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 )

2.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 27, 2009 2.995 3.175 2.995 3.050 0 -0.05(-1.56%)
Feb 26, 2009 3.177 3.233 3.066 3.099 16,896,118 +0.00(+0.00%)
Feb 25, 2009 3.233 3.314 2.963 3.099 17,650,352 -0.02(-0.67%)
Feb 24, 2009 2.914 3.129 2.889 3.120 20,510,422 +0.21(+7.14%)
Feb 23, 2009 3.124 3.290 2.889 2.912 19,089,864 -0.36(-11.01%)
Feb 20, 2009 3.127 3.337 3.124 3.272 0 -0.08(-2.48%)
Feb 19, 2009 3.454 3.521 3.309 3.355 17,768,130 -0.03(-0.95%)
Feb 18, 2009 3.604 3.604 3.350 3.387 25,392,788 -0.17(-4.80%)
Feb 17, 2009 3.644 3.644 3.547 3.558 22,961,816 -0.24(-6.32%)
Feb 13, 2009 3.695 3.842 3.674 3.798 0 +0.10(+2.75%)
Feb 12, 2009 3.602 3.704 3.544 3.697 21,771,554 -0.02(-0.56%)
Feb 11, 2009 3.877 3.949 3.632 3.718 23,614,386 -0.05(-1.35%)
Feb 10, 2009 4.055 4.163 3.704 3.768 26,186,936 -0.31(-7.54%)
Feb 09, 2009 4.209 4.297 3.960 4.076 14,110,115 -0.14(-3.29%)
Feb 06, 2009 3.976 4.242 3.958 4.214 0 +0.27(+6.73%)
Feb 05, 2009 3.794 3.965 3.690 3.949 20,499,314 +0.19(+4.97%)
Feb 04, 2009 3.787 3.960 3.701 3.761 28,952,226 +0.11(+3.10%)
Feb 03, 2009 3.526 3.695 3.498 3.648 14,484,922 +0.12(+3.47%)
Feb 02, 2009 3.415 3.591 3.378 3.526 13,373,361 +0.04(+1.13%)
Jan 30, 2009 3.646 3.676 3.438 3.487 0 -0.15(-4.13%)
Jan 29, 2009 3.759 3.759 3.611 3.637 18,657,192 -0.16(-4.14%)
Jan 28, 2009 3.711 3.822 3.674 3.794 22,723,524 +0.23(+6.48%)
Jan 27, 2009 3.484 3.609 3.461 3.563 21,704,054 +0.13(+3.77%)
Jan 26, 2009 3.464 3.586 3.417 3.434 16,921,644 -0.01(-0.40%)
Jan 23, 2009 3.330 3.519 3.295 3.447 21,192,194 -0.05(-1.52%)
Jan 22, 2009 3.498 3.591 3.443 3.501 26,914,792 -0.09(-2.51%)
Jan 21, 2009 3.341 3.611 3.316 3.591 25,853,910 +0.36(+11.07%)
Jan 20, 2009 3.591 3.591 3.200 3.233 25,509,548 -0.27(-7.83%)
Jan 16, 2009 3.554 3.554 3.341 3.507 0 +0.14(+4.11%)
Jan 15, 2009 3.244 3.450 3.055 3.369 24,310,784 +0.17(+5.42%)
Jan 14, 2009 3.256 3.270 3.120 3.196 21,970,512 -0.22(-6.49%)
Jan 13, 2009 3.360 3.519 3.300 3.417 21,135,682 +0.00(+0.14%)
Jan 12, 2009 3.630 3.630 3.357 3.413 29,093,974 -0.31(-8.26%)
Jan 09, 2009 3.932 3.939 3.685 3.720 21,567,706 -0.01(-0.31%)
Jan 08, 2009 3.487 3.798 3.471 3.731 17,815,784 +0.18(+5.21%)
Jan 07, 2009 3.685 3.715 3.505 3.547 19,780,736 -0.28(-7.30%)
