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 )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2007 4.353 4.389 4.301 4.348 18,293,030 +0.11(+2.66%)
Aug 30, 2007 4.102 4.313 4.090 4.235 18,884,676 +0.04(+1.01%)
Aug 29, 2007 4.046 4.234 4.029 4.193 20,330,056 +0.25(+6.23%)
Aug 28, 2007 4.116 4.116 3.934 3.947 15,953,691 -0.22(-5.24%)
Aug 27, 2007 4.167 4.253 4.059 4.165 14,819,702 -0.02(-0.57%)
Aug 24, 2007 3.962 4.244 3.931 4.189 27,642,598 +0.20(+5.02%)
Aug 23, 2007 4.022 4.027 3.868 3.989 18,178,852 +0.10(+2.45%)
Aug 22, 2007 3.769 3.920 3.754 3.893 17,714,358 +0.23(+6.34%)
Aug 21, 2007 3.582 3.729 3.559 3.661 10,264,285 +0.05(+1.52%)
Aug 20, 2007 3.676 3.699 3.476 3.606 17,411,826 +0.02(+0.54%)
Aug 17, 2007 3.733 3.771 3.388 3.587 37,506,196 +0.24(+7.31%)
Aug 16, 2007 3.374 3.562 3.155 3.343 63,853,648 -0.32(-8.69%)
Aug 15, 2007 3.815 3.995 3.658 3.661 24,591,000 -0.27(-6.95%)
Aug 14, 2007 4.078 4.099 3.904 3.935 26,203,652 -0.15(-3.73%)
Aug 13, 2007 4.239 4.242 4.071 4.087 14,255,303 -0.05(-1.32%)
Aug 10, 2007 4.073 4.168 4.019 4.142 23,503,150 -0.10(-2.34%)
Aug 09, 2007 4.212 4.342 4.174 4.241 18,357,902 -0.12(-2.86%)
Aug 08, 2007 4.385 4.504 4.301 4.366 19,144,170 +0.11(+2.65%)
Aug 07, 2007 4.146 4.301 4.084 4.254 16,638,755 +0.06(+1.55%)
Aug 06, 2007 4.208 4.210 4.011 4.189 22,950,946 -0.04(-0.86%)
Aug 03, 2007 4.252 4.435 4.210 4.225 12,303,908 -0.21(-4.73%)
Aug 02, 2007 4.515 4.531 4.400 4.435 13,035,681 -0.02(-0.52%)
Aug 01, 2007 4.375 4.470 4.328 4.458 18,207,850 +0.01(+0.31%)
Jul 31, 2007 4.528 4.556 4.435 4.444 18,734,584 -0.00(-0.09%)
Jul 30, 2007 4.295 4.529 4.242 4.448 18,032,834 +0.20(+4.66%)
Jul 27, 2007 4.342 4.370 4.170 4.250 23,244,174 -0.01(-0.20%)
Jul 26, 2007 4.318 4.365 4.069 4.258 29,872,546 -0.24(-5.35%)
Jul 25, 2007 4.436 4.567 4.357 4.499 22,747,906 +0.10(+2.21%)
Jul 24, 2007 4.451 4.624 4.307 4.402 19,779,930 -0.11(-2.44%)
Jul 23, 2007 4.443 4.512 4.427 4.512 15,003,943 +0.17(+3.94%)
Jul 20, 2007 4.344 4.362 4.264 4.341 15,051,949 -0.01(-0.18%)
Jul 19, 2007 4.363 4.402 4.338 4.348 9,409,252 -0.00(-0.02%)
Jul 18, 2007 4.291 4.349 4.266 4.349 13,603,973 +0.03(+0.77%)
Jul 17, 2007 4.369 4.392 4.316 4.316 12,442,737 -0.01(-0.16%)
