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 (%)
Dec 31, 2013 3.521 3.567 3.567 3.567 2,700,204 +0.03(+0.98%)
Dec 30, 2013 3.562 3.591 3.516 3.533 18,808,088 -0.06(-1.76%)
Dec 27, 2013 3.567 3.608 3.539 3.596 5,635,563 +0.03(+0.97%)
Dec 26, 2013 3.550 3.619 3.527 3.562 9,974,658 +0.01(+0.16%)
Dec 24, 2013 3.544 3.591 3.521 3.556 2,458,597 +0.01(+0.32%)
Dec 23, 2013 3.481 3.562 3.470 3.544 6,431,384 +0.16(+4.58%)
Dec 20, 2013 3.498 3.510 3.366 3.389 9,841,935 -0.09(-2.64%)
Dec 19, 2013 3.429 3.510 3.418 3.481 8,859,700 +0.09(+2.54%)
Dec 18, 2013 3.314 3.447 3.309 3.395 9,226,314 +0.11(+3.33%)
Dec 17, 2013 3.309 3.314 3.263 3.286 6,501,288 +0.04(+1.24%)
Dec 16, 2013 3.222 3.303 3.216 3.245 9,648,579 +0.06(+1.81%)
Dec 13, 2013 3.188 3.199 3.142 3.188 4,147,056 +0.05(+1.47%)
Dec 12, 2013 3.119 3.165 3.084 3.142 6,630,992 +0.00(+0.00%)
Dec 11, 2013 3.222 3.234 3.104 3.142 6,584,892 -0.09(-2.85%)
Dec 10, 2013 3.216 3.268 3.216 3.234 3,867,839 +0.04(+1.26%)
Dec 09, 2013 3.159 3.228 3.142 3.193 6,884,101 +0.07(+2.40%)
Dec 06, 2013 3.113 3.182 3.090 3.119 8,032,374 +0.05(+1.50%)
Dec 05, 2013 3.061 3.147 3.044 3.073 8,499,658 +0.12(+4.09%)
Dec 04, 2013 2.917 2.981 2.906 2.952 7,884,006 +0.05(+1.58%)
Dec 03, 2013 2.963 2.981 2.877 2.906 11,205,720 -0.01(-0.39%)
Dec 02, 2013 3.004 3.027 2.912 2.917 10,834,474 -0.09(-2.87%)
Nov 29, 2013 3.009 3.032 2.989 3.004 6,550,944 -0.01(-0.38%)
Nov 27, 2013 3.018 3.032 2.981 3.015 6,028,047 +0.01(+0.19%)
Nov 26, 2013 3.096 3.107 2.986 3.009 11,602,193 -0.10(-3.15%)
Nov 25, 2013 3.199 3.199 3.107 3.107 6,892,676 -0.10(-3.05%)
Nov 22, 2013 3.216 3.245 3.193 3.205 8,685,683 +0.02(+0.54%)
Nov 21, 2013 3.159 3.211 3.150 3.188 9,748,946 +0.02(+0.68%)
Nov 20, 2013 3.239 3.262 3.155 3.166 7,061,368 -0.04(-1.40%)
Nov 19, 2013 3.306 3.306 3.183 3.211 8,398,855 -0.03(-0.87%)
Nov 18, 2013 3.262 3.295 3.217 3.239 9,405,607 +0.04(+1.40%)
Nov 15, 2013 3.211 3.231 3.127 3.194 9,617,167 +0.01(+0.35%)
Nov 14, 2013 3.222 3.222 3.155 3.183 12,862,180 +0.07(+2.16%)
Nov 13, 2013 2.959 3.141 2.937 3.116 15,326,578 +0.09(+2.96%)
Nov 12, 2013 3.088 3.121 3.021 3.026 8,952,021 -0.14(-4.43%)
Nov 11, 2013 3.155 3.172 3.116 3.166 5,038,877 +0.02(+0.71%)