Jan 06, 2009 3.701 3.923 3.635 3.826 27,914,998 +0.33(+9.45%)
Jan 05, 2009 3.136 3.603 3.136 3.496 26,115,914 +0.33(+10.27%)
Jan 02, 2009 2.953 3.203 2.953 3.170 0 +0.21(+7.18%)
Jan 01, 2009 2.831 3.004 2.831 2.958 0 +0.00(+0.00%)
Dec 31, 2008 2.831 3.004 2.831 2.958 7,656,808 +0.07(+2.48%)
Dec 30, 2008 2.812 2.886 2.743 2.886 9,084,451 +0.18(+6.56%)
Dec 29, 2008 2.764 2.776 2.660 2.709 8,901,466 -0.07(-2.57%)
Dec 26, 2008 2.711 2.787 2.660 2.780 0 +0.05(+1.69%)
Dec 24, 2008 2.669 2.778 2.654 2.734 2,774,006 +0.01(+0.42%)
Dec 23, 2008 2.748 2.796 2.688 2.722 8,995,364 -0.04(-1.42%)
Dec 22, 2008 3.043 3.060 2.695 2.762 12,185,380 -0.33(-10.55%)
Dec 19, 2008 3.117 3.182 2.995 3.087 13,603,941 +0.07(+2.22%)
Dec 18, 2008 3.184 3.226 2.972 3.020 26,142,750 -0.03(-1.06%)
Dec 17, 2008 3.030 3.122 2.995 3.053 21,838,090 -0.08(-2.51%)
Dec 16, 2008 2.875 3.143 2.863 3.131 18,356,670 +0.32(+11.51%)
Dec 15, 2008 2.829 2.868 2.757 2.808 12,300,061 +0.01(+0.50%)
Dec 12, 2008 2.651 2.842 2.600 2.794 0 +0.09(+3.24%)
Dec 11, 2008 2.769 2.983 2.642 2.706 22,976,390 -0.03(-1.26%)
Dec 10, 2008 2.632 2.794 2.632 2.741 25,100,330 +0.21(+8.50%)
Dec 09, 2008 2.445 2.575 2.425 2.526 21,016,930 +0.07(+3.01%)
Dec 08, 2008 2.321 2.501 2.321 2.452 21,333,666 +0.22(+9.71%)
Dec 05, 2008 2.099 2.263 2.032 2.235 0 +0.06(+2.76%)
Dec 04, 2008 2.210 2.304 2.117 2.175 13,703,032 -0.08(-3.48%)
Dec 03, 2008 2.115 2.293 2.092 2.254 19,362,492 -0.12(-4.87%)
Dec 02, 2008 2.325 2.395 2.254 2.369 13,614,811 +0.12(+5.12%)
Dec 01, 2008 2.441 2.450 2.237 2.254 13,392,896 -0.41(-15.28%)
Nov 28, 2008 2.667 2.697 2.614 2.660 5,485,863 -0.05(-1.79%)
Nov 26, 2008 2.348 2.709 2.328 2.709 18,167,434 +0.28(+11.71%)
Nov 25, 2008 2.471 2.475 2.309 2.425 18,280,220 +0.13(+5.53%)
Nov 24, 2008 2.069 2.374 2.069 2.298 25,185,420 +0.22(+10.68%)
Nov 21, 2008 1.986 2.080 1.840 2.076 24,762,512 +0.26(+14.23%)
Nov 20, 2008 1.993 2.168 1.817 1.817 21,867,582 -0.22(-10.67%)
Nov 19, 2008 2.180 2.221 2.030 2.034 19,868,376 -0.16(-7.17%)
Nov 18, 2008 2.346 2.390 2.111 2.191 24,204,390 -0.09(-4.14%)
Nov 17, 2008 2.279 2.454 2.224 2.286 21,222,202 +0.03(+1.33%)
Nov 14, 2008 2.360 2.466 2.256 2.256 0 -0.28(-11.10%)
Nov 13, 2008 2.279 2.565 2.046 2.538 27,509,240 +0.34(+15.32%)
