Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.210 -0.040 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2013 2.974 3.001 2.926 2.948 10,634,986 +0.00(+0.00%)
Oct 30, 2013 2.937 2.974 2.921 2.948 8,877,694 +0.01(+0.18%)
Oct 29, 2013 2.948 2.953 2.900 2.942 7,651,540 -0.04(-1.25%)
Oct 28, 2013 2.942 2.980 2.921 2.980 13,752,649 +0.07(+2.56%)
Oct 25, 2013 2.916 2.932 2.852 2.905 13,935,642 -0.06(-2.15%)
Oct 24, 2013 2.964 2.980 2.894 2.969 21,224,222 -0.05(-1.59%)
Oct 23, 2013 3.022 3.070 2.985 3.017 19,846,180 -0.07(-2.41%)
Oct 22, 2013 3.001 3.091 2.996 3.091 21,167,902 +0.10(+3.38%)
Oct 21, 2013 2.937 2.990 2.926 2.990 14,528,980 +0.07(+2.55%)
Oct 18, 2013 2.948 2.964 2.849 2.916 19,572,494 +0.01(+0.37%)
Oct 17, 2013 2.863 2.937 2.852 2.905 26,294,008 -0.01(-0.27%)
Oct 16, 2013 2.857 3.001 2.847 2.913 30,650,350 +0.08(+2.91%)
Oct 15, 2013 2.740 2.836 2.714 2.831 18,430,746 +0.10(+3.50%)
Oct 14, 2013 2.620 2.767 2.618 2.735 13,350,085 +0.11(+4.05%)
Oct 11, 2013 2.543 2.650 2.527 2.628 21,658,220 +0.06(+2.28%)
Oct 10, 2013 2.458 2.575 2.452 2.570 25,641,586 +0.14(+5.92%)
Oct 09, 2013 2.442 2.458 2.405 2.426 18,278,832 -0.02(-0.65%)
Oct 08, 2013 2.437 2.458 2.410 2.442 17,569,826 +0.01(+0.44%)
Oct 07, 2013 2.373 2.447 2.368 2.432 18,076,062 +0.04(+1.56%)
Oct 04, 2013 2.325 2.405 2.320 2.394 16,882,358 +0.09(+3.69%)
Oct 03, 2013 2.320 2.352 2.293 2.309 14,442,131 +0.00(+0.00%)
Oct 02, 2013 2.256 2.309 2.245 2.309 13,728,500 +0.05(+2.12%)
Oct 01, 2013 2.309 2.314 2.243 2.261 19,211,836 -0.01(-0.59%)
Sep 30, 2013 2.299 2.299 2.245 2.275 15,333,536 -0.05(-1.95%)
Sep 27, 2013 2.341 2.346 2.293 2.320 16,104,127 -0.03(-1.13%)
Sep 26, 2013 2.299 2.357 2.288 2.346 18,868,960 +0.04(+1.61%)
Sep 25, 2013 2.283 2.309 2.272 2.309 12,573,633 +0.01(+0.23%)
Sep 24, 2013 2.261 2.320 2.240 2.304 11,196,200 +0.02(+0.93%)
Sep 23, 2013 2.261 2.293 2.245 2.283 11,195,185 +0.03(+1.18%)
Sep 20, 2013 2.320 2.320 2.251 2.256 8,917,077 -0.06(-2.75%)
Sep 19, 2013 2.325 2.330 2.288 2.320 14,014,142 +0.00(+0.00%)
Sep 18, 2013 2.261 2.352 2.245 2.320 13,662,044 +0.08(+3.56%)
Sep 17, 2013 2.197 2.251 2.197 2.240 12,187,946 +0.03(+1.45%)
Sep 16, 2013 2.283 2.283 2.203 2.208 13,508,356 -0.02(-0.72%)
Sep 13, 2013 2.219 2.240 2.203 2.224 11,397,227 +0.00(+0.00%)