Jul 16, 2007 4.416 4.432 4.291 4.323 13,404,162 -0.10(-2.35%)
Jul 13, 2007 4.378 4.504 4.372 4.427 11,029,792 +0.03(+0.77%)
Jul 12, 2007 4.185 4.416 4.185 4.393 21,654,774 +0.26(+6.24%)
Jul 11, 2007 4.058 4.176 4.050 4.135 10,462,798 +0.10(+2.54%)
Jul 10, 2007 4.034 4.064 4.009 4.032 9,339,189 -0.08(-1.84%)
Jul 09, 2007 4.120 4.147 4.076 4.108 6,183,742 +0.03(+0.83%)
Jul 06, 2007 4.092 4.121 4.032 4.074 12,486,851 -0.01(-0.13%)
Jul 05, 2007 4.064 4.079 4.002 4.079 9,933,430 +0.01(+0.27%)
Jul 03, 2007 4.115 4.131 4.040 4.069 5,764,659 -0.01(-0.15%)
Jul 02, 2007 4.023 4.085 4.000 4.075 9,292,480 +0.09(+2.22%)
Jun 29, 2007 4.019 4.022 3.933 3.986 8,987,574 +0.02(+0.47%)
Jun 28, 2007 3.991 4.045 3.964 3.968 11,703,179 -0.00(-0.08%)
Jun 27, 2007 3.931 3.971 3.859 3.971 13,105,744 +0.05(+1.22%)
Jun 26, 2007 3.969 4.016 3.902 3.923 12,224,762 -0.02(-0.45%)
Jun 25, 2007 3.958 4.050 3.878 3.941 12,761,915 -0.06(-1.60%)
Jun 22, 2007 4.063 4.075 3.960 4.005 11,434,603 -0.11(-2.75%)
Jun 21, 2007 4.027 4.118 3.979 4.118 17,021,508 +0.10(+2.38%)
Jun 20, 2007 4.138 4.160 3.997 4.022 16,070,463 -0.09(-2.16%)
Jun 19, 2007 4.095 4.123 4.047 4.111 11,655,173 +0.02(+0.40%)
Jun 18, 2007 4.136 4.140 4.047 4.095 11,106,343 +0.00(+0.04%)
Jun 15, 2007 4.123 4.140 4.076 4.093 10,894,855 +0.06(+1.51%)
Jun 14, 2007 4.042 4.096 4.026 4.032 11,047,957 +0.04(+0.91%)
Jun 13, 2007 3.900 4.008 3.873 3.996 14,355,208 +0.14(+3.51%)
Jun 12, 2007 3.974 3.976 3.850 3.861 15,205,051 -0.13(-3.34%)
Jun 11, 2007 3.955 4.031 3.893 3.994 11,159,150 +0.04(+0.99%)
Jun 08, 2007 3.823 3.987 3.831 3.955 16,285,324 +0.15(+3.87%)
Jun 07, 2007 3.938 3.986 3.778 3.807 19,377,194 -0.14(-3.61%)
Jun 06, 2007 4.009 4.030 3.899 3.950 17,431,510 -0.13(-3.12%)
Jun 05, 2007 4.127 4.157 4.046 4.077 17,124,528 -0.12(-2.76%)
Jun 04, 2007 4.145 4.217 4.123 4.193 11,032,699 -0.05(-1.13%)
Jun 01, 2007 4.103 4.241 4.122 4.241 13,080,054 +0.14(+3.32%)
May 31, 2007 4.205 4.174 4.074 4.104 16,718,433 +0.01(+0.28%)
May 30, 2007 3.858 4.108 3.868 4.093 11,927,641 +0.10(+2.45%)
May 29, 2007 4.009 4.044 3.938 3.995 13,974,725 +0.06(+1.57%)
May 25, 2007 3.820 3.946 3.807 3.933 14,596,018 +0.18(+4.68%)
May 24, 2007 3.834 3.902 3.729 3.757 28,619,334 -0.12(-3.14%)