Nov 12, 2008 2.369 2.431 2.191 2.201 17,873,644 -0.32(-12.57%)
Nov 11, 2008 2.427 2.607 2.339 2.517 14,557,102 -0.07(-2.59%)
Nov 10, 2008 2.801 2.829 2.485 2.584 22,126,006 -0.06(-2.27%)
Nov 07, 2008 2.695 2.757 2.549 2.644 0 +0.06(+2.41%)
Nov 06, 2008 2.732 2.762 2.496 2.582 20,956,880 -0.26(-9.18%)
Nov 05, 2008 3.184 3.210 2.787 2.842 20,503,770 -0.61(-17.66%)
Nov 04, 2008 3.133 3.489 3.133 3.452 15,884,787 +0.38(+12.41%)
Nov 03, 2008 3.043 3.143 2.981 3.071 12,713,485 -0.07(-2.21%)
Oct 31, 2008 3.399 3.399 3.071 3.140 0 -0.33(-9.63%)
Oct 30, 2008 3.233 3.521 3.198 3.475 24,333,130 +0.41(+13.41%)
Oct 29, 2008 2.995 3.187 2.914 3.064 24,179,618 +0.08(+2.63%)
Oct 28, 2008 2.577 2.986 2.452 2.986 21,031,494 +0.62(+26.27%)
Oct 27, 2008 2.360 2.549 2.309 2.365 19,487,966 -0.03(-1.35%)
Oct 24, 2008 2.291 2.552 2.270 2.397 0 -0.26(-9.82%)
Oct 23, 2008 2.473 2.822 2.443 2.658 24,979,320 +0.09(+3.51%)
Oct 22, 2008 2.789 2.829 2.466 2.568 25,390,604 -0.54(-17.45%)
Oct 21, 2008 3.140 3.346 3.066 3.110 21,838,948 -0.38(-10.91%)
Oct 20, 2008 3.300 3.491 3.295 3.491 19,880,034 +0.30(+9.41%)
Oct 17, 2008 3.424 3.542 3.057 3.191 0 +0.26(+8.90%)
Oct 16, 2008 2.540 3.198 2.341 2.930 62,954,332 +0.45(+18.16%)
Oct 15, 2008 3.138 3.138 2.378 2.480 37,243,100 -0.93(-27.19%)
Oct 14, 2008 3.824 4.124 3.290 3.406 71,409,208 -0.10(-2.83%)
Oct 13, 2008 3.249 3.505 2.831 3.505 27,535,210 +0.82(+30.41%)
Oct 10, 2008 2.399 2.826 2.159 2.688 0 -0.23(-7.91%)
Oct 09, 2008 3.196 3.357 2.875 2.919 38,787,568 -0.02(-0.79%)
Oct 08, 2008 2.602 3.163 2.512 2.942 47,480,116 +0.05(+1.84%)
Oct 07, 2008 3.447 3.494 2.840 2.889 37,972,808 -0.54(-15.76%)
Oct 06, 2008 3.263 3.454 2.734 3.429 45,384,364 -0.57(-14.36%)
Oct 03, 2008 4.288 4.477 3.905 4.004 0 -0.12(-2.91%)
Oct 02, 2008 4.519 4.757 4.085 4.124 27,843,818 -0.64(-13.39%)
Oct 01, 2008 4.808 4.808 4.549 4.761 21,186,490 -0.15(-3.01%)
Sep 30, 2008 4.637 4.932 4.567 4.909 22,378,178 +0.57(+13.21%)
Sep 29, 2008 5.032 5.032 4.253 4.336 25,989,448 -1.20(-21.68%)
Sep 26, 2008 5.540 5.551 5.290 5.537 0 -0.35(-5.89%)
Sep 25, 2008 5.884 5.964 5.743 5.884 21,613,058 +0.02(+0.39%)
Sep 24, 2008 5.893 6.043 5.782 5.860 17,938,622 +0.03(+0.51%)
Sep 23, 2008 6.241 6.345 5.738 5.830 26,760,160 -0.60(-9.37%)
