Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Siderurgica Nacional ADR
(NY:
SID
)
2.800
+0.040 (+1.45%)
Streaming Delayed Price
Updated: 12:10 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
9.389
9.389
8.968
9.049
27,216,488
-0.29(-3.09%)
Jul 30, 2008
9.259
9.453
9.183
9.338
25,574,284
+0.61(+7.01%)
Jul 29, 2008
8.726
8.830
8.638
8.726
20,798,914
+0.30(+3.53%)
Jul 28, 2008
8.417
8.624
8.364
8.428
17,635,628
+0.15(+1.87%)
Jul 25, 2008
8.230
8.387
8.070
8.273
23,978,266
-0.18(-2.10%)
Jul 24, 2008
8.786
8.791
8.364
8.451
25,104,366
-0.32(-3.66%)
Jul 23, 2008
9.008
9.202
8.717
8.772
22,460,726
-0.29(-3.21%)
Jul 22, 2008
9.322
9.324
9.010
9.063
20,264,326
-0.15(-1.63%)
Jul 21, 2008
8.973
9.271
8.920
9.213
21,589,598
+0.45(+5.19%)
Jul 18, 2008
8.664
8.996
8.654
8.758
19,566,196
-0.07(-0.84%)
Jul 17, 2008
9.232
9.285
8.608
8.832
29,639,506
-0.43(-4.66%)
Jul 16, 2008
9.241
9.273
9.033
9.264
23,373,400
+0.11(+1.21%)
Jul 15, 2008
9.035
9.313
8.816
9.153
25,184,172
-0.06(-0.60%)
Jul 14, 2008
9.359
9.481
9.156
9.209
31,912,176
+0.12(+1.32%)
Jul 11, 2008
8.994
9.306
8.855
9.089
25,600,368
+0.08(+0.87%)
Jul 10, 2008
8.659
9.142
8.622
9.010
24,936,918
+0.30(+3.47%)
Jul 09, 2008
8.821
9.202
8.636
8.708
16,255,176
-0.10(-1.18%)
Jul 08, 2008
8.890
8.982
8.562
8.811
25,174,358
-0.14(-1.55%)
Jul 07, 2008
8.809
9.229
8.795
8.950
25,125,356
+0.05(+0.57%)
Jul 04, 2008
8.874
9.029
8.597
8.899
24,948,438
+0.00(+0.00%)
Jul 03, 2008
8.874
9.029
8.597
8.899
24,948,438
-0.15(-1.68%)
Jul 02, 2008
9.957
9.991
8.982
9.052
40,876,684
-0.82(-8.26%)
Jul 01, 2008
9.966
10.06
9.742
9.867
28,235,128
-0.39(-3.78%)
Jun 30, 2008
10.30
10.40
10.22
10.25
15,103,010
+0.16(+1.60%)
Jun 27, 2008
9.950
10.22
9.948
10.09
14,893,079
+0.12(+1.16%)
Jun 26, 2008
10.17
10.20
9.814
9.978
14,681,523
-0.15(-1.50%)
Jun 25, 2008
9.707
10.40
9.553
10.13
27,134,130
+0.43(+4.48%)
Jun 24, 2008
9.657
9.830
9.479
9.696
21,109,282
+0.05(+0.50%)
Jun 23, 2008
9.802
9.844
9.476
9.647
28,641,570
-0.21(-2.09%)
Jun 20, 2008
10.28
10.28
9.761
9.853
19,337,868
-0.50(-4.84%)
Jun 19, 2008
10.51
10.56
10.30
10.35
13,628,977
-0.08(-0.75%)
Jun 18, 2008
10.75
10.75
10.32
10.43
24,415,106
-0.24(-2.27%)
Jun 17, 2008
10.58
10.83
10.55
10.67
18,473,006
+0.38(+3.72%)
Jun 16, 2008
10.29
10.46
10.28
10.29
9,999,809
-0.10(-0.98%)
Jun 13, 2008