Sep 12, 2013 2.229 2.245 2.197 2.224 8,886,755 -0.01(-0.24%)
Sep 11, 2013 2.240 2.256 2.213 2.229 13,849,816 -0.02(-0.95%)
Sep 10, 2013 2.251 2.283 2.213 2.251 13,027,857 +0.03(+1.44%)
Sep 09, 2013 2.187 2.235 2.176 2.219 14,106,052 +0.06(+2.71%)
Sep 06, 2013 2.160 2.181 2.136 2.160 16,463,292 +0.03(+1.50%)
Sep 05, 2013 2.064 2.155 2.059 2.128 16,919,258 +0.03(+1.52%)
Sep 04, 2013 2.006 2.096 1.995 2.096 21,149,026 +0.08(+3.96%)
Sep 03, 2013 1.977 2.038 1.974 2.017 14,267,889 +0.12(+6.16%)
Aug 30, 2013 1.963 1.963 1.889 1.899 13,323,273 -0.04(-2.19%)
Aug 29, 2013 1.974 1.995 1.937 1.942 8,101,683 -0.03(-1.62%)
Aug 28, 2013 1.947 2.027 1.926 1.974 10,545,067 +0.02(+1.09%)
Aug 27, 2013 1.947 1.995 1.942 1.953 12,933,333 -0.04(-2.13%)
Aug 26, 2013 2.017 2.032 1.975 1.995 10,802,199 -0.03(-1.58%)
Aug 23, 2013 2.006 2.027 1.985 2.027 7,569,500 +0.04(+1.87%)
Aug 22, 2013 1.942 2.017 1.921 1.990 16,617,051 +0.09(+4.47%)
Aug 21, 2013 1.921 1.953 1.868 1.905 17,880,174 -0.04(-1.92%)
Aug 20, 2013 1.926 1.979 1.915 1.942 18,574,248 -0.02(-1.08%)
Aug 19, 2013 1.889 2.017 1.884 1.963 34,882,148 +0.10(+5.43%)
Aug 16, 2013 1.798 1.873 1.777 1.862 24,515,500 +0.09(+4.79%)
Aug 15, 2013 1.724 1.822 1.708 1.777 20,764,094 +0.01(+0.54%)
Aug 14, 2013 1.726 1.822 1.721 1.768 24,820,132 +0.04(+2.10%)
Aug 13, 2013 1.752 1.757 1.700 1.731 16,172,302 +0.03(+1.52%)
Aug 12, 2013 1.700 1.768 1.680 1.705 22,253,446 +0.04(+2.17%)
Aug 09, 2013 1.617 1.680 1.612 1.669 13,605,249 +0.08(+4.89%)
Aug 08, 2013 1.560 1.633 1.534 1.591 11,438,972 +0.08(+5.14%)
Aug 07, 2013 1.534 1.575 1.508 1.514 17,142,714 +0.03(+2.10%)
Aug 06, 2013 1.498 1.506 1.462 1.483 10,610,897 -0.01(-0.69%)
Aug 05, 2013 1.483 1.514 1.477 1.493 6,005,274 +0.01(+0.35%)
Aug 02, 2013 1.524 1.560 1.488 1.488 7,438,669 -0.03(-2.05%)
Aug 01, 2013 1.488 1.524 1.472 1.519 8,974,035 +0.02(+1.03%)
Jul 31, 2013 1.550 1.555 1.464 1.503 11,265,598 -0.05(-3.01%)
Jul 30, 2013 1.612 1.617 1.545 1.550 9,150,253 -0.08(-5.08%)
Jul 29, 2013 1.674 1.674 1.602 1.633 13,203,207 +0.03(+1.61%)
Jul 26, 2013 1.581 1.628 1.555 1.607 14,578,381 +0.11(+7.27%)
Jul 25, 2013 1.462 1.514 1.462 1.498 6,392,972 +0.02(+1.40%)
Jul 24, 2013 1.519 1.524 1.451 1.477 9,617,781 -0.06(-3.72%)
