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 )

2.710 -0.040 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2006 2.513 2.528 2.460 2.478 10,841,952 +0.03(+1.26%)
Jun 29, 2006 2.336 2.448 2.301 2.448 12,504,948 +0.15(+6.53%)
Jun 28, 2006 2.267 2.328 2.246 2.298 9,136,082 +0.08(+3.50%)
Jun 27, 2006 2.267 2.301 2.208 2.220 8,250,017 -0.02(-0.79%)
Jun 26, 2006 2.260 2.299 2.231 2.237 11,408,410 +0.01(+0.59%)
Jun 23, 2006 2.151 2.242 2.143 2.224 6,103,713 +0.03(+1.51%)
Jun 22, 2006 2.189 2.220 2.153 2.191 7,202,850 -0.00(-0.21%)
Jun 21, 2006 2.063 2.240 2.063 2.196 18,125,354 +0.09(+4.31%)
Jun 20, 2006 2.104 2.136 2.068 2.105 10,339,156 +0.02(+0.77%)
Jun 19, 2006 2.170 2.182 2.067 2.089 8,943,798 -0.06(-2.76%)
Jun 16, 2006 2.097 2.178 2.054 2.148 8,379,939 -0.02(-1.03%)
Jun 15, 2006 2.114 2.188 2.078 2.171 8,676,160 +0.15(+7.63%)
Jun 14, 2006 2.009 2.055 1.894 2.017 26,098,638 +0.03(+1.75%)
Jun 13, 2006 2.017 2.074 1.947 1.982 19,340,120 -0.09(-4.24%)
Jun 12, 2006 2.211 2.233 2.067 2.070 13,732,706 -0.16(-6.99%)
Jun 09, 2006 2.291 2.325 2.204 2.225 15,828,341 -0.00(-0.14%)
Jun 08, 2006 2.143 2.245 2.069 2.228 14,447,275 +0.00(+0.17%)
Jun 07, 2006 2.298 2.353 2.198 2.224 10,802,976 -0.08(-3.51%)
Jun 06, 2006 2.275 2.305 2.232 2.305 13,085,697 +0.01(+0.47%)
Jun 05, 2006 2.425 2.425 2.294 2.294 9,764,903 -0.11(-4.76%)
Jun 02, 2006 2.507 2.509 2.351 2.409 13,837,943 -0.01(-0.54%)
Jun 01, 2006 2.285 2.431 2.284 2.422 18,139,644 +0.14(+6.03%)
May 31, 2006 2.361 2.399 2.268 2.284 14,236,802 -0.00(-0.17%)
May 30, 2006 2.382 2.391 2.275 2.288 17,448,462 -0.18(-7.35%)
May 26, 2006 2.427 2.518 2.395 2.470 29,240,140 +0.17(+7.40%)
May 25, 2006 2.167 2.314 2.140 2.300 18,815,236 +0.21(+9.93%)
May 24, 2006 2.136 2.174 2.023 2.092 30,804,396 -0.09(-4.26%)
May 23, 2006 2.289 2.336 2.170 2.185 24,223,870 -0.04(-1.66%)
May 22, 2006 2.179 2.282 2.101 2.222 27,726,554 -0.13(-5.65%)
May 19, 2006 2.425 2.444 2.319 2.355 26,593,638 -0.02(-0.65%)
May 18, 2006 2.438 2.463 2.354 2.371 20,849,808 -0.07(-2.69%)
May 17, 2006 2.480 2.530 2.378 2.436 17,907,086 -0.09(-3.56%)
May 16, 2006 2.559 2.589 2.458 2.526 12,851,838 +0.03(+1.08%)
May 15, 2006 2.481 2.578 2.432 2.499 18,176,022 -0.12(-4.50%)