10.49
10.50
10.26
10.39
13,438,482
+0.01(+0.11%)
Jun 12, 2008
10.50
10.66
10.25
10.38
13,355,483
-0.02(-0.20%)
Jun 11, 2008
10.65
10.69
10.37
10.40
10,666,147
-0.19(-1.83%)
Jun 10, 2008
10.71
10.82
10.34
10.60
20,375,486
-0.49(-4.46%)
Jun 09, 2008
11.23
11.29
10.90
11.09
10,201,677
-0.04(-0.37%)
Jun 06, 2008
11.43
11.61
11.13
11.13
10,639,041
-0.33(-2.90%)
Jun 05, 2008
11.19
11.50
11.07
11.46
16,534,585
+0.68(+6.32%)
Jun 04, 2008
10.85
10.93
10.62
10.78
16,145,488
-0.14(-1.29%)
Jun 03, 2008
11.42
11.42
10.79
10.92
12,842,462
-0.28(-2.47%)
Jun 02, 2008
11.15
11.27
11.03
11.20
13,506,985
-0.15(-1.34%)
May 30, 2008
11.51
11.58
11.22
11.35
13,148,852
+0.03(+0.24%)
May 29, 2008
11.81
11.82
11.21
11.33
18,617,166
-0.38(-3.22%)
May 28, 2008
11.29
11.71
11.23
11.70
13,675,238
+0.41(+3.66%)
May 27, 2008
11.43
11.43
11.13
11.29
9,537,696
-0.14(-1.19%)
May 26, 2008
11.53
11.55
11.29
11.43
0
+0.00(+0.00%)
May 23, 2008
11.53
11.55
11.29
11.43
10,493,100
-0.10(-0.86%)
May 22, 2008
11.40
11.74
11.27
11.52
13,218,035
+0.11(+0.93%)
May 21, 2008
11.77
11.91
11.32
11.42
13,768,110
-0.36(-3.04%)
May 20, 2008
11.68
11.78
11.41
11.78
17,589,656
-0.00(-0.02%)
May 19, 2008
11.92
12.11
11.71
11.78
17,619,266
+0.02(+0.14%)
May 16, 2008
11.64
11.77
11.55
11.76
15,424,956
+0.40(+3.49%)
May 15, 2008
11.06
11.37
11.06
11.37
12,750,803
+0.44(+3.99%)
May 14, 2008
11.10
11.23
10.89
10.93
10,663,405
-0.24(-2.15%)
May 13, 2008
11.18
11.25
10.98
11.17
12,165,636
+0.09(+0.81%)
May 12, 2008
11.00
11.13
10.76
11.08
13,344,198
+0.20(+1.80%)
May 09, 2008
10.69
10.95
10.60
10.88
7,446,279
+0.20(+1.90%)
May 08, 2008
10.44
10.81
10.44
10.68
16,283,707
+0.32(+3.10%)
May 07, 2008
10.52
10.63
10.28
10.36
18,297,262
-0.00(-0.04%)
May 06, 2008
10.09
10.36
10.04
10.36
11,354,536
+0.29(+2.89%)
May 05, 2008
10.05
10.17
10.01
10.07
12,603,714
+0.07(+0.71%)
May 02, 2008
10.54
10.59
9.871
10.00
16,812,856
-0.01(-0.07%)
May 01, 2008
10.06
10.28
9.608
10.01
15,033,706
+0.04(+0.44%)
Apr 30, 2008
9.557
10.21
9.456
9.964
22,718,118
+0.52(+5.48%)
Apr 29, 2008
9.717
9.763
9.398
9.446
14,319,051
-0.46(-4.62%)
Apr 28, 2008
10.00
10.01
9.874
9.904
12,998,481
+0.03(+0.33%)
Apr 25, 2008
9.915
9.968
9.777
9.871
11,710,694
+0.03(+0.28%)
Apr 24, 2008
10.17
10.17
9.698
9.844
12,690,298
-0.29(-2.83%)
Apr 23, 2008
10.21
10.21
10.03
10.13
8,745,915