Jul 23, 2013 1.550 1.555 1.519 1.534 9,033,163 +0.07(+4.59%)
Jul 22, 2013 1.427 1.488 1.410 1.467 8,618,489 +0.06(+4.04%)
Jul 19, 2013 1.400 1.420 1.384 1.410 8,799,384 -0.01(-0.73%)
Jul 18, 2013 1.394 1.431 1.389 1.420 11,184,164 +0.02(+1.11%)
Jul 17, 2013 1.379 1.431 1.374 1.405 12,585,356 +0.03(+2.26%)
Jul 16, 2013 1.400 1.400 1.348 1.374 10,638,035 -0.05(-3.29%)
Jul 15, 2013 1.353 1.441 1.348 1.420 13,208,909 +0.11(+8.30%)
Jul 12, 2013 1.363 1.369 1.306 1.311 6,646,151 -0.06(-4.53%)
Jul 11, 2013 1.332 1.384 1.317 1.374 12,076,340 +0.10(+8.16%)
Jul 10, 2013 1.301 1.301 1.265 1.270 4,841,812 -0.03(-2.39%)
Jul 09, 2013 1.265 1.322 1.249 1.301 5,938,662 +0.02(+1.62%)
Jul 08, 2013 1.286 1.311 1.265 1.280 7,303,982 +0.00(+0.00%)
Jul 05, 2013 1.317 1.337 1.234 1.280 13,328,860 -0.06(-4.26%)
Jul 03, 2013 1.337 1.353 1.317 1.337 4,631,113 -0.02(-1.15%)
Jul 02, 2013 1.394 1.410 1.337 1.353 12,247,889 -0.08(-5.78%)
Jul 01, 2013 1.426 1.451 1.405 1.436 10,956,211 +0.00(+0.00%)
Jun 28, 2013 1.457 1.493 1.415 1.436 16,621,185 -0.06(-3.82%)
Jun 27, 2013 1.508 1.519 1.483 1.493 8,524,371 -0.01(-0.69%)
Jun 26, 2013 1.529 1.534 1.472 1.503 8,898,661 +0.01(+0.35%)
Jun 25, 2013 1.493 1.508 1.457 1.498 7,444,480 +0.02(+1.05%)
Jun 24, 2013 1.488 1.508 1.449 1.483 8,684,918 -0.05(-3.38%)
Jun 21, 2013 1.555 1.565 1.503 1.534 12,442,711 -0.01(-0.34%)
Jun 20, 2013 1.503 1.576 1.457 1.540 15,709,635 -0.02(-1.00%)
Jun 19, 2013 1.591 1.633 1.529 1.555 13,538,999 -0.04(-2.28%)
Jun 18, 2013 1.565 1.617 1.540 1.591 9,474,706 +0.02(+0.99%)
Jun 17, 2013 1.591 1.603 1.565 1.576 8,425,662 -0.01(-0.33%)
Jun 14, 2013 1.565 1.607 1.545 1.581 18,576,662 +0.01(+0.33%)
Jun 13, 2013 1.446 1.581 1.441 1.576 38,770,816 +0.13(+8.96%)
Jun 12, 2013 1.446 1.472 1.426 1.446 11,086,384 +0.01(+0.72%)
Jun 11, 2013 1.436 1.462 1.410 1.436 16,971,212 -0.07(-4.48%)
Jun 10, 2013 1.514 1.519 1.467 1.503 11,245,917 -0.02(-1.36%)
Jun 07, 2013 1.540 1.560 1.503 1.524 7,232,959 -0.05(-3.29%)
Jun 06, 2013 1.560 1.581 1.534 1.576 10,257,429 -0.02(-0.98%)
Jun 05, 2013 1.648 1.682 1.586 1.591 10,632,840 -0.08(-4.66%)
Jun 04, 2013 1.669 1.680 1.648 1.669 10,348,241 +0.01(+0.31%)
Jun 03, 2013 1.633 1.674 1.623 1.664 10,459,131 +0.03(+1.90%)
May 31, 2013 1.690 1.695 1.612 1.633 18,214,572 -0.08(-4.55%)