May 23, 2007 3.969 3.989 3.847 3.879 20,674,574 -0.10(-2.56%)
May 22, 2007 4.095 4.067 3.955 3.981 12,848,067 -0.08(-2.09%)
May 21, 2007 4.091 4.123 4.046 4.066 16,441,929 +0.02(+0.51%)
May 18, 2007 3.967 4.069 3.974 4.045 11,755,597 +0.05(+1.23%)
May 17, 2007 3.878 4.012 3.871 3.995 11,330,805 +0.06(+1.47%)
May 16, 2007 3.863 3.946 3.823 3.938 14,548,271 +0.11(+2.94%)
May 15, 2007 3.807 3.891 3.787 3.825 15,276,152 +0.02(+0.57%)
May 14, 2007 3.846 3.869 3.765 3.804 11,048,476 -0.04(-1.12%)
May 11, 2007 3.779 3.891 3.773 3.847 28,493,478 +0.06(+1.55%)
May 10, 2007 3.775 3.810 3.703 3.788 28,675,722 -0.01(-0.30%)
May 09, 2007 3.494 3.838 3.510 3.800 25,576,766 +0.22(+6.16%)
May 08, 2007 3.548 3.595 3.491 3.579 10,805,589 +0.04(+1.13%)
May 07, 2007 3.499 3.549 3.488 3.539 9,866,727 +0.06(+1.84%)
May 04, 2007 3.367 3.520 3.354 3.475 24,789,462 +0.12(+3.49%)
May 03, 2007 3.358 3.390 3.333 3.358 10,037,228 +0.00(+0.02%)
May 02, 2007 3.300 3.377 3.272 3.357 11,326,913 +0.05(+1.40%)
May 01, 2007 3.319 3.364 3.270 3.311 6,407,425 -0.00(-0.12%)
Apr 30, 2007 3.369 3.399 3.306 3.315 6,770,717 -0.04(-1.08%)
Apr 27, 2007 3.297 3.352 3.291 3.351 12,258,496 -0.01(-0.37%)
Apr 26, 2007 3.412 3.412 3.341 3.363 8,380,358 -0.05(-1.49%)
Apr 25, 2007 3.447 3.451 3.374 3.414 11,758,581 +0.02(+0.64%)
Apr 24, 2007 3.395 3.405 3.322 3.393 11,548,521 +0.00(+0.14%)
Apr 23, 2007 3.360 3.447 3.343 3.388 10,275,962 +0.02(+0.69%)
Apr 20, 2007 3.416 3.416 3.351 3.365 7,771,845 +0.02(+0.60%)
Apr 19, 2007 3.299 3.387 3.293 3.345 12,141,724 -0.01(-0.39%)
Apr 18, 2007 3.298 3.390 3.297 3.358 10,996,058 +0.02(+0.74%)
Apr 17, 2007 3.416 3.424 3.325 3.333 9,980,139 -0.08(-2.28%)
Apr 16, 2007 3.425 3.433 3.381 3.411 7,604,471 -0.00(-0.09%)
Apr 13, 2007 3.360 3.414 3.333 3.414 8,032,636 +0.08(+2.38%)
Apr 12, 2007 3.265 3.337 3.245 3.335 11,986,378 +0.05(+1.43%)
Apr 11, 2007 3.388 3.394 3.253 3.288 14,780,778 -0.11(-3.13%)
Apr 10, 2007 3.381 3.404 3.369 3.394 6,813,015 -0.00(-0.02%)
Apr 09, 2007 3.383 3.407 3.373 3.395 9,788,113 +0.03(+0.80%)
Apr 05, 2007 3.327 3.387 3.315 3.368 4,944,658 +0.01(+0.21%)
Apr 04, 2007 3.286 3.377 3.256 3.361 8,179,250 +0.01(+0.28%)
Apr 03, 2007 3.364 3.414 3.343 3.352 12,080,743 -0.00(-0.02%)