Nov 08, 2013 3.071 3.189 3.021 3.144 10,616,155 +0.07(+2.37%)
Nov 07, 2013 3.222 3.222 3.054 3.071 16,354,641 -0.13(-4.20%)
Nov 06, 2013 3.189 3.211 3.121 3.206 9,588,624 +0.01(+0.18%)
Nov 05, 2013 3.144 3.214 3.127 3.200 17,318,390 -0.05(-1.55%)
Nov 04, 2013 3.250 3.312 3.217 3.250 13,735,086 +0.04(+1.22%)
Nov 01, 2013 3.105 3.278 3.099 3.211 17,543,436 +0.11(+3.43%)
Oct 31, 2013 3.133 3.161 3.082 3.105 10,097,137 +0.00(+0.00%)
Oct 30, 2013 3.093 3.133 3.077 3.105 8,428,717 +0.01(+0.18%)
Oct 29, 2013 3.105 3.110 3.054 3.099 7,264,574 -0.04(-1.25%)
Oct 28, 2013 3.099 3.138 3.077 3.138 13,057,128 +0.08(+2.56%)
Oct 25, 2013 3.071 3.088 3.004 3.060 13,230,866 -0.07(-2.15%)
Oct 24, 2013 3.121 3.138 3.049 3.127 20,150,838 -0.05(-1.59%)
Oct 23, 2013 3.183 3.234 3.144 3.178 18,842,486 -0.08(-2.41%)
Oct 22, 2013 3.161 3.256 3.155 3.256 20,097,366 +0.11(+3.38%)
Oct 21, 2013 3.093 3.149 3.082 3.149 13,794,197 +0.08(+2.55%)
Oct 18, 2013 3.105 3.121 3.001 3.071 18,582,642 +0.01(+0.37%)
Oct 17, 2013 3.015 3.093 3.004 3.060 24,964,224 -0.01(-0.27%)
Oct 16, 2013 3.009 3.161 2.998 3.068 29,100,252 +0.09(+2.91%)
Oct 15, 2013 2.886 2.987 2.858 2.981 17,498,638 +0.10(+3.50%)
Oct 14, 2013 2.760 2.914 2.757 2.880 12,674,923 +0.11(+4.05%)
Oct 11, 2013 2.679 2.791 2.662 2.768 20,562,886 +0.06(+2.28%)
Oct 10, 2013 2.589 2.712 2.582 2.707 24,344,800 +0.15(+5.92%)
Oct 09, 2013 2.572 2.589 2.533 2.555 17,354,406 -0.02(-0.65%)
Oct 08, 2013 2.567 2.589 2.539 2.572 16,681,257 +0.01(+0.44%)
Oct 07, 2013 2.499 2.578 2.494 2.561 17,161,890 +0.04(+1.56%)
Oct 04, 2013 2.449 2.533 2.443 2.522 16,028,556 +0.09(+3.69%)
Oct 03, 2013 2.443 2.477 2.415 2.432 13,711,741 +0.00(+0.00%)
Oct 02, 2013 2.376 2.432 2.365 2.432 13,034,200 +0.05(+2.12%)
Oct 01, 2013 2.432 2.438 2.362 2.382 18,240,224 -0.01(-0.58%)
Sep 30, 2013 2.421 2.421 2.365 2.396 14,558,064 -0.05(-1.95%)
Sep 27, 2013 2.466 2.471 2.415 2.443 15,289,683 -0.03(-1.13%)
Sep 26, 2013 2.421 2.483 2.410 2.471 17,914,688 +0.04(+1.61%)
Sep 25, 2013 2.404 2.432 2.393 2.432 11,937,739 +0.01(+0.23%)
Sep 24, 2013 2.382 2.443 2.359 2.427 10,629,968 +0.02(+0.93%)
Sep 23, 2013 2.382 2.415 2.365 2.404 10,629,004 +0.03(+1.18%)
Sep 20, 2013 2.443 2.443 2.371 2.376 8,466,108 -0.07(-2.75%)