Sep 22, 2008 6.752 6.752 6.389 6.433 21,911,332 -0.25(-3.80%)
Sep 19, 2008 6.117 7.043 6.117 6.687 0 +1.10(+19.67%)
Sep 18, 2008 5.493 5.736 5.004 5.588 28,470,702 +0.25(+4.72%)
Sep 17, 2008 5.997 6.038 5.311 5.336 31,848,306 -0.79(-12.96%)
Sep 16, 2008 5.650 6.205 5.602 6.131 29,209,246 +0.24(+4.00%)
Sep 15, 2008 6.138 6.426 5.879 5.895 30,706,756 -0.68(-10.33%)
Sep 12, 2008 6.068 6.620 6.068 6.574 0 +0.53(+8.83%)
Sep 11, 2008 5.491 6.052 5.473 6.041 25,281,942 +0.29(+5.10%)
Sep 10, 2008 5.636 5.870 5.424 5.747 27,667,336 +0.22(+3.92%)
Sep 09, 2008 5.981 6.066 5.514 5.530 35,098,376 -0.70(-11.30%)
Sep 08, 2008 6.805 6.858 6.179 6.235 22,502,168 -0.22(-3.43%)
Sep 05, 2008 6.161 6.484 6.133 6.456 0 -0.14(-2.10%)
Sep 04, 2008 7.057 7.094 6.486 6.595 29,400,928 -0.65(-8.99%)
Sep 03, 2008 7.306 7.546 7.091 7.246 24,129,548 -0.23(-3.06%)
Sep 02, 2008 7.869 7.869 7.458 7.475 20,565,764 -0.54(-6.74%)
Aug 29, 2008 8.107 8.193 7.987 8.015 0 -0.02(-0.29%)
Aug 28, 2008 8.082 8.167 7.913 8.038 15,776,788 +0.13(+1.61%)
Aug 27, 2008 7.729 7.962 7.724 7.911 15,836,205 +0.27(+3.60%)
Aug 26, 2008 7.514 7.717 7.502 7.636 14,602,856 +0.05(+0.67%)
Aug 25, 2008 7.881 7.897 7.553 7.585 14,597,923 -0.23(-2.98%)
Aug 22, 2008 8.086 8.093 7.726 7.819 0 -0.05(-0.62%)
Aug 21, 2008 7.733 7.992 7.708 7.867 19,228,564 +0.20(+2.56%)
Aug 20, 2008 7.608 7.722 7.421 7.671 19,713,838 +0.35(+4.79%)
Aug 19, 2008 6.927 7.401 6.925 7.320 19,141,362 +0.14(+1.99%)
Aug 18, 2008 7.419 7.521 7.050 7.177 22,000,050 -0.19(-2.54%)
Aug 15, 2008 7.535 7.592 7.301 7.364 0 -0.30(-3.95%)
Aug 14, 2008 7.807 7.828 7.539 7.666 17,482,814 +0.02(+0.21%)
Aug 13, 2008 7.218 7.705 7.216 7.650 26,057,830 +0.25(+3.43%)
Aug 12, 2008 7.419 7.553 7.278 7.396 29,446,668 -0.19(-2.50%)
Aug 11, 2008 7.842 7.844 7.438 7.585 29,585,532 -0.29(-3.67%)
Aug 08, 2008 7.929 7.929 7.698 7.874 19,812,996 -0.29(-3.54%)
Aug 07, 2008 8.407 8.407 8.019 8.163 21,911,986 -0.28(-3.31%)
Aug 06, 2008 8.220 8.592 8.220 8.442 19,243,544 +0.15(+1.78%)
Aug 05, 2008 8.283 8.557 8.137 8.294 19,568,964 -0.04(-0.44%)
Aug 04, 2008 8.544 8.620 8.220 8.331 21,871,406 -0.44(-5.05%)
Aug 01, 2008 9.063 9.149 8.726 8.775 17,602,986 -0.27(-3.04%)
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%)
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.