May 12, 2006 2.647 2.688 2.568 2.617 16,115,467 -0.11(-3.95%)
May 11, 2006 2.781 2.832 2.677 2.725 18,212,400 -0.09(-3.15%)
May 10, 2006 2.771 2.813 2.747 2.813 13,250,697 -0.00(-0.14%)
May 09, 2006 2.791 2.856 2.777 2.817 9,651,871 -0.06(-2.09%)
May 08, 2006 2.836 2.886 2.805 2.877 7,285,999 +0.01(+0.38%)
May 05, 2006 2.809 2.904 2.802 2.866 14,387,511 +0.09(+3.27%)
May 04, 2006 2.756 2.784 2.738 2.776 12,764,791 -0.01(-0.22%)
May 03, 2006 2.771 2.798 2.745 2.782 11,890,419 -0.02(-0.66%)
May 02, 2006 2.698 2.822 2.680 2.800 13,493,651 +0.11(+4.00%)
May 01, 2006 2.732 2.778 2.686 2.692 5,329,381 -0.02(-0.65%)
Apr 28, 2006 2.635 2.712 2.622 2.710 10,719,826 +0.10(+3.74%)
Apr 27, 2006 2.602 2.644 2.568 2.612 17,742,084 -0.06(-2.25%)
Apr 26, 2006 2.637 2.685 2.632 2.672 20,639,334 +0.05(+1.91%)
Apr 25, 2006 2.671 2.691 2.611 2.622 16,645,547 -0.06(-2.10%)
Apr 24, 2006 2.717 2.717 2.637 2.679 14,902,000 -0.04(-1.42%)
Apr 21, 2006 2.675 2.792 2.675 2.717 11,859,238 +0.01(+0.28%)
Apr 20, 2006 2.756 2.757 2.658 2.709 12,516,641 -0.05(-1.68%)
Apr 19, 2006 2.732 2.772 2.705 2.756 12,280,183 +0.03(+1.10%)
Apr 18, 2006 2.648 2.736 2.640 2.725 9,004,862 +0.10(+3.84%)
Apr 17, 2006 2.585 2.630 2.571 2.625 9,342,658 +0.02(+0.80%)
Apr 13, 2006 2.617 2.640 2.562 2.604 10,226,124 -0.01(-0.50%)
Apr 12, 2006 2.475 2.637 2.456 2.617 14,017,234 +0.17(+6.75%)
Apr 11, 2006 2.478 2.506 2.425 2.451 8,020,056 +0.01(+0.57%)
Apr 10, 2006 2.445 2.474 2.413 2.438 7,362,653 -0.03(-1.34%)
Apr 07, 2006 2.562 2.562 2.439 2.471 11,848,844 -0.09(-3.63%)
Apr 06, 2006 2.512 2.570 2.455 2.564 14,868,220 +0.05(+1.90%)
Apr 05, 2006 2.528 2.538 2.483 2.516 6,700,053 +0.00(+0.18%)
Apr 04, 2006 2.562 2.575 2.496 2.512 13,775,580 -0.01(-0.21%)
Apr 03, 2006 2.440 2.536 2.431 2.517 13,587,194 +0.10(+4.07%)
Mar 31, 2006 2.431 2.438 2.395 2.418 8,819,074 +0.02(+0.64%)
Mar 30, 2006 2.394 2.445 2.361 2.403 18,785,354 +0.07(+3.07%)
Mar 29, 2006 2.305 2.349 2.274 2.331 18,374,802 +0.08(+3.63%)
Mar 28, 2006 2.262 2.367 2.228 2.250 20,419,768 -0.06(-2.73%)
Mar 27, 2006 2.248 2.358 2.242 2.313 21,637,132 +0.08(+3.80%)
Mar 24, 2006 2.192 2.233 2.184 2.228 6,766,313 +0.05(+2.30%)
Mar 23, 2006 2.267 2.278 2.151 2.178 11,366,835 -0.06(-2.88%)