-0.03(-0.30%)
Apr 22, 2008
10.04
10.41
9.952
10.16
16,969,598
-0.14(-1.37%)
Apr 21, 2008
10.31
10.42
10.09
10.30
12,928,042
+0.28(+2.79%)
Apr 18, 2008
9.996
10.12
9.860
10.02
11,999,657
+0.09(+0.93%)
Apr 17, 2008
9.871
10.14
9.804
9.929
15,302,934
-0.07(-0.72%)
Apr 16, 2008
9.557
10.04
9.557
10.00
33,072,648
+0.69(+7.42%)
Apr 15, 2008
9.296
9.313
9.162
9.310
8,920,226
+0.11(+1.18%)
Apr 14, 2008
9.398
9.398
9.130
9.202
7,705,590
-0.18(-1.90%)
Apr 11, 2008
9.336
9.483
9.317
9.380
12,745,368
-0.08(-0.83%)
Apr 10, 2008
9.340
9.518
9.128
9.458
14,217,210
+0.12(+1.24%)
Apr 09, 2008
9.516
9.525
9.239
9.343
12,234,819
-0.02(-0.22%)
Apr 08, 2008
9.038
9.398
9.012
9.363
14,760,186
+0.23(+2.53%)
Apr 07, 2008
9.299
9.453
9.029
9.132
14,829,907
+0.08(+0.84%)
Apr 04, 2008
8.872
9.167
8.823
9.056
13,243,058
+0.24(+2.67%)
Apr 03, 2008
8.553
8.929
8.523
8.821
16,669,422
+0.16(+1.81%)
Apr 02, 2008
8.664
8.853
8.590
8.664
13,513,256
+0.05(+0.54%)
Apr 01, 2008
8.350
8.629
8.200
8.618
11,446,992
+0.31(+3.70%)
Mar 31, 2008
8.255
8.412
8.096
8.310
9,397,142
+0.04(+0.50%)
Mar 28, 2008
8.299
8.440
8.223
8.269
7,990,183
-0.01(-0.17%)
Mar 27, 2008
8.433
8.525
8.234
8.283
11,636,608
-0.08(-0.91%)
Mar 26, 2008
8.303
8.400
8.103
8.359
12,930,614
-0.01(-0.11%)
Mar 25, 2008
8.368
8.407
8.223
8.368
13,678,997
+0.15(+1.80%)
Mar 24, 2008
8.299
8.516
8.133
8.220
15,973,112
+0.01(+0.17%)
Mar 21, 2008
8.243
8.287
7.784
8.206
22,053,246
+0.00(+0.00%)
Mar 20, 2008
8.243
8.287
7.784
8.206
22,053,246
-0.25(-2.98%)
Mar 19, 2008
9.216
9.236
8.458
8.458
16,952,742
-0.74(-8.03%)
Mar 18, 2008
9.008
9.239
8.816
9.197
15,003,140
+0.51(+5.93%)
Mar 17, 2008
8.659
8.938
8.451
8.682
17,547,844
-0.35(-3.89%)
Mar 14, 2008
9.132
9.132
8.756
9.033
16,683,307
+0.12(+1.29%)
Mar 13, 2008
8.491
8.982
8.403
8.918
19,377,308
+0.27(+3.18%)
Mar 12, 2008
8.668
8.915
8.571
8.643
13,279,748
+0.06(+0.70%)
Mar 11, 2008
8.571
8.668
8.269
8.583
20,231,026
+0.27(+3.22%)
Mar 10, 2008
8.654
8.680
8.220
8.315
20,140,796
-0.33(-3.82%)
Mar 07, 2008
8.668
8.925
8.620
8.645
15,561,304
-0.13(-1.45%)
Mar 06, 2008
9.038
9.038
8.724
8.772
18,082,652
-0.22(-2.44%)
Mar 05, 2008
8.950
9.179
8.858
8.992
21,373,196
+0.10(+1.17%)
Mar 04, 2008
9.049
9.153
8.664
8.888
19,818,262
-0.07(-0.80%)
Mar 03, 2008
8.712
9.008
8.696
8.959
19,427,474
+0.33(+3.77%)
