(-1.77%)
Sep 02, 2011 4.911 4.969 4.810 4.850 9,718,798 -0.27(-5.24%)
Sep 01, 2011 5.119 5.230 5.098 5.119 11,306,272 +0.03(+0.60%)
Aug 31, 2011 5.129 5.187 4.992 5.088 10,798,233 +0.06(+1.11%)
Aug 30, 2011 4.870 5.053 4.830 5.032 8,948,611 +0.07(+1.43%)
Aug 29, 2011 4.784 4.977 4.759 4.962 7,447,514 +0.23(+4.93%)
Aug 26, 2011 4.577 4.729 4.476 4.729 9,044,192 +0.10(+2.19%)
Aug 25, 2011 4.734 4.774 4.592 4.627 15,733,875 -0.11(-2.25%)
Aug 24, 2011 4.683 4.810 4.610 4.734 10,004,796 +0.05(+0.97%)
Aug 23, 2011 4.465 4.688 4.405 4.688 8,967,344 +0.24(+5.47%)
Aug 22, 2011 4.627 4.643 4.430 4.445 8,875,726 -0.04(-0.90%)
Aug 19, 2011 4.516 4.714 4.455 4.486 14,141,152 -0.03(-0.67%)
Aug 18, 2011 4.572 4.622 4.445 4.516 13,618,483 -0.28(-5.91%)
Aug 17, 2011 4.789 4.830 4.653 4.800 9,298,558 +0.05(+0.96%)
Aug 16, 2011 4.835 4.870 4.693 4.754 12,001,467 -0.22(-4.48%)
Aug 15, 2011 4.926 5.038 4.911 4.977 13,517,230 +0.21(+4.35%)
Aug 12, 2011 4.744 4.845 4.590 4.769 16,053,791 +0.11(+2.28%)
Aug 11, 2011 4.354 4.729 4.248 4.663 19,322,998 +0.45(+10.56%)
Aug 10, 2011 4.334 4.511 4.192 4.217 19,591,798 -0.19(-4.25%)
Aug 09, 2011 4.486 4.410 4.055 4.405 18,100,440 +0.30(+7.27%)
Aug 08, 2011 4.486 4.501 4.106 4.106 19,203,750 -0.56(-12.04%)
Aug 05, 2011 4.724 4.835 4.435 4.668 25,957,906 +0.01(+0.22%)
Aug 04, 2011 4.972 4.972 4.648 4.658 23,913,514 -0.46(-9.00%)
Aug 03, 2011 5.124 5.149 4.931 5.119 14,461,629 +0.04(+0.80%)
Aug 02, 2011 5.270 5.286 5.073 5.078 9,738,737 -0.18(-3.37%)
Aug 01, 2011 5.458 5.458 5.210 5.255 11,504,553 -0.12(-2.26%)
Jul 29, 2011 5.336 5.422 5.316 5.377 15,584,420 +0.04(+0.66%)
Jul 28, 2011 5.417 5.453 5.319 5.341 6,800,439 -0.04(-0.75%)
Jul 27, 2011 5.392 5.438 5.255 5.382 12,830,109 -0.13(-2.30%)
Jul 26, 2011 5.600 5.600 5.468 5.508 9,620,079 -0.09(-1.63%)
Jul 25, 2011 5.630 5.716 5.584 5.600 10,322,233 -0.11(-1.86%)
Jul 22, 2011 5.701 5.716 5.660 5.706 6,343,713 -0.07(-1.14%)
Jul 21, 2011 5.645 5.792 5.610 5.772 9,484,743 +0.13(+2.24%)
Jul 20, 2011 5.701 5.721 5.600 5.645 7,067,841 -0.02(-0.27%)
Jul 19, 2011 5.594 5.721 5.534 5.660 11,680,878 +0.11(+1.91%)
Jul 18, 2011 5.554 5.625 5.513 5.554 10,591,184 -0.11(-1.97%)
Jul 15, 2011 5.817 5.822 5.620 5.665 10,570,399 -0.13(-2.19%)
Jul 14, 2011 5.934 5.944 5.756 5.792 8,979,839 -0.13(-2.22%)
Jul 13, 2011 5.934 6.060 5.853 5.924 8,585,206 +0.04(+0.69%)
Jul 12, 2011 5.898 6.020 5.868 5.883 9,168,331 -0.11(-1.86%)
Jul 11, 2011 6.146 6.177 5.949 5.994 12,433,804 -0.29(-4.59%)
Jul 08, 2011 6.359 6.374 6.207 6.283 6,310,193 -0.11(-1.66%)