Sep 19, 2013 2.449 2.455 2.410 2.443 13,305,396 +0.00(+0.00%)
Sep 18, 2013 2.382 2.477 2.365 2.443 12,971,105 +0.08(+3.56%)
Sep 17, 2013 2.314 2.371 2.314 2.359 11,571,558 +0.03(+1.45%)
Sep 16, 2013 2.404 2.404 2.320 2.326 12,825,189 -0.02(-0.72%)
Sep 13, 2013 2.337 2.359 2.320 2.342 10,820,828 +0.00(+0.00%)
Sep 12, 2013 2.348 2.365 2.314 2.342 8,437,320 -0.01(-0.24%)
Sep 11, 2013 2.359 2.376 2.331 2.348 13,149,381 -0.02(-0.95%)
Sep 10, 2013 2.371 2.404 2.331 2.371 12,368,992 +0.03(+1.44%)
Sep 09, 2013 2.303 2.354 2.292 2.337 13,392,658 +0.06(+2.71%)
Sep 06, 2013 2.275 2.298 2.250 2.275 15,630,684 +0.03(+1.50%)
Sep 05, 2013 2.174 2.270 2.169 2.242 16,063,591 +0.03(+1.52%)
Sep 04, 2013 2.113 2.208 2.102 2.208 20,079,442 +0.08(+3.96%)
Sep 03, 2013 2.082 2.146 2.079 2.124 13,546,311 +0.12(+6.16%)
Aug 30, 2013 2.068 2.068 1.989 2.001 12,649,467 -0.04(-2.19%)
Aug 29, 2013 2.079 2.102 2.040 2.045 7,691,952 -0.03(-1.62%)
Aug 28, 2013 2.051 2.135 2.029 2.079 10,011,765 +0.02(+1.09%)
Aug 27, 2013 2.051 2.102 2.045 2.057 12,279,248 -0.04(-2.13%)
Aug 26, 2013 2.124 2.141 2.081 2.102 10,255,893 -0.03(-1.58%)
Aug 23, 2013 2.113 2.135 2.090 2.135 7,186,683 +0.04(+1.87%)
Aug 22, 2013 2.045 2.124 2.023 2.096 15,776,667 +0.09(+4.47%)
Aug 21, 2013 2.023 2.057 1.967 2.006 16,975,910 -0.04(-1.92%)
Aug 20, 2013 2.029 2.085 2.017 2.045 17,634,882 -0.02(-1.08%)
Aug 19, 2013 1.989 2.124 1.984 2.068 33,118,030 +0.11(+5.43%)
Aug 16, 2013 1.894 1.973 1.872 1.961 23,275,662 +0.09(+4.79%)
Aug 15, 2013 1.816 1.919 1.799 1.872 19,713,980 +0.01(+0.53%)
Aug 14, 2013 1.818 1.919 1.813 1.862 23,564,892 +0.04(+2.10%)
Aug 13, 2013 1.845 1.851 1.791 1.824 15,354,412 +0.03(+1.52%)
Aug 12, 2013 1.791 1.862 1.769 1.796 21,128,012 +0.04(+2.17%)
Aug 09, 2013 1.703 1.769 1.698 1.758 12,917,184 +0.08(+4.89%)
Aug 08, 2013 1.643 1.720 1.616 1.676 10,860,463 +0.08(+5.14%)
Aug 07, 2013 1.616 1.659 1.589 1.594 16,275,748 +0.03(+2.10%)
Aug 06, 2013 1.578 1.586 1.540 1.562 10,074,266 -0.01(-0.69%)
Aug 05, 2013 1.562 1.594 1.556 1.572 5,701,567 +0.01(+0.35%)
Aug 02, 2013 1.605 1.643 1.567 1.567 7,062,470 -0.03(-2.05%)
Aug 01, 2013 1.567 1.605 1.551 1.600 8,520,187 +0.02(+1.03%)