Apr 02, 2007 3.314 3.353 3.283 3.353 10,541,943 +0.05(+1.54%)
Mar 30, 2007 3.225 3.334 3.214 3.302 19,398,474 +0.04(+1.37%)
Mar 29, 2007 3.252 3.273 3.200 3.257 10,832,577 +0.09(+2.75%)
Mar 28, 2007 3.231 3.244 3.152 3.170 11,772,905 -0.12(-3.56%)
Mar 27, 2007 3.299 3.330 3.274 3.287 11,398,274 -0.01(-0.35%)
Mar 26, 2007 3.303 3.318 3.238 3.299 18,804,232 +0.01(+0.38%)
Mar 23, 2007 3.169 3.288 3.156 3.286 14,884,575 +0.14(+4.56%)
Mar 22, 2007 3.199 3.199 3.138 3.143 17,929,738 -0.06(-1.76%)
Mar 21, 2007 3.006 3.209 2.997 3.199 24,099,570 +0.20(+6.76%)
Mar 20, 2007 2.960 2.997 2.940 2.997 9,282,100 +0.04(+1.30%)
Mar 19, 2007 2.952 2.960 2.903 2.958 8,582,764 +0.07(+2.57%)
Mar 16, 2007 2.958 2.976 2.855 2.884 12,355,807 -0.03(-0.93%)
Mar 15, 2007 2.855 2.948 2.833 2.911 15,532,013 +0.06(+1.97%)
Mar 14, 2007 2.736 2.857 2.699 2.855 24,590,948 +0.14(+5.14%)
Mar 13, 2007 2.878 2.859 2.713 2.715 19,550,278 -0.16(-5.65%)
Mar 12, 2007 2.795 2.888 2.786 2.878 20,125,056 +0.06(+2.16%)
Mar 09, 2007 2.785 2.817 2.746 2.817 16,852,838 +0.10(+3.72%)
Mar 08, 2007 2.729 2.765 2.700 2.716 10,759,918 +0.06(+2.23%)
Mar 07, 2007 2.674 2.708 2.638 2.657 12,881,282 -0.01(-0.43%)
Mar 06, 2007 2.600 2.680 2.587 2.668 14,337,043 +0.16(+6.36%)
Mar 05, 2007 2.501 2.570 2.468 2.509 14,326,663 -0.06(-2.46%)
Mar 02, 2007 2.676 2.695 2.556 2.572 13,083,687 -0.10(-3.58%)
Mar 01, 2007 2.528 2.697 2.493 2.667 19,420,180 -0.03(-1.17%)
Feb 28, 2007 2.661 2.715 2.622 2.699 23,455,662 +0.09(+3.43%)
Feb 27, 2007 2.716 2.740 2.548 2.610 29,869,056 -0.30(-10.38%)
Feb 26, 2007 2.936 2.953 2.884 2.912 7,568,337 +0.00(+0.00%)
Feb 23, 2007 2.921 2.930 2.853 2.912 11,783,622 -0.03(-0.87%)
Feb 22, 2007 2.986 3.017 2.907 2.937 10,166,975 -0.02(-0.70%)
Feb 21, 2007 2.923 2.974 2.920 2.958 9,143,271 +0.00(+0.13%)
Feb 20, 2007 2.923 2.964 2.900 2.954 6,841,559 +0.01(+0.39%)
Feb 16, 2007 2.933 2.957 2.884 2.943 14,372,075 +0.04(+1.38%)
Feb 15, 2007 2.873 2.929 2.856 2.903 12,733,370 +0.07(+2.36%)
Feb 14, 2007 2.805 2.885 2.787 2.836 20,877,316 +0.10(+3.60%)
Feb 13, 2007 2.673 2.772 2.670 2.737 20,027,720 +0.11(+4.13%)
Feb 12, 2007 2.681 2.682 2.595 2.628 14,156,682 -0.06(-2.38%)
Feb 09, 2007 2.734 2.765 2.677 2.692 13,129,099 -0.02(-0.57%)