Mar 22, 2006 2.221 2.272 2.209 2.243 9,757,107 +0.02(+0.80%)
Mar 21, 2006 2.335 2.336 2.221 2.225 12,398,412 -0.13(-5.55%)
Mar 20, 2006 2.376 2.405 2.335 2.356 9,431,004 -0.02(-0.84%)
Mar 17, 2006 2.384 2.385 2.319 2.376 7,731,630 +0.03(+1.48%)
Mar 16, 2006 2.412 2.440 2.329 2.341 11,783,883 -0.01(-0.52%)
Mar 15, 2006 2.304 2.371 2.280 2.354 11,257,701 +0.07(+3.10%)
Mar 14, 2006 2.224 2.300 2.198 2.283 5,425,523 +0.05(+2.45%)
Mar 13, 2006 2.304 2.305 2.201 2.228 7,444,504 -0.06(-2.62%)
Mar 10, 2006 2.221 2.313 2.186 2.288 11,542,229 +0.11(+5.02%)
Mar 09, 2006 2.271 2.304 2.157 2.179 17,975,944 -0.05(-2.24%)
Mar 08, 2006 2.174 2.263 2.122 2.229 20,786,146 +0.03(+1.26%)
Mar 07, 2006 2.271 2.297 2.167 2.201 16,089,483 -0.14(-6.17%)
Mar 06, 2006 2.409 2.453 2.298 2.346 9,379,036 -0.08(-3.39%)
Mar 03, 2006 2.328 2.451 2.328 2.428 9,390,729 +0.06(+2.67%)
Mar 02, 2006 2.353 2.395 2.317 2.365 7,204,149 +0.01(+0.59%)
Mar 01, 2006 2.288 2.351 2.288 2.351 9,883,131 +0.08(+3.66%)
Feb 28, 2006 2.288 2.308 2.232 2.268 6,503,872 -0.02(-0.84%)
Feb 27, 2006 2.316 2.317 2.273 2.288 4,283,513 -0.03(-1.26%)
Feb 24, 2006 2.358 2.362 2.301 2.317 8,951,594 -0.05(-2.27%)
Feb 23, 2006 2.290 2.388 2.278 2.371 7,857,654 +0.04(+1.68%)
Feb 22, 2006 2.367 2.398 2.317 2.331 12,669,948 -0.01(-0.59%)
Feb 21, 2006 2.413 2.459 2.329 2.345 14,034,124 +0.01(+0.23%)
Feb 17, 2006 2.350 2.389 2.335 2.340 9,599,902 -0.01(-0.36%)
Feb 16, 2006 2.244 2.357 2.239 2.348 21,322,722 +0.15(+6.68%)
Feb 15, 2006 2.144 2.231 2.125 2.201 18,125,354 +0.07(+3.36%)
Feb 14, 2006 2.032 2.136 2.020 2.130 36,288,384 +0.08(+3.94%)
Feb 13, 2006 2.091 2.097 2.037 2.049 13,184,437 -0.08(-3.90%)
Feb 10, 2006 2.124 2.144 2.053 2.132 15,085,189 +0.06(+3.13%)
Feb 09, 2006 2.084 2.127 2.031 2.067 10,596,400 -0.01(-0.33%)
Feb 08, 2006 2.013 2.078 1.960 2.074 12,553,019 +0.07(+3.34%)
Feb 07, 2006 2.064 2.084 1.999 2.007 19,237,482 -0.13(-6.02%)
Feb 06, 2006 2.191 2.194 2.107 2.136 17,794,054 -0.14(-6.00%)
Feb 03, 2006 2.132 2.318 2.121 2.272 20,461,342 +0.06(+2.68%)
Feb 02, 2006 2.307 2.308 2.197 2.213 15,193,024 -0.08(-3.56%)
Feb 01, 2006 2.281 2.309 2.268 2.294 17,816,140 +0.06(+2.79%)
Jan 31, 2006 2.154 2.309 2.143 2.232 20,552,288 +0.06(+2.55%)
Jan 30, 2006 2.167 2.207 2.158 2.177 18,177,322 +0.09(+4.35%)