Jul 07, 2011 6.369 6.460 6.334 6.389 8,062,922 +0.09(+1.37%)
Jul 06, 2011 6.308 6.349 6.232 6.303 7,120,938 -0.08(-1.19%)
Jul 05, 2011 6.450 6.491 6.349 6.379 6,144,855 -0.01(-0.16%)
Jul 01, 2011 6.293 6.430 6.243 6.389 7,038,822 +0.08(+1.28%)
Jun 30, 2011 6.389 6.415 6.253 6.308 8,265,233 -0.04(-0.56%)
Jun 29, 2011 6.202 6.455 6.136 6.344 16,682,479 +0.17(+2.79%)
Jun 28, 2011 6.050 6.212 6.035 6.172 9,304,317 +0.14(+2.27%)
Jun 27, 2011 5.979 6.070 5.939 6.035 7,094,810 +0.06(+0.93%)
Jun 24, 2011 6.060 6.086 5.969 5.979 6,324,835 -0.04(-0.59%)
Jun 23, 2011 6.010 6.025 5.924 6.015 10,052,487 -0.05(-0.75%)
Jun 22, 2011 6.111 6.141 6.050 6.060 8,721,868 -0.07(-1.16%)
Jun 21, 2011 6.151 6.167 6.060 6.131 8,173,048 +0.00(+0.00%)
Jun 20, 2011 6.151 6.162 6.106 6.131 7,105,804 -0.02(-0.33%)
Jun 17, 2011 6.177 6.237 6.111 6.151 8,198,654 -0.02(-0.25%)
Jun 16, 2011 6.237 6.268 6.070 6.167 10,413,565 -0.12(-1.85%)
Jun 15, 2011 6.288 6.389 6.227 6.283 9,054,257 -0.09(-1.43%)
Jun 14, 2011 6.369 6.470 6.349 6.374 11,798,386 -0.03(-0.47%)
Jun 13, 2011 6.450 6.480 6.364 6.405 6,984,195 -0.04(-0.63%)
Jun 10, 2011 6.480 6.501 6.364 6.445 10,385,119 -0.01(-0.08%)
Jun 09, 2011 6.653 6.683 6.389 6.450 23,452,388 -0.23(-3.41%)
Jun 08, 2011 6.764 6.799 6.612 6.678 9,398,230 -0.09(-1.35%)
Jun 07, 2011 6.799 6.906 6.759 6.769 8,964,525 -0.05(-0.74%)
Jun 06, 2011 6.992 6.992 6.759 6.820 9,391,645 -0.23(-3.30%)
Jun 03, 2011 7.017 7.166 7.002 7.053 8,488,702 +0.07(+0.94%)
May 24, 2011 7.017 7.068 6.911 6.987 7,436,313 +0.04(+0.58%)
May 23, 2011 6.840 6.977 6.820 6.946 6,533,440 -0.06(-0.80%)
May 20, 2011 7.073 7.093 6.941 7.002 8,026,805 -0.12(-1.64%)
May 19, 2011 7.235 7.235 7.007 7.118 6,392,105 -0.07(-0.99%)
May 18, 2011 7.215 7.306 7.139 7.189 7,659,056 +0.04(+0.50%)
May 17, 2011 6.987 7.220 6.916 7.154 10,379,460 +0.17(+2.39%)
May 16, 2011 6.982 7.194 6.964 6.987 12,010,310 -0.07(-1.00%)
May 13, 2011 7.134 7.230 6.936 7.058 11,148,823 -0.12(-1.69%)
May 12, 2011 7.063 7.291 6.997 7.179 9,886,128 +0.02(+0.21%)
May 11, 2011 7.210 7.265 7.098 7.164 10,686,387 -0.20(-2.68%)
May 10, 2011 7.336 7.374 7.285 7.361 6,395,388 +0.09(+1.25%)
May 09, 2011 7.346 7.407 7.179 7.270 6,633,826 -0.05(-0.62%)
May 06, 2011 7.382 7.458 7.255 7.316 12,778,133 +0.08(+1.12%)
May 05, 2011 7.326 7.478 7.179 7.235 13,806,413 -0.11(-1.46%)
May 04, 2011 7.520 7.520 7.318 7.342 17,783,096 -0.09(-1.16%)
May 03, 2011 7.424 7.505 7.318 7.429 15,667,478 -0.09(-1.15%)
May 02, 2011 7.491 7.515 7.477 7.515 9,472,606 -0.13(-1.76%)
Apr 29, 2011 7.606 7.746 7.592 7.649 6,958,870 +0.09(+1.14%)