Feb 29, 2008
8.805
8.841
8.497
8.634
17,027,062
-0.20(-2.30%)
Feb 28, 2008
8.551
8.968
8.551
8.837
23,383,186
+0.20(+2.27%)
Feb 27, 2008
8.615
8.851
8.532
8.641
27,223,130
-0.01(-0.13%)
Feb 26, 2008
8.682
8.791
8.560
8.652
28,452,604
-0.21(-2.40%)
Feb 25, 2008
8.835
8.878
8.659
8.865
26,491,988
-0.35(-3.83%)
Feb 22, 2008
9.264
9.264
8.883
9.218
24,418,886
-0.21(-2.20%)
Feb 21, 2008
9.476
9.694
9.386
9.426
27,528,126
+0.25(+2.77%)
Feb 20, 2008
8.678
9.209
8.576
9.172
17,501,314
+0.33(+3.79%)
Feb 19, 2008
8.666
9.038
8.548
8.837
27,044,570
+0.68(+8.32%)
Feb 18, 2008
7.980
8.170
7.913
8.158
0
+0.00(+0.00%)
Feb 15, 2008
7.980
8.170
7.913
8.158
10,648,356
+0.17(+2.11%)
Feb 14, 2008
8.075
8.218
7.888
7.989
14,487,178
-0.05(-0.66%)
Feb 13, 2008
7.809
8.079
7.696
8.043
12,992,266
+0.32(+4.19%)
Feb 12, 2008
7.798
8.015
7.590
7.719
14,245,212
+0.12(+1.58%)
Feb 11, 2008
7.500
7.629
7.373
7.599
10,447,372
+0.21(+2.80%)
Feb 08, 2008
7.243
7.466
7.235
7.392
102,321,000
-0.01(-0.16%)
Feb 07, 2008
7.094
7.480
7.062
7.404
21,072,636
+0.08(+1.05%)
Feb 06, 2008
7.148
7.672
7.148
7.327
20,322,430
+0.11(+1.48%)
Feb 05, 2008
7.542
7.542
7.219
7.220
15,222,997
-0.40(-5.23%)
Feb 04, 2008
7.895
7.895
7.598
7.618
10,288,343
-0.13(-1.71%)
Feb 01, 2008
7.546
7.775
7.546
7.751
24,672,320
+0.31(+4.21%)
Jan 31, 2008
6.912
7.480
6.889
7.438
21,114,524
+0.29(+4.04%)
Jan 30, 2008
6.931
7.374
6.876
7.149
23,950,658
+0.14(+2.04%)
Jan 29, 2008
7.034
7.094
6.851
7.006
16,234,112
+0.10(+1.52%)
Jan 28, 2008
6.389
6.923
6.371
6.901
18,570,322
+0.34(+5.25%)
Jan 25, 2008
6.696
6.753
6.485
6.557
13,558,144
+0.00(+0.00%)
Jan 24, 2008
6.332
6.633
6.290
6.557
23,594,466
+0.45(+7.31%)
Jan 23, 2008
5.914
6.196
5.616
6.111
27,079,988
-0.03(-0.43%)
Jan 22, 2008
5.743
6.209
5.674
6.137
30,703,186
+0.00(+0.08%)
Jan 21, 2008
6.075
6.195
5.872
6.132
0
+0.00(+0.00%)
Jan 18, 2008
6.075
6.195
5.872
6.132
20,289,912
+0.24(+4.01%)
Jan 17, 2008
6.232
6.331
5.821
5.896
24,693,576
-0.18(-3.03%)
Jan 16, 2008
6.520
6.601
6.034
6.080
29,702,480
-0.52(-7.88%)
Jan 15, 2008
6.809
6.828
6.568
6.600
14,434,218
-0.21(-3.15%)
Jan 14, 2008
6.707
6.885
6.707
6.815
11,416,335
+0.13(+1.88%)
Jan 11, 2008
6.776
6.776
6.545
6.689
12,746,030
-0.10(-1.54%)
Jan 10, 2008
6.437
6.850
6.390
6.794
17,170,040
+0.18(+2.76%)
Jan 09, 2008
6.474
6.615
6.335
6.612