Jan 27, 2006 2.136 2.179 2.074 2.086 34,064,128 +0.11(+5.37%)
Jan 26, 2006 1.967 1.995 1.967 1.980 18,526,810 +0.05(+2.76%)
Jan 25, 2006 1.959 1.977 1.924 1.927 7,018,361 -0.01(-0.28%)
Jan 24, 2006 1.901 1.957 1.901 1.932 18,578,780 +0.07(+3.63%)
Jan 23, 2006 1.813 1.896 1.813 1.864 18,739,882 +0.00(+0.12%)
Jan 20, 2006 1.886 1.888 1.840 1.862 14,004,242 +0.01(+0.62%)
Jan 19, 2006 1.786 1.861 1.781 1.850 14,542,117 +0.08(+4.39%)
Jan 18, 2006 1.713 1.779 1.694 1.773 14,627,866 -0.05(-2.50%)
Jan 17, 2006 1.822 1.833 1.796 1.818 8,364,348 +0.02(+0.94%)
Jan 13, 2006 1.832 1.855 1.794 1.801 7,803,087 -0.02(-1.27%)
Jan 12, 2006 1.886 1.893 1.819 1.824 15,291,765 -0.03(-1.86%)
Jan 11, 2006 1.781 1.874 1.781 1.859 18,473,544 +0.09(+5.00%)
Jan 10, 2006 1.743 1.780 1.736 1.770 12,993,453 -0.03(-1.46%)
Jan 09, 2006 1.760 1.801 1.738 1.796 23,498,908 +0.09(+5.52%)
Jan 06, 2006 1.697 1.718 1.689 1.703 8,430,608 +0.04(+2.12%)
Jan 05, 2006 1.682 1.693 1.662 1.667 5,139,696 -0.00(-0.14%)
Jan 04, 2006 1.668 1.712 1.662 1.669 9,919,509 +0.01(+0.51%)
Jan 03, 2006 1.620 1.673 1.613 1.661 8,791,790 +0.01(+0.84%)
Dec 30, 2005 1.648 1.655 1.619 1.647 2,034,571 -0.01(-0.51%)
Dec 29, 2005 1.636 1.661 1.620 1.656 1,591,538 +0.03(+1.61%)
Dec 28, 2005 1.628 1.636 1.606 1.629 6,345,368 -0.01(-0.89%)
Dec 27, 2005 1.659 1.663 1.597 1.644 9,528,445 -0.01(-0.61%)
Dec 23, 2005 1.639 1.665 1.638 1.654 3,432,527 +0.02(+1.37%)
Dec 22, 2005 1.666 1.666 1.623 1.632 4,235,442 -0.03(-1.67%)
Dec 21, 2005 1.616 1.673 1.615 1.659 9,557,028 +0.06(+3.90%)
Dec 20, 2005 1.569 1.597 1.563 1.597 6,855,959 +0.04(+2.52%)
Dec 19, 2005 1.588 1.591 1.549 1.558 12,469,869 -0.05(-3.20%)
Dec 16, 2005 1.612 1.634 1.602 1.609 6,710,447 -0.02(-1.09%)
Dec 15, 2005 1.632 1.633 1.612 1.627 7,163,873 -0.03(-1.58%)
Dec 14, 2005 1.656 1.693 1.636 1.653 4,618,710 -0.01(-0.65%)
Dec 13, 2005 1.656 1.679 1.642 1.664 3,533,865 +0.01(+0.51%)
Dec 12, 2005 1.656 1.666 1.631 1.656 5,502,177 +0.01(+0.56%)
Dec 09, 2005 1.643 1.656 1.614 1.646 10,245,612 -0.02(-1.25%)
Dec 08, 2005 1.684 1.691 1.645 1.667 10,193,644 -0.01(-0.60%)
Dec 07, 2005 1.720 1.720 1.659 1.677 11,596,796 -0.04(-2.46%)
Dec 06, 2005 1.686 1.723 1.677 1.720 14,301,763 +0.08(+4.98%)