Feb 08, 2007 2.650 2.726 2.620 2.708 14,002,296 +0.00(+0.06%)
Feb 07, 2007 2.819 2.828 2.690 2.706 20,169,170 -0.08(-2.93%)
Feb 06, 2007 2.738 2.823 2.698 2.788 24,210,790 +0.09(+3.43%)
Feb 05, 2007 2.700 2.727 2.653 2.695 25,220,222 +0.08(+3.07%)
Feb 02, 2007 2.618 2.627 2.562 2.615 17,508,060 +0.02(+0.86%)
Feb 01, 2007 2.571 2.600 2.559 2.593 20,658,316 +0.10(+3.99%)
Jan 31, 2007 2.469 2.512 2.442 2.493 37,293,180 +0.16(+6.84%)
Jan 30, 2007 2.345 2.362 2.319 2.334 18,786,068 +0.06(+2.47%)
Jan 29, 2007 2.274 2.301 2.258 2.278 14,492,740 +0.03(+1.37%)
Jan 26, 2007 2.283 2.289 2.227 2.247 11,332,103 -0.01(-0.44%)
Jan 25, 2007 2.293 2.293 2.235 2.257 6,339,438 -0.02(-0.71%)
Jan 24, 2007 2.248 2.293 2.216 2.273 12,211,787 +0.06(+2.61%)
Jan 23, 2007 2.211 2.235 2.189 2.215 15,333,500 +0.02(+0.77%)
Jan 22, 2007 2.226 2.231 2.178 2.198 4,799,341 +0.01(+0.56%)
Jan 19, 2007 2.167 2.216 2.158 2.186 6,968,711 +0.01(+0.25%)
Jan 18, 2007 2.230 2.231 2.158 2.180 7,294,376 -0.00(-0.18%)
Jan 17, 2007 2.175 2.200 2.160 2.184 5,676,431 -0.01(-0.32%)
Jan 16, 2007 2.120 2.195 2.120 2.191 9,341,784 -0.02(-1.04%)
Jan 12, 2007 2.224 2.238 2.202 2.214 7,050,452 +0.02(+0.88%)
Jan 11, 2007 2.197 2.247 2.173 2.195 9,553,271 +0.02(+0.81%)
Jan 10, 2007 2.130 2.206 2.124 2.177 11,154,349 -0.02(-0.81%)
Jan 09, 2007 2.200 2.202 2.146 2.195 11,007,735 -0.02(-0.94%)
Jan 08, 2007 2.200 2.220 2.169 2.216 9,481,911 -0.00(-0.03%)
Jan 05, 2007 2.237 2.247 2.161 2.217 17,700,086 -0.05(-2.11%)
Jan 04, 2007 2.272 2.278 2.220 2.264 15,258,247 -0.03(-1.44%)
Jan 03, 2007 2.350 2.353 2.276 2.298 11,821,249 -0.01(-0.57%)
Dec 29, 2006 2.352 2.359 2.311 2.311 7,313,838 -0.04(-1.51%)
Dec 28, 2006 2.364 2.367 2.319 2.346 4,421,777 -0.00(-0.10%)
Dec 27, 2006 2.314 2.356 2.314 2.348 6,626,179 +0.04(+1.87%)
Dec 26, 2006 2.316 2.323 2.291 2.305 2,248,515 -0.01(-0.33%)
Dec 22, 2006 2.305 2.319 2.264 2.313 4,961,525 +0.01(+0.44%)
Dec 21, 2006 2.306 2.309 2.260 2.303 7,522,731 -0.00(-0.20%)
Dec 20, 2006 2.316 2.343 2.293 2.308 5,078,297 -0.01(-0.43%)
Dec 19, 2006 2.265 2.326 2.256 2.318 7,300,863 +0.04(+1.73%)
Dec 18, 2006 2.297 2.316 2.268 2.278 9,920,455 +0.01(+0.58%)
Dec 15, 2006 2.289 2.304 2.254 2.265 6,493,837 +0.01(+0.51%)