17,467,976
+0.15(+2.38%)
Jan 08, 2008
6.632
6.713
6.435
6.458
15,535,666
-0.03(-0.44%)
Jan 07, 2008
6.667
6.693
6.358
6.486
21,789,530
-0.18(-2.65%)
Jan 04, 2008
6.874
6.880
6.626
6.662
22,212,192
-0.28(-4.09%)
Jan 03, 2008
6.872
7.013
6.830
6.947
11,503,305
+0.13(+1.87%)
Jan 02, 2008
6.916
6.944
6.718
6.819
12,818,968
-0.08(-1.09%)
Jan 01, 2008
6.903
6.954
6.804
6.894
0
+0.00(+0.00%)
Dec 31, 2007
6.903
6.954
6.804
6.894
9,166,952
-0.01(-0.11%)
Dec 28, 2007
6.863
6.936
6.773
6.902
14,581,029
-0.01(-0.11%)
Dec 27, 2007
6.773
6.964
6.735
6.910
14,553,447
-0.02(-0.29%)
Dec 26, 2007
6.875
6.936
6.800
6.930
10,335,362
-0.13(-1.81%)
Dec 24, 2007
6.906
7.090
6.820
7.057
6,206,689
+0.29(+4.22%)
Dec 21, 2007
6.577
6.855
6.572
6.772
21,112,600
+0.22(+3.41%)
Dec 20, 2007
6.484
6.592
6.389
6.549
24,028,144
-0.02(-0.37%)
Dec 19, 2007
6.329
6.619
6.291
6.573
36,597,324
+0.38(+6.22%)
Dec 18, 2007
6.090
6.208
5.863
6.188
19,161,556
+0.25(+4.13%)
Dec 17, 2007
6.075
6.118
5.864
5.943
18,107,892
-0.30(-4.75%)
Dec 14, 2007
6.258
6.325
6.098
6.239
16,703,232
-0.28(-4.30%)
Dec 13, 2007
6.403
6.540
6.224
6.519
14,413,222
-0.04(-0.68%)
Dec 12, 2007
6.689
6.719
6.469
6.564
19,510,576
+0.09(+1.37%)
Dec 11, 2007
6.759
6.819
6.408
6.475
14,503,258
-0.22(-3.27%)
Dec 10, 2007
6.619
6.800
6.596
6.694
12,191,616
+0.14(+2.09%)
Dec 07, 2007
6.549
6.627
6.488
6.557
10,875,927
+0.03(+0.39%)
Dec 06, 2007
6.348
6.542
6.337
6.532
13,508,838
+0.18(+2.87%)
Dec 05, 2007
6.152
6.368
6.143
6.349
23,834,898
+0.48(+8.10%)
Dec 04, 2007
5.767
5.934
5.723
5.874
7,896,631
-0.07(-1.14%)
Dec 03, 2007
5.881
5.942
5.819
5.941
9,484,558
+0.02(+0.36%)
Nov 30, 2007
5.888
5.964
5.837
5.920
14,847,030
+0.09(+1.56%)
Nov 29, 2007
5.737
5.924
5.674
5.829
15,556,908
+0.05(+0.79%)
Nov 28, 2007
5.592
5.850
5.592
5.783
22,582,182
+0.40(+7.34%)
Nov 27, 2007
5.219
5.409
5.145
5.388
14,287,757
+0.12(+2.26%)
Nov 26, 2007
5.473
5.552
5.172
5.269
15,620,245
-0.26(-4.64%)
Nov 23, 2007
5.591
5.602
5.465
5.525
5,686,185
+0.06(+1.17%)
Nov 21, 2007
5.487
5.619
5.301
5.461
20,882,288
-0.31(-5.34%)
Nov 20, 2007
5.743
5.937
5.662
5.769
13,300,587
+0.14(+2.46%)
Nov 19, 2007
5.787
5.819
5.562
5.630
9,259,521
-0.18(-3.10%)
Nov 16, 2007
5.735
5.864
5.679
5.810
11,445,243
+0.18(+3.24%)
Nov 15, 2007
5.513
5.741
5.499
5.628
14,991,139
+0.01(+0.16%)
Nov 14, 2007