Dec 05, 2005 1.628 1.653 1.622 1.638 6,772,809 +0.00(+0.14%)
Dec 02, 2005 1.670 1.670 1.632 1.636 10,003,958 -0.02(-1.30%)
Dec 01, 2005 1.616 1.674 1.615 1.657 11,429,197 +0.05(+3.36%)
Nov 30, 2005 1.589 1.613 1.577 1.603 6,058,241 +0.01(+0.58%)
Nov 29, 2005 1.578 1.609 1.576 1.594 5,878,949 +0.04(+2.27%)
Nov 28, 2005 1.613 1.614 1.559 1.559 7,795,292 -0.03(-1.70%)
Nov 25, 2005 1.579 1.593 1.566 1.586 3,297,408 -0.01(-0.68%)
Nov 23, 2005 1.571 1.618 1.566 1.596 17,182,122 +0.05(+3.44%)
Nov 22, 2005 1.543 1.569 1.509 1.543 15,924,483 -0.05(-3.14%)
Nov 21, 2005 1.599 1.618 1.587 1.593 7,527,653 +0.01(+0.83%)
Nov 18, 2005 1.590 1.605 1.560 1.580 10,619,786 -0.02(-1.44%)
Nov 17, 2005 1.556 1.619 1.556 1.603 9,850,651 +0.05(+3.37%)
Nov 16, 2005 1.506 1.554 1.497 1.551 14,032,825 +0.06(+4.13%)
Nov 15, 2005 1.511 1.536 1.486 1.489 7,951,198 -0.02(-1.28%)
Nov 14, 2005 1.509 1.537 1.505 1.509 10,031,242 -0.05(-3.21%)
Nov 11, 2005 1.519 1.565 1.509 1.559 6,188,162 +0.03(+2.07%)
Nov 10, 2005 1.524 1.543 1.493 1.527 8,417,616 +0.00(+0.25%)
Nov 09, 2005 1.555 1.573 1.521 1.523 9,976,675 -0.02(-1.15%)
Nov 08, 2005 1.509 1.562 1.492 1.541 11,287,583 +0.04(+2.46%)
Nov 07, 2005 1.512 1.516 1.483 1.504 4,344,576 +0.02(+1.40%)
Nov 04, 2005 1.507 1.508 1.449 1.483 12,471,168 -0.04(-2.68%)
Nov 03, 2005 1.583 1.589 1.522 1.524 12,892,114 -0.01(-0.50%)
Nov 02, 2005 1.501 1.544 1.497 1.532 8,631,987 +0.00(+0.10%)
Nov 01, 2005 1.519 1.553 1.497 1.530 13,109,083 +0.05(+3.54%)
Oct 31, 2005 1.441 1.486 1.441 1.478 10,644,471 +0.07(+4.98%)
Oct 28, 2005 1.395 1.426 1.392 1.408 10,583,408 +0.02(+1.50%)
Oct 27, 2005 1.442 1.461 1.386 1.387 10,263,801 -0.06(-4.30%)
Oct 26, 2005 1.413 1.455 1.405 1.449 13,900,305 +0.03(+2.39%)
Oct 25, 2005 1.432 1.493 1.405 1.415 22,925,954 -0.02(-1.39%)
Oct 24, 2005 1.416 1.441 1.397 1.435 18,186,416 +0.05(+3.78%)
Oct 21, 2005 1.374 1.395 1.357 1.383 28,552,856 +0.04(+2.86%)
Oct 20, 2005 1.429 1.443 1.335 1.345 44,661,828 -0.06(-4.48%)
Oct 19, 2005 1.425 1.428 1.370 1.408 22,961,032 -0.03(-2.14%)
Oct 18, 2005 1.515 1.522 1.432 1.439 12,567,310 -0.07(-4.69%)
Oct 17, 2005 1.519 1.547 1.509 1.509 9,441,398 +0.01(+0.98%)
Oct 14, 2005 1.511 1.532 1.449 1.495 10,210,533 -0.01(-0.92%)