May 30, 2013 1.716 1.737 1.685 1.711 5,415,926 +0.01(+0.30%)
May 29, 2013 1.742 1.752 1.685 1.705 15,504,208 -0.07(-3.80%)
May 28, 2013 1.799 1.809 1.762 1.773 12,665,138 -0.03(-1.44%)
May 24, 2013 1.773 1.817 1.757 1.799 12,899,253 +0.01(+0.29%)
May 23, 2013 1.752 1.804 1.742 1.794 8,795,082 +0.00(+0.00%)
May 22, 2013 1.819 1.897 1.773 1.794 14,379,481 -0.01(-0.29%)
May 21, 2013 1.762 1.830 1.752 1.799 10,700,302 +0.05(+2.66%)
May 20, 2013 1.721 1.778 1.703 1.752 13,303,295 +0.04(+2.11%)
May 17, 2013 1.731 1.763 1.711 1.716 7,188,742 -0.02(-0.90%)
May 16, 2013 1.721 1.773 1.685 1.731 11,411,715 -0.03(-1.76%)
May 15, 2013 1.778 1.819 1.731 1.762 11,046,681 -0.09(-4.76%)
May 13, 2013 1.879 1.887 1.843 1.851 10,364,125 -0.04(-2.19%)
May 10, 2013 1.944 1.954 1.882 1.892 11,800,603 -0.08(-3.95%)
May 09, 2013 1.996 2.022 1.939 1.970 12,159,539 -0.03(-1.30%)
May 08, 2013 2.016 2.022 1.975 1.996 11,930,174 -0.01(-0.26%)
May 07, 2013 1.959 2.048 1.959 2.001 8,453,476 +0.01(+0.52%)
May 06, 2013 2.001 2.006 1.970 1.991 8,078,124 -0.03(-1.29%)
May 03, 2013 2.042 2.032 1.991 2.016 9,356,725 +0.00(+0.00%)
May 02, 2013 2.048 2.053 1.991 2.016 7,246,594 -0.04(-2.02%)
May 01, 2013 2.053 2.073 2.027 2.058 6,726,463 -0.02(-0.75%)
Apr 30, 2013 2.011 2.073 1.980 2.073 11,230,071 +0.04(+1.78%)
Apr 29, 2013 2.027 2.063 1.988 2.037 9,078,835 +0.02(+1.03%)
Apr 26, 2013 2.042 2.048 2.003 2.016 7,882,398 -0.03(-1.52%)
Apr 25, 2013 2.001 2.084 1.996 2.048 16,790,652 -0.04(-1.74%)
Apr 24, 2013 2.053 2.084 2.037 2.084 8,093,594 +0.05(+2.29%)
Apr 23, 2013 2.011 2.063 1.991 2.037 9,405,497 +0.03(+1.55%)
Apr 22, 2013 2.001 2.022 1.949 2.006 7,659,393 -0.03(-1.28%)
Apr 19, 2013 2.042 2.053 1.980 2.032 7,750,446 +0.02(+1.03%)
Apr 18, 2013 1.996 2.042 1.965 2.011 9,808,591 +0.03(+1.57%)
Apr 17, 2013 1.991 2.001 1.954 1.980 11,608,673 -0.03(-1.29%)
Apr 16, 2013 1.991 2.040 1.959 2.006 18,906,164 -0.04(-1.78%)
Apr 15, 2013 2.079 2.084 2.022 2.042 11,033,860 -0.11(-5.06%)
Apr 12, 2013 2.136 2.193 2.105 2.151 11,554,651 +0.00(+0.00%)
Apr 11, 2013 2.193 2.198 2.125 2.151 11,419,756 -0.05(-2.35%)
Apr 10, 2013 2.245 2.270 2.188 2.203 11,622,234 -0.05(-2.26%)
Apr 09, 2013 2.254 2.321 2.226 2.254 12,225,911 +0.03(+1.39%)