Jul 31, 2013 1.632 1.638 1.542 1.583 10,695,857 -0.05(-3.01%)
Jul 30, 2013 1.698 1.703 1.627 1.632 8,687,493 -0.09(-5.08%)
Jul 29, 2013 1.764 1.764 1.687 1.720 12,535,475 +0.03(+1.61%)
Jul 26, 2013 1.665 1.714 1.638 1.693 13,841,101 +0.11(+7.27%)
Jul 25, 2013 1.540 1.594 1.540 1.578 6,069,657 +0.02(+1.40%)
Jul 24, 2013 1.600 1.605 1.529 1.556 9,131,376 -0.06(-3.72%)
Jul 23, 2013 1.632 1.638 1.600 1.616 8,576,324 +0.07(+4.59%)
Jul 22, 2013 1.503 1.567 1.485 1.545 8,182,622 +0.06(+4.04%)
Jul 19, 2013 1.474 1.496 1.458 1.485 8,354,369 -0.01(-0.73%)
Jul 18, 2013 1.469 1.507 1.463 1.496 10,618,542 +0.02(+1.11%)
Jul 17, 2013 1.452 1.507 1.447 1.480 11,948,870 +0.03(+2.26%)
Jul 16, 2013 1.474 1.474 1.420 1.447 10,100,033 -0.05(-3.28%)
Jul 15, 2013 1.425 1.518 1.420 1.496 12,540,889 +0.11(+8.30%)
Jul 12, 2013 1.436 1.441 1.376 1.381 6,310,032 -0.07(-4.53%)
Jul 11, 2013 1.403 1.458 1.387 1.447 11,465,597 +0.11(+8.16%)
Jul 10, 2013 1.370 1.370 1.332 1.338 4,596,944 -0.03(-2.39%)
Jul 09, 2013 1.332 1.392 1.316 1.370 5,638,323 +0.02(+1.62%)
Jul 08, 2013 1.354 1.381 1.332 1.349 6,934,594 +0.00(+0.00%)
Jul 05, 2013 1.387 1.409 1.299 1.349 12,654,773 -0.06(-4.26%)
Jul 03, 2013 1.409 1.425 1.387 1.409 4,396,902 -0.02(-1.15%)
Jul 02, 2013 1.469 1.485 1.409 1.425 11,628,470 -0.09(-5.78%)
Jul 01, 2013 1.501 1.529 1.480 1.512 10,402,117 +0.00(+0.00%)
Jun 28, 2013 1.534 1.572 1.491 1.512 15,780,594 -0.06(-3.82%)
Jun 27, 2013 1.589 1.600 1.562 1.572 8,093,263 -0.01(-0.69%)
Jun 26, 2013 1.611 1.616 1.551 1.583 8,448,625 +0.01(+0.35%)
Jun 25, 2013 1.572 1.589 1.534 1.578 7,067,986 +0.02(+1.05%)
Jun 24, 2013 1.567 1.589 1.526 1.562 8,245,691 -0.05(-3.38%)
Jun 21, 2013 1.638 1.649 1.583 1.616 11,813,439 -0.01(-0.34%)
Jun 20, 2013 1.583 1.660 1.534 1.622 14,915,144 -0.02(-1.00%)
Jun 19, 2013 1.676 1.720 1.611 1.638 12,854,285 -0.04(-2.28%)
Jun 18, 2013 1.649 1.703 1.622 1.676 8,995,537 +0.02(+0.99%)
Jun 17, 2013 1.676 1.688 1.649 1.660 7,999,546 -0.01(-0.33%)
Jun 14, 2013 1.649 1.693 1.627 1.665 17,637,174 +0.01(+0.33%)
Jun 13, 2013 1.523 1.665 1.518 1.660 36,810,044 +0.14(+8.96%)
Jun 12, 2013 1.523 1.551 1.501 1.523 10,525,707 +0.01(+0.72%)
Jun 11, 2013 1.512 1.540 1.485 1.512 16,112,919 -0.07(-4.48%)