Apr 28, 2011 7.501 7.592 7.419 7.563 10,384,149 -0.13(-1.69%)
Apr 27, 2011 7.698 7.726 7.429 7.693 10,899,860 -0.01(-0.19%)
Apr 26, 2011 7.645 7.707 7.573 7.707 5,419,128 +0.05(+0.69%)
Apr 25, 2011 7.645 7.674 7.549 7.654 5,589,925 +0.00(+0.00%)
Apr 21, 2011 7.698 7.726 7.563 7.654 2,847,423 +0.03(+0.44%)
Apr 20, 2011 7.674 7.698 7.563 7.621 6,206,789 +0.12(+1.67%)
Apr 19, 2011 7.433 7.573 7.433 7.496 7,724,515 +0.12(+1.56%)
Apr 18, 2011 7.385 7.409 7.265 7.381 8,199,450 -0.14(-1.85%)
Apr 15, 2011 7.539 7.544 7.376 7.520 7,163,049 +0.03(+0.38%)
Apr 14, 2011 7.582 7.625 7.385 7.491 8,066,504 -0.06(-0.76%)
Apr 13, 2011 7.798 7.822 7.491 7.549 13,025,304 -0.26(-3.38%)
Apr 12, 2011 7.899 7.904 7.717 7.813 6,499,808 -0.14(-1.75%)
Apr 11, 2011 8.048 8.082 7.870 7.952 7,148,797 -0.13(-1.60%)
Apr 08, 2011 8.231 8.231 8.043 8.082 6,755,346 -0.03(-0.36%)
Apr 07, 2011 8.178 8.245 8.062 8.110 8,260,383 -0.04(-0.53%)
Apr 06, 2011 8.322 8.322 8.130 8.154 5,694,564 -0.10(-1.16%)
Apr 05, 2011 8.269 8.351 8.235 8.250 5,359,404 -0.02(-0.23%)
Apr 04, 2011 8.144 8.302 8.106 8.269 7,920,030 +0.19(+2.32%)
Apr 01, 2011 8.086 8.139 7.993 8.082 4,990,391 +0.08(+1.02%)
Mar 31, 2011 8.005 8.072 7.971 8.000 7,377,469 +0.00(+0.06%)
Mar 30, 2011 8.010 8.010 7.986 7.995 6,117,505 +0.02(+0.24%)
Mar 29, 2011 7.918 8.062 7.856 7.976 7,858,276 +0.12(+1.53%)
Mar 28, 2011 7.813 7.923 7.789 7.856 5,976,643 +0.04(+0.55%)
Mar 25, 2011 7.808 7.885 7.760 7.813 5,501,147 +0.00(+0.06%)
Mar 24, 2011 7.818 7.861 7.717 7.808 6,406,638 +0.05(+0.68%)
Mar 23, 2011 7.635 7.798 7.587 7.755 6,546,164 +0.14(+1.83%)
Mar 22, 2011 7.611 7.654 7.510 7.616 9,440,757 +0.05(+0.63%)
Mar 21, 2011 7.635 7.659 7.544 7.568 7,926,235 +0.01(+0.19%)
Mar 18, 2011 7.515 7.630 7.448 7.553 7,064,289 +0.15(+2.08%)
Mar 17, 2011 7.529 7.606 7.371 7.400 9,344,450 -0.07(-0.96%)
Mar 16, 2011 7.861 7.885 7.371 7.472 18,598,192 -0.28(-3.65%)
Mar 15, 2011 7.669 7.779 7.659 7.755 8,382,711 -0.02(-0.31%)
Mar 14, 2011 7.712 7.789 7.582 7.779 8,418,973 +0.23(+2.99%)
Mar 11, 2011 7.486 7.654 7.472 7.553 7,839,471 -0.01(-0.13%)
Mar 10, 2011 7.664 7.688 7.515 7.563 7,738,647 -0.20(-2.60%)
Mar 09, 2011 7.750 7.870 7.621 7.765 7,519,036 +0.05(+0.68%)
Mar 08, 2011 7.726 7.798 7.520 7.712 6,107,730 -0.00(-0.06%)
Mar 07, 2011 8.010 8.072 7.698 7.717 8,811,474 -0.32(-3.95%)
Mar 04, 2011 8.024 8.058 7.870 8.034 7,662,576 +0.05(+0.66%)
Mar 03, 2011 7.832 8.005 7.818 7.981 10,189,080 +0.25(+3.23%)
Mar 02, 2011 7.659 7.837 7.659 7.731 7,196,148 +0.03(+0.44%)
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.