Apr 08, 2013 2.218 2.228 2.172 2.223 9,027,755 -0.04(-1.81%)
Apr 05, 2013 2.182 2.274 2.156 2.264 13,873,227 -0.01(-0.45%)
Apr 04, 2013 2.295 2.323 2.259 2.274 8,872,001 -0.03(-1.34%)
Apr 03, 2013 2.310 2.331 2.274 2.305 10,888,607 -0.02(-0.88%)
Apr 02, 2013 2.475 2.475 2.310 2.326 23,957,270 -0.05(-2.16%)
Apr 01, 2013 2.336 2.464 2.336 2.377 13,875,687 +0.08(+3.35%)
Mar 28, 2013 2.321 2.321 2.269 2.300 10,167,280 -0.02(-0.88%)
Mar 27, 2013 2.285 2.343 2.239 2.321 12,428,136 +0.01(+0.22%)
Mar 26, 2013 2.336 2.362 2.295 2.316 14,891,249 +0.01(+0.45%)
Mar 25, 2013 2.351 2.367 2.290 2.305 11,038,355 -0.04(-1.54%)
Mar 22, 2013 2.336 2.382 2.326 2.341 10,772,034 -0.01(-0.22%)
Mar 21, 2013 2.372 2.375 2.321 2.346 16,984,816 -0.08(-3.38%)
Mar 20, 2013 2.393 2.439 2.382 2.428 10,036,372 +0.02(+0.85%)
Mar 19, 2013 2.503 2.505 2.377 2.408 16,880,488 -0.11(-4.48%)
Mar 18, 2013 2.511 2.557 2.495 2.521 6,965,551 -0.02(-0.81%)
Mar 15, 2013 2.654 2.665 2.526 2.541 14,499,273 -0.08(-3.13%)
Mar 14, 2013 2.644 2.660 2.572 2.624 7,929,332 -0.03(-0.97%)
Mar 13, 2013 2.731 2.737 2.618 2.649 15,239,256 -0.08(-2.82%)
Mar 12, 2013 2.742 2.778 2.703 2.726 14,936,452 +0.03(+0.95%)
Mar 11, 2013 2.742 2.752 2.701 2.701 9,078,920 -0.09(-3.31%)
Mar 08, 2013 2.742 2.803 2.721 2.793 7,635,507 +0.05(+1.87%)
Mar 07, 2013 2.814 2.829 2.742 2.742 14,954,778 +0.02(+0.57%)
Mar 06, 2013 2.624 2.757 2.611 2.726 13,233,449 +0.18(+7.06%)
Mar 05, 2013 2.577 2.613 2.541 2.547 10,677,271 +0.02(+0.81%)
Mar 04, 2013 2.475 2.536 2.462 2.526 7,743,626 -0.02(-0.61%)
Mar 01, 2013 2.536 2.557 2.500 2.541 11,418,006 -0.06(-2.17%)
Feb 28, 2013 2.598 2.649 2.567 2.598 10,502,679 +0.02(+0.80%)
Feb 27, 2013 2.572 2.603 2.529 2.577 8,212,171 +0.02(+0.60%)
Feb 26, 2013 2.572 2.598 2.490 2.562 12,068,065 +0.05(+1.84%)
Feb 25, 2013 2.516 2.644 2.464 2.516 14,417,077 -0.01(-0.20%)
Feb 22, 2013 2.588 2.588 2.500 2.521 6,156,890 -0.01(-0.41%)
Feb 21, 2013 2.531 2.562 2.480 2.531 8,469,694 -0.05(-1.79%)
Feb 20, 2013 2.701 2.706 2.567 2.577 8,009,134 -0.14(-5.10%)
Feb 19, 2013 2.772 2.788 2.675 2.716 6,357,397 -0.02(-0.56%)
Feb 15, 2013 2.808 2.808 2.721 2.731 7,375,271 -0.06(-2.03%)
Feb 14, 2013 2.742 2.788 2.737 2.788 4,808,966 +0.05(+1.88%)
Feb 13, 2013 2.737 2.772 2.721 2.737 6,660,833 +0.00(+0.00%)