Jun 10, 2013 1.594 1.600 1.545 1.583 10,677,172 -0.02(-1.36%)
Jun 07, 2013 1.622 1.643 1.583 1.605 6,867,163 -0.05(-3.29%)
Jun 06, 2013 1.643 1.665 1.616 1.660 9,738,675 -0.02(-0.98%)
Jun 05, 2013 1.736 1.772 1.671 1.676 10,095,100 -0.08(-4.66%)
Jun 04, 2013 1.758 1.769 1.736 1.758 9,824,894 +0.01(+0.31%)
Jun 03, 2013 1.720 1.764 1.709 1.753 9,930,176 +0.03(+1.90%)
May 31, 2013 1.780 1.785 1.698 1.720 17,293,396 -0.08(-4.55%)
May 30, 2013 1.807 1.829 1.774 1.802 5,142,024 +0.01(+0.30%)
May 29, 2013 1.835 1.845 1.774 1.796 14,720,106 -0.07(-3.80%)
May 28, 2013 1.895 1.905 1.856 1.867 12,024,618 -0.03(-1.44%)
May 24, 2013 1.867 1.914 1.851 1.895 12,246,892 +0.01(+0.29%)
May 23, 2013 1.845 1.900 1.835 1.889 8,350,284 +0.00(+0.00%)
May 22, 2013 1.916 1.998 1.867 1.889 13,652,260 -0.01(-0.29%)
May 21, 2013 1.856 1.927 1.845 1.895 10,159,150 +0.05(+2.66%)
May 20, 2013 1.813 1.873 1.794 1.845 12,630,501 +0.04(+2.11%)
May 17, 2013 1.824 1.856 1.802 1.807 6,825,182 -0.02(-0.90%)
May 16, 2013 1.813 1.867 1.774 1.824 10,834,585 -0.03(-1.76%)
May 15, 2013 1.873 1.916 1.824 1.856 10,488,012 -0.09(-4.76%)
May 13, 2013 1.979 1.987 1.941 1.949 9,839,975 -0.04(-2.19%)
May 10, 2013 2.047 2.058 1.982 1.993 11,203,805 -0.08(-3.95%)
May 09, 2013 2.102 2.129 2.042 2.075 11,544,589 -0.03(-1.30%)
May 08, 2013 2.124 2.129 2.080 2.102 11,326,824 -0.01(-0.26%)
May 07, 2013 2.064 2.157 2.064 2.107 8,025,954 +0.01(+0.52%)
May 06, 2013 2.107 2.113 2.075 2.097 7,669,585 -0.03(-1.28%)
May 03, 2013 2.151 2.140 2.097 2.124 8,883,523 +0.00(+0.00%)
May 02, 2013 2.157 2.162 2.097 2.124 6,880,109 -0.04(-2.02%)
May 01, 2013 2.162 2.184 2.135 2.168 6,386,282 -0.02(-0.75%)
Apr 30, 2013 2.118 2.184 2.086 2.184 10,662,127 +0.04(+1.78%)
Apr 29, 2013 2.135 2.173 2.094 2.146 8,619,687 +0.02(+1.03%)
Apr 26, 2013 2.151 2.157 2.110 2.124 7,483,757 -0.03(-1.52%)
Apr 25, 2013 2.107 2.195 2.102 2.157 15,941,490 -0.04(-1.74%)
Apr 24, 2013 2.162 2.195 2.146 2.195 7,684,273 +0.05(+2.29%)
Apr 23, 2013 2.118 2.173 2.097 2.146 8,929,828 +0.03(+1.55%)
Apr 22, 2013 2.107 2.129 2.053 2.113 7,272,031 -0.03(-1.28%)
Apr 19, 2013 2.151 2.162 2.086 2.140 7,358,479 +0.02(+1.03%)
Apr 18, 2013 2.102 2.151 2.069 2.118 9,312,536 +0.03(+1.57%)