5.786
5.786
5.576
5.619
11,443,164
+0.08(+1.40%)
Nov 13, 2007
5.436
5.575
5.374
5.541
12,892,192
+0.26(+4.94%)
Nov 12, 2007
5.621
5.634
5.142
5.280
19,829,066
-0.35(-6.25%)
Nov 09, 2007
5.584
5.792
5.486
5.632
17,824,338
-0.15(-2.62%)
Nov 08, 2007
5.941
5.971
5.612
5.783
19,075,820
+0.06(+1.04%)
Nov 07, 2007
5.911
6.000
5.710
5.724
12,592,190
-0.25(-4.16%)
Nov 06, 2007
5.880
5.984
5.787
5.973
10,609,016
+0.10(+1.74%)
Nov 05, 2007
5.753
5.924
5.732
5.870
13,873,294
-0.18(-3.01%)
Nov 02, 2007
6.004
6.113
5.860
6.053
7,451,000
+0.13(+2.16%)
Nov 01, 2007
5.988
6.020
5.884
5.925
17,070,390
-0.22(-3.65%)
Oct 31, 2007
6.023
6.208
5.991
6.150
13,246,800
+0.16(+2.63%)
Oct 30, 2007
6.042
6.104
5.953
5.992
14,935,780
-0.07(-1.18%)
Oct 29, 2007
6.161
6.166
6.010
6.064
13,264,989
-0.07(-1.09%)
Oct 26, 2007
6.019
6.134
5.914
6.131
12,462,074
+0.14(+2.42%)
Oct 25, 2007
6.037
6.044
5.834
5.986
12,529,633
-0.02(-0.27%)
Oct 24, 2007
6.112
6.113
5.854
6.002
16,768,972
-0.15(-2.45%)
Oct 23, 2007
6.111
6.164
6.008
6.153
12,425,696
+0.20(+3.35%)
Oct 22, 2007
5.644
5.974
5.644
5.954
15,089,087
+0.09(+1.52%)
Oct 19, 2007
6.166
6.180
5.845
5.864
12,354,239
-0.30(-4.93%)
Oct 18, 2007
5.862
6.195
5.851
6.168
14,225,109
+0.21(+3.57%)
Oct 17, 2007
5.877
5.965
5.755
5.956
16,896,296
+0.21(+3.59%)
Oct 16, 2007
5.723
5.773
5.622
5.750
11,744,907
-0.10(-1.68%)
Oct 15, 2007
5.984
6.008
5.716
5.848
10,864,039
-0.11(-1.77%)
Oct 12, 2007
5.783
6.002
5.732
5.954
8,047,340
+0.14(+2.37%)
Oct 11, 2007
5.975
6.117
5.688
5.816
19,038,702
-0.11(-1.92%)
Oct 10, 2007
5.912
5.964
5.874
5.930
10,449,589
-0.00(-0.06%)
Oct 09, 2007
5.821
5.939
5.777
5.934
14,171,841
+0.17(+2.91%)
Oct 08, 2007
5.773
5.820
5.693
5.766
11,789,080
-0.03(-0.57%)
Oct 05, 2007
5.566
5.833
5.546
5.799
15,625,663
+0.37(+6.83%)
Oct 04, 2007
5.386
5.452
5.242
5.428
14,531,724
+0.10(+1.85%)
Oct 03, 2007
5.618
5.618
5.312
5.329
18,439,764
-0.28(-4.96%)
Oct 02, 2007
5.738
5.757
5.515
5.607
21,065,478
-0.13(-2.28%)
Oct 01, 2007
5.469
5.819
5.469
5.738
15,100,780
+0.31(+5.71%)
Sep 28, 2007
5.478
5.478
5.334
5.428
14,749,992
-0.03(-0.56%)
Sep 27, 2007
5.354
5.476
5.324
5.459
18,333,228
+0.19(+3.61%)
Sep 26, 2007
5.268
5.284
5.202
5.269
12,715,421
+0.09(+1.69%)
Sep 25, 2007
5.001
5.193
4.975
5.181
15,221,607
+0.15(+2.98%)
Sep 24, 2007
4.936
5.042
4.925