Dec 14, 2006 2.271 2.280 2.246 2.254 6,192,824 +0.01(+0.31%)
Dec 13, 2006 2.267 2.274 2.221 2.247 10,255,203 +0.03(+1.36%)
Dec 12, 2006 2.263 2.265 2.201 2.217 18,383,852 -0.07(-3.10%)
Dec 11, 2006 2.304 2.321 2.274 2.288 11,454,065 -0.04(-1.59%)
Dec 08, 2006 2.320 2.340 2.298 2.325 7,535,705 -0.01(-0.30%)
Dec 07, 2006 2.354 2.366 2.308 2.331 11,328,210 -0.02(-0.88%)
Dec 06, 2006 2.330 2.379 2.314 2.352 7,077,698 +0.02(+0.69%)
Dec 05, 2006 2.335 2.358 2.325 2.336 5,898,298 +0.01(+0.43%)
Dec 04, 2006 2.260 2.329 2.259 2.326 9,383,303 +0.05(+2.34%)
Dec 01, 2006 2.243 2.308 2.234 2.273 10,098,209 -0.03(-1.11%)
Nov 30, 2006 2.278 2.325 2.259 2.298 10,552,323 +0.02(+0.81%)
Nov 29, 2006 2.257 2.291 2.245 2.280 13,200,459 +0.05(+2.04%)
Nov 28, 2006 2.207 2.248 2.197 2.234 12,011,977 +0.00(+0.07%)
Nov 27, 2006 2.274 2.278 2.197 2.233 11,175,109 -0.05(-2.29%)
Nov 24, 2006 2.237 2.293 2.228 2.285 5,861,969 +0.02(+0.85%)
Nov 22, 2006 2.270 2.290 2.235 2.266 13,020,111 +0.00(+0.00%)
Nov 21, 2006 2.288 2.291 2.237 2.266 29,095,764 -0.07(-3.16%)
Nov 20, 2006 2.328 2.372 2.321 2.340 9,736,215 +0.04(+1.54%)
Nov 17, 2006 2.396 2.432 2.292 2.304 28,557,314 -0.11(-4.47%)
Nov 16, 2006 2.496 2.496 2.405 2.412 7,372,224 -0.06(-2.46%)
Nov 15, 2006 2.459 2.514 2.431 2.473 7,296,971 +0.01(+0.25%)
Nov 14, 2006 2.473 2.513 2.436 2.467 7,788,712 +0.04(+1.85%)
Nov 13, 2006 2.358 2.429 2.354 2.422 8,421,878 -0.00(-0.10%)
Nov 10, 2006 2.436 2.448 2.389 2.425 8,712,511 -0.04(-1.56%)
Nov 09, 2006 2.511 2.563 2.433 2.463 18,638,156 -0.05(-1.90%)
Nov 08, 2006 2.480 2.531 2.466 2.511 8,597,036 -0.03(-1.33%)
Nov 07, 2006 2.577 2.588 2.515 2.545 6,051,400 -0.03(-0.99%)
Nov 06, 2006 2.558 2.601 2.543 2.570 12,951,345 +0.06(+2.21%)
Nov 03, 2006 2.502 2.533 2.496 2.515 8,787,764 +0.05(+2.10%)
Nov 02, 2006 2.476 2.489 2.427 2.463 4,817,506 -0.01(-0.37%)
Nov 01, 2006 2.486 2.533 2.450 2.473 20,398,822 +0.07(+2.92%)
Oct 31, 2006 2.381 2.405 2.375 2.402 6,714,407 +0.02(+0.84%)
Oct 30, 2006 2.386 2.388 2.356 2.382 10,701,532 -0.04(-1.75%)
Oct 27, 2006 2.439 2.461 2.416 2.425 5,871,051 -0.03(-1.22%)
Oct 26, 2006 2.428 2.463 2.428 2.455 6,909,027 +0.02(+0.98%)
Oct 25, 2006 2.405 2.439 2.403 2.431 8,394,631 -0.01(-0.41%)
Oct 24, 2006 2.422 2.456 2.401 2.441 10,298,019 +0.02(+0.83%)