Apr 17, 2013 2.097 2.107 2.058 2.086 11,021,582 -0.03(-1.29%)
Apr 16, 2013 2.097 2.148 2.064 2.113 17,950,012 -0.04(-1.78%)
Apr 15, 2013 2.189 2.195 2.129 2.151 10,475,839 -0.11(-5.06%)
Apr 12, 2013 2.249 2.310 2.217 2.266 10,970,292 +0.00(+0.00%)
Apr 11, 2013 2.310 2.315 2.239 2.266 10,842,219 -0.05(-2.35%)
Apr 10, 2013 2.364 2.391 2.304 2.320 11,034,457 -0.05(-2.26%)
Apr 09, 2013 2.374 2.444 2.344 2.374 11,607,602 +0.03(+1.39%)
Apr 08, 2013 2.336 2.347 2.287 2.342 8,571,188 -0.04(-1.81%)
Apr 05, 2013 2.298 2.396 2.271 2.385 13,171,607 -0.01(-0.45%)
Apr 04, 2013 2.417 2.447 2.379 2.396 8,423,311 -0.03(-1.34%)
Apr 03, 2013 2.433 2.455 2.396 2.428 10,337,931 -0.02(-0.88%)
Apr 02, 2013 2.607 2.607 2.433 2.450 22,745,664 -0.05(-2.16%)
Apr 01, 2013 2.460 2.596 2.460 2.504 13,173,943 +0.08(+3.35%)
Mar 28, 2013 2.444 2.444 2.390 2.423 9,653,084 -0.02(-0.88%)
Mar 27, 2013 2.406 2.468 2.358 2.444 11,799,600 +0.01(+0.22%)
Mar 26, 2013 2.460 2.488 2.417 2.439 14,138,145 +0.01(+0.45%)
Mar 25, 2013 2.477 2.493 2.412 2.428 10,480,105 -0.04(-1.53%)
Mar 22, 2013 2.460 2.509 2.450 2.466 10,227,253 -0.01(-0.22%)
Mar 21, 2013 2.498 2.501 2.444 2.471 16,125,833 -0.09(-3.38%)
Mar 20, 2013 2.520 2.569 2.509 2.558 9,528,796 +0.02(+0.85%)
Mar 19, 2013 2.636 2.639 2.504 2.536 16,026,781 -0.12(-4.48%)
Mar 18, 2013 2.644 2.693 2.628 2.655 6,613,278 -0.02(-0.81%)
Mar 15, 2013 2.796 2.807 2.661 2.677 13,765,992 -0.09(-3.13%)
Mar 14, 2013 2.785 2.801 2.709 2.763 7,528,317 -0.03(-0.97%)
Mar 13, 2013 2.877 2.882 2.758 2.790 14,468,551 -0.08(-2.83%)
Mar 12, 2013 2.888 2.926 2.847 2.871 14,181,061 +0.03(+0.95%)
Mar 11, 2013 2.888 2.899 2.844 2.844 8,619,766 -0.10(-3.31%)
Mar 08, 2013 2.888 2.953 2.866 2.942 7,249,352 +0.05(+1.87%)
Mar 07, 2013 2.963 2.980 2.888 2.888 14,198,461 +0.02(+0.56%)
Mar 06, 2013 2.763 2.904 2.750 2.871 12,564,185 +0.19(+7.06%)
Mar 05, 2013 2.715 2.753 2.677 2.682 10,137,283 +0.02(+0.81%)
Mar 04, 2013 2.607 2.671 2.593 2.661 7,352,002 -0.02(-0.61%)
Mar 01, 2013 2.671 2.693 2.634 2.677 10,840,556 -0.06(-2.17%)
Feb 28, 2013 2.736 2.790 2.704 2.736 9,971,520 +0.02(+0.80%)
Feb 27, 2013 2.709 2.742 2.663 2.715 7,796,852 +0.02(+0.60%)
Feb 26, 2013 2.709 2.736 2.623 2.698 11,457,739 +0.05(+1.84%)