Oct 13, 2005 1.516 1.519 1.462 1.509 14,584,991 -0.04(-2.29%)
Oct 12, 2005 1.597 1.597 1.524 1.544 5,694,461 -0.05(-3.19%)
Oct 11, 2005 1.615 1.615 1.570 1.595 4,018,473 +0.00(+0.10%)
Oct 10, 2005 1.609 1.623 1.583 1.593 10,109,195 +0.02(+1.02%)
Oct 07, 2005 1.543 1.608 1.539 1.577 8,303,285 +0.07(+4.65%)
Oct 06, 2005 1.541 1.573 1.493 1.507 18,253,976 -0.08(-5.23%)
Oct 05, 2005 1.633 1.643 1.590 1.590 10,813,369 -0.09(-5.58%)
Oct 04, 2005 1.779 1.786 1.664 1.684 7,282,102 -0.10(-5.49%)
Oct 03, 2005 1.790 1.807 1.773 1.782 4,500,482 -0.01(-0.30%)
Sep 30, 2005 1.801 1.806 1.760 1.787 4,951,309 -0.01(-0.77%)
Sep 29, 2005 1.811 1.811 1.756 1.801 3,757,330 -0.00(-0.26%)
Sep 28, 2005 1.770 1.814 1.764 1.806 6,214,147 +0.06(+3.39%)
Sep 27, 2005 1.755 1.779 1.716 1.746 8,664,467 -0.04(-1.99%)
Sep 26, 2005 1.786 1.795 1.760 1.782 8,608,601 -0.02(-1.03%)
Sep 23, 2005 1.800 1.813 1.767 1.800 9,407,618 +0.04(+2.27%)
Sep 22, 2005 1.809 1.820 1.718 1.760 13,203,926 -0.03(-1.93%)
Sep 21, 2005 1.724 1.815 1.723 1.795 12,202,231 +0.05(+3.00%)
Sep 20, 2005 1.790 1.790 1.740 1.743 10,658,763 -0.02(-0.96%)
Sep 19, 2005 1.760 1.792 1.736 1.760 9,642,776 +0.00(+0.04%)
Sep 16, 2005 1.689 1.766 1.687 1.759 17,821,336 +0.10(+5.93%)
Sep 15, 2005 1.633 1.674 1.631 1.660 6,996,274 +0.07(+4.25%)
Sep 14, 2005 1.605 1.605 1.580 1.593 2,584,139 -0.00(-0.10%)
Sep 13, 2005 1.612 1.616 1.586 1.594 3,979,496 -0.01(-0.72%)
Sep 12, 2005 1.643 1.643 1.590 1.606 5,973,792 -0.03(-1.93%)
Sep 09, 2005 1.616 1.646 1.603 1.637 9,887,029 +0.03(+1.87%)
Sep 08, 2005 1.601 1.613 1.595 1.607 3,032,368 +0.01(+0.77%)
Sep 07, 2005 1.589 1.609 1.580 1.595 5,007,176 +0.01(+0.93%)
Sep 06, 2005 1.597 1.602 1.562 1.580 8,934,704 +0.04(+2.44%)
Sep 02, 2005 1.528 1.553 1.525 1.542 7,978,481 +0.04(+2.45%)
Sep 01, 2005 1.507 1.522 1.493 1.506 9,901,320 +0.02(+1.03%)
Aug 31, 2005 1.479 1.500 1.470 1.490 8,554,034 +0.04(+2.49%)
Aug 30, 2005 1.458 1.474 1.442 1.454 7,786,197 +0.01(+0.48%)
Aug 29, 2005 1.426 1.462 1.426 1.447 4,414,733 +0.01(+0.59%)
Aug 26, 2005 1.468 1.476 1.415 1.439 8,902,224 -0.03(-1.94%)
Aug 25, 2005 1.405 1.477 1.398 1.467 12,879,122 +0.06(+4.38%)
Aug 24, 2005 1.430 1.445 1.405 1.405 6,364,856 -0.05(-3.13%)
Aug 23, 2005 1.493 1.494 1.433 1.451 11,165,457 -0.07(-4.70%)