Oct 23, 2006 2.369 2.426 2.358 2.421 7,813,364 +0.04(+1.62%)
Oct 20, 2006 2.381 2.402 2.341 2.382 8,573,682 -0.00(-0.16%)
Oct 19, 2006 2.405 2.422 2.359 2.386 17,850,592 -0.03(-1.34%)
Oct 18, 2006 2.513 2.520 2.410 2.419 13,973,752 -0.06(-2.55%)
Oct 17, 2006 2.442 2.493 2.419 2.482 9,479,316 +0.01(+0.50%)
Oct 16, 2006 2.431 2.482 2.409 2.469 6,089,026 +0.03(+1.20%)
Oct 13, 2006 2.416 2.453 2.409 2.440 6,849,344 +0.03(+1.28%)
Oct 12, 2006 2.350 2.418 2.349 2.409 6,724,787 +0.06(+2.66%)
Oct 11, 2006 2.347 2.352 2.312 2.347 9,973,652 -0.02(-0.88%)
Oct 10, 2006 2.382 2.389 2.350 2.368 9,738,810 +0.02(+1.05%)
Oct 09, 2006 2.265 2.357 2.264 2.343 15,727,931 +0.08(+3.44%)
Oct 06, 2006 2.254 2.276 2.229 2.265 8,731,973 -0.01(-0.37%)
Oct 05, 2006 2.237 2.298 2.224 2.274 16,861,920 +0.07(+3.22%)
Oct 04, 2006 2.196 2.216 2.138 2.203 18,679,676 +0.06(+2.66%)
Oct 03, 2006 2.213 2.219 2.145 2.146 10,229,253 -0.07(-3.03%)
Oct 02, 2006 2.235 2.235 2.200 2.213 8,754,030 +0.02(+0.98%)
Sep 29, 2006 2.186 2.224 2.177 2.191 8,385,548 -0.01(-0.35%)
Sep 28, 2006 2.204 2.217 2.171 2.199 5,535,007 +0.00(+0.04%)
Sep 27, 2006 2.158 2.198 2.134 2.198 21,635,312 +0.07(+3.30%)
Sep 26, 2006 2.043 2.132 2.042 2.128 15,282,899 +0.07(+3.52%)
Sep 25, 2006 2.059 2.059 1.992 2.056 19,384,202 -0.03(-1.37%)
Sep 22, 2006 2.076 2.120 2.038 2.084 12,074,256 +0.01(+0.48%)
Sep 21, 2006 2.109 2.127 2.050 2.074 23,450,472 -0.05(-2.25%)
Sep 20, 2006 2.159 2.187 2.098 2.122 12,562,104 -0.07(-3.10%)
Sep 19, 2006 2.247 2.249 2.166 2.190 14,981,886 -0.09(-4.15%)
Sep 18, 2006 2.241 2.289 2.214 2.284 14,745,746 +0.07(+3.38%)
Sep 15, 2006 2.211 2.224 2.177 2.210 6,102,001 +0.01(+0.24%)
Sep 14, 2006 2.243 2.264 2.190 2.204 5,885,324 -0.04(-1.89%)
Sep 13, 2006 2.215 2.264 2.192 2.247 13,262,738 +0.05(+2.14%)
Sep 12, 2006 2.190 2.210 2.167 2.200 9,471,531 +0.03(+1.49%)
Sep 11, 2006 2.246 2.247 2.153 2.167 16,714,008 -0.12(-5.45%)
Sep 08, 2006 2.312 2.323 2.282 2.292 4,908,329 -0.02(-1.03%)
Sep 07, 2006 2.348 2.357 2.301 2.316 5,431,209 -0.03(-1.31%)
Sep 06, 2006 2.412 2.414 2.345 2.347 6,414,691 -0.08(-3.42%)
Sep 05, 2006 2.442 2.460 2.419 2.430 9,533,809 +0.05(+2.30%)
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.