5.031
13,055,815
+0.15(+3.01%)
Sep 21, 2007
4.888
4.954
4.858
4.884
9,753,210
+0.08(+1.63%)
Sep 20, 2007
4.942
4.970
4.745
4.805
15,342,434
-0.14(-2.76%)
Sep 19, 2007
4.962
4.977
4.851
4.941
23,732,766
+0.09(+1.79%)
Sep 18, 2007
4.617
4.860
4.554
4.854
24,727,966
+0.32(+7.08%)
Sep 17, 2007
4.561
4.614
4.496
4.534
6,859,857
-0.07(-1.44%)
Sep 14, 2007
4.601
4.695
4.537
4.600
16,949,564
+0.01(+0.29%)
Sep 13, 2007
4.664
4.699
4.570
4.587
13,785,974
-0.03(-0.63%)
Sep 12, 2007
4.651
4.737
4.606
4.616
15,556,805
-0.02(-0.35%)
Sep 11, 2007
4.520
4.683
4.520
4.632
18,650,236
+0.17(+3.85%)
Sep 10, 2007
4.454
4.477
4.333
4.460
15,120,268
+0.06(+1.45%)
Sep 07, 2007
4.387
4.500
4.347
4.396
12,099,593
-0.16(-3.50%)
Sep 06, 2007
4.577
4.601
4.504
4.556
16,666,334
+0.08(+1.70%)
Sep 05, 2007
4.380
4.491
4.372
4.480
16,611,767
+0.01(+0.26%)
Sep 04, 2007
4.380
4.535
4.379
4.468
15,702,317
+0.13(+2.91%)
Aug 31, 2007
4.347
4.383
4.295
4.342
18,317,638
+0.11(+2.66%)
Aug 30, 2007
4.096
4.307
4.085
4.229
18,910,080
+0.04(+1.01%)
Aug 29, 2007
4.041
4.229
4.024
4.187
20,357,406
+0.25(+6.23%)
Aug 28, 2007
4.110
4.110
3.929
3.942
15,975,152
-0.22(-5.24%)
Aug 27, 2007
4.161
4.247
4.054
4.159
14,839,638
-0.02(-0.57%)
Aug 24, 2007
3.956
4.239
3.925
4.183
27,679,782
+0.20(+5.02%)
Aug 23, 2007
4.016
4.022
3.863
3.983
18,203,306
+0.10(+2.45%)
Aug 22, 2007
3.764
3.915
3.749
3.888
17,738,188
+0.23(+6.34%)
Aug 21, 2007
3.578
3.724
3.554
3.656
10,278,093
+0.05(+1.52%)
Aug 20, 2007
3.671
3.694
3.471
3.601
17,435,250
+0.02(+0.54%)
Aug 17, 2007
3.728
3.766
3.384
3.582
37,556,652
+0.24(+7.31%)
Aug 16, 2007
3.370
3.557
3.150
3.338
63,939,544
-0.32(-8.69%)
Aug 15, 2007
3.810
3.989
3.653
3.656
24,624,080
-0.27(-6.95%)
Aug 14, 2007
4.072
4.093
3.899
3.929
26,238,902
-0.15(-3.73%)
Aug 13, 2007
4.233
4.237
4.066
4.082
14,274,479
-0.05(-1.32%)
Aug 10, 2007
4.067
4.162
4.013
4.136
23,534,766
-0.10(-2.34%)
Aug 09, 2007
4.206
4.336
4.168
4.236
18,382,598
-0.12(-2.86%)
Aug 08, 2007
4.379
4.498
4.296
4.360
19,169,922
+0.11(+2.65%)
Aug 07, 2007
4.140
4.296
4.079
4.248
16,661,138
+0.06(+1.55%)
Aug 06, 2007
4.203
4.205
4.005
4.183
22,981,820
-0.04(-0.86%)
Aug 03, 2007
4.246
4.429
4.205
4.219
12,320,459
-0.21(-4.73%)
Aug 02, 2007
4.509
4.525
4.394
4.429
13,053,217
-0.02(-0.52%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.