Feb 25, 2013 2.650 2.785 2.596 2.650 13,687,953 -0.01(-0.20%)
Feb 22, 2013 2.725 2.725 2.634 2.655 5,845,514 -0.01(-0.41%)
Feb 21, 2013 2.666 2.698 2.612 2.666 8,041,350 -0.05(-1.79%)
Feb 20, 2013 2.844 2.850 2.704 2.715 7,604,083 -0.15(-5.10%)
Feb 19, 2013 2.920 2.936 2.817 2.861 6,035,880 -0.02(-0.56%)
Feb 15, 2013 2.958 2.958 2.866 2.877 7,002,277 -0.06(-2.03%)
Feb 14, 2013 2.888 2.936 2.882 2.936 4,565,759 +0.05(+1.88%)
Feb 13, 2013 2.882 2.920 2.866 2.882 6,323,971 +0.00(+0.00%)
Feb 12, 2013 2.855 2.882 2.834 2.882 3,835,720 +0.02(+0.57%)
Feb 11, 2013 2.882 2.909 2.855 2.866 3,768,172 -0.03(-0.93%)
Feb 08, 2013 2.926 2.942 2.877 2.893 6,344,353 -0.04(-1.29%)
Feb 07, 2013 2.953 2.963 2.909 2.931 6,414,566 -0.01(-0.37%)
Feb 06, 2013 2.871 2.963 2.861 2.942 5,676,615 +0.04(+1.30%)
Feb 04, 2013 2.920 2.942 2.893 2.904 9,015,817 -0.09(-3.07%)
Feb 01, 2013 3.034 3.050 2.985 2.996 10,120,941 +0.06(+2.03%)
Jan 31, 2013 2.942 2.958 2.882 2.936 14,947,707 -0.02(-0.73%)
Jan 30, 2013 2.974 3.001 2.931 2.958 14,430,990 -0.11(-3.53%)
Jan 29, 2013 3.072 3.090 3.017 3.066 7,905,431 +0.09(+3.09%)
Jan 28, 2013 3.034 3.050 2.953 2.974 9,879,294 -0.04(-1.43%)
Jan 25, 2013 3.072 3.093 2.990 3.017 6,911,049 -0.04(-1.41%)
Jan 24, 2013 3.136 3.153 3.001 3.061 12,679,398 -0.07(-2.25%)
Jan 23, 2013 3.163 3.193 3.120 3.131 6,289,548 -0.01(-0.34%)
Jan 22, 2013 3.099 3.163 3.093 3.142 10,194,770 -0.02(-0.68%)
Jan 18, 2013 3.153 3.185 3.136 3.163 12,209,917 -0.02(-0.68%)
Jan 17, 2013 3.166 3.191 3.136 3.185 9,725,648 -0.03(-0.84%)
Jan 16, 2013 3.255 3.280 3.201 3.212 11,494,576 -0.11(-3.26%)
Jan 15, 2013 3.282 3.331 3.261 3.320 6,297,603 -0.01(-0.16%)
Jan 14, 2013 3.364 3.380 3.304 3.326 6,589,680 +0.01(+0.33%)
Jan 11, 2013 3.309 3.337 3.282 3.315 10,328,716 -0.05(-1.45%)
Jan 10, 2013 3.355 3.396 3.320 3.364 7,543,205 +0.08(+2.47%)
Jan 09, 2013 3.264 3.309 3.234 3.282 6,789,021 +0.04(+1.34%)
Jan 08, 2013 3.304 3.320 3.196 3.239 11,841,932 -0.05(-1.64%)
Jan 07, 2013 3.223 3.315 3.223 3.293 8,350,781 +0.00(+0.00%)
Jan 04, 2013 3.266 3.299 3.212 3.293 11,856,709 -0.03(-0.98%)
Jan 03, 2013 3.288 3.401 3.272 3.326 9,566,082 +0.01(+0.35%)
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.