Aug 22, 2005 1.497 1.524 1.496 1.522 8,082,418 +0.07(+5.10%)
Aug 19, 2005 1.505 1.539 1.421 1.449 18,949,056 -0.06(-4.17%)
Aug 18, 2005 1.572 1.574 1.511 1.512 11,195,339 -0.06(-3.87%)
Aug 17, 2005 1.575 1.578 1.555 1.572 6,935,211 +0.02(+1.09%)
Aug 16, 2005 1.589 1.601 1.547 1.556 8,018,757 -0.03(-1.80%)
Aug 15, 2005 1.567 1.589 1.545 1.584 11,408,410 +0.06(+3.78%)
Aug 12, 2005 1.482 1.546 1.476 1.526 17,223,698 -0.01(-0.85%)
Aug 11, 2005 1.622 1.647 1.539 1.539 18,985,434 -0.06(-3.75%)
Aug 10, 2005 1.613 1.626 1.572 1.599 19,774,058 -0.04(-2.62%)
Aug 09, 2005 1.556 1.643 1.547 1.643 19,371,300 +0.11(+7.13%)
Aug 08, 2005 1.539 1.562 1.526 1.533 7,115,802 +0.02(+1.63%)
Aug 05, 2005 1.536 1.542 1.497 1.509 7,491,275 -0.01(-0.56%)
Aug 04, 2005 1.528 1.542 1.501 1.517 9,798,682 -0.01(-0.71%)
Aug 03, 2005 1.520 1.559 1.516 1.528 13,200,028 +0.03(+1.79%)
Aug 02, 2005 1.469 1.504 1.469 1.501 11,640,970 +0.05(+3.56%)
Aug 01, 2005 1.451 1.452 1.407 1.449 7,990,174 +0.01(+0.80%)
Jul 29, 2005 1.443 1.457 1.435 1.438 10,601,597 +0.01(+0.38%)
Jul 28, 2005 1.397 1.440 1.397 1.432 10,578,211 +0.05(+3.62%)
Jul 27, 2005 1.405 1.408 1.339 1.382 10,087,108 +0.00(+0.34%)
Jul 26, 2005 1.327 1.384 1.312 1.378 14,319,952 +0.05(+3.83%)
Jul 25, 2005 1.366 1.375 1.324 1.327 18,720,394 -0.09(-6.30%)
Jul 22, 2005 1.469 1.493 1.392 1.416 19,023,112 -0.06(-4.17%)
Jul 21, 2005 1.457 1.502 1.455 1.478 18,978,938 +0.05(+3.23%)
Jul 20, 2005 1.378 1.437 1.366 1.432 19,596,066 +0.07(+5.44%)
Jul 19, 2005 1.310 1.359 1.308 1.358 14,183,534 +0.03(+2.14%)
Jul 18, 2005 1.311 1.352 1.307 1.329 7,399,031 -0.01(-0.75%)
Jul 15, 2005 1.332 1.355 1.325 1.339 12,239,908 -0.03(-2.03%)
Jul 14, 2005 1.370 1.381 1.345 1.367 17,925,274 +0.02(+1.31%)
Jul 13, 2005 1.320 1.361 1.320 1.349 18,095,472 +0.06(+4.78%)
Jul 12, 2005 1.248 1.298 1.247 1.288 16,184,326 +0.05(+4.43%)
Jul 11, 2005 1.176 1.239 1.175 1.233 10,139,077 +0.06(+4.91%)
Jul 08, 2005 1.171 1.192 1.163 1.175 11,453,882 +0.01(+0.79%)
Jul 07, 2005 1.154 1.171 1.149 1.166 13,229,910 -0.01(-1.24%)
Jul 06, 2005 1.139 1.212 1.139 1.181 17,204,210 -0.01(-0.97%)
Jul 05, 2005 1.232 1.237 1.181 1.192 14,818,850 -0.05(-4.26%)
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.