Feb 12, 2013 2.711 2.737 2.690 2.737 4,040,040 +0.02(+0.57%)
Feb 11, 2013 2.737 2.762 2.711 2.721 3,968,893 -0.03(-0.93%)
Feb 08, 2013 2.778 2.793 2.731 2.747 6,682,301 -0.04(-1.29%)
Feb 07, 2013 2.803 2.814 2.762 2.783 6,756,255 -0.01(-0.37%)
Feb 06, 2013 2.726 2.814 2.716 2.793 5,978,995 +0.04(+1.30%)
Feb 04, 2013 2.772 2.793 2.747 2.757 9,496,068 -0.09(-3.07%)
Feb 01, 2013 2.880 2.896 2.834 2.844 10,660,059 +0.06(+2.03%)
Jan 31, 2013 2.793 2.808 2.737 2.788 15,743,935 -0.02(-0.73%)
Jan 30, 2013 2.824 2.849 2.783 2.808 15,199,693 -0.10(-3.53%)
Jan 29, 2013 2.916 2.934 2.865 2.911 8,326,534 +0.09(+3.09%)
Jan 28, 2013 2.880 2.896 2.803 2.824 10,405,540 -0.04(-1.43%)
Jan 25, 2013 2.916 2.937 2.839 2.865 7,279,184 -0.04(-1.41%)
Jan 24, 2013 2.978 2.993 2.849 2.906 13,354,798 -0.07(-2.25%)
Jan 23, 2013 3.003 3.032 2.962 2.973 6,624,577 -0.01(-0.34%)
Jan 22, 2013 2.942 3.003 2.937 2.983 10,737,820 -0.02(-0.68%)
Jan 18, 2013 2.993 3.024 2.978 3.003 12,860,309 -0.02(-0.68%)
Jan 17, 2013 3.006 3.029 2.978 3.024 10,243,709 -0.03(-0.84%)
Jan 16, 2013 3.091 3.114 3.039 3.050 12,106,864 -0.10(-3.26%)
Jan 15, 2013 3.116 3.163 3.096 3.152 6,633,061 -0.01(-0.16%)
Jan 14, 2013 3.193 3.209 3.137 3.158 6,940,697 +0.01(+0.33%)
Jan 11, 2013 3.142 3.168 3.116 3.147 10,878,902 -0.05(-1.45%)
Jan 10, 2013 3.186 3.224 3.152 3.193 7,945,013 +0.08(+2.47%)
Jan 09, 2013 3.098 3.142 3.070 3.116 7,150,656 +0.04(+1.34%)
Jan 08, 2013 3.137 3.152 3.034 3.075 12,472,723 -0.05(-1.64%)
Jan 07, 2013 3.060 3.147 3.060 3.127 8,795,607 +0.00(+0.00%)
Jan 04, 2013 3.101 3.132 3.050 3.127 12,488,288 -0.03(-0.98%)
Jan 03, 2013 3.122 3.229 3.106 3.158 10,075,644 +0.01(+0.35%)
Jan 02, 2013 3.139 3.157 2.970 3.147 15,207,272 +0.18(+5.95%)
Dec 31, 2012 2.833 2.990 2.813 2.970 5,406,355 +0.04(+1.20%)
Dec 28, 2012 2.904 2.975 2.876 2.934 8,812,541 +0.03(+1.04%)
Dec 27, 2012 2.894 2.909 2.849 2.904 8,637,452 +0.02(+0.61%)
Dec 26, 2012 2.833 2.909 2.833 2.886 15,268,808 +0.10(+3.53%)
Dec 24, 2012 2.960 2.960 2.758 2.788 3,113,564 +0.02(+0.55%)
Dec 21, 2012 2.803 2.841 2.768 2.773 18,882,318 -0.16(-5.34%)
Dec 20, 2012 2.950 2.955 2.884 2.929 7,903,882 +0.00(+0.00%)
Dec 19, 2012 2.904 3.000 2.884 2.929 12,763,140 +0.04(+1.22%)
Dec 18, 2012 2.828 2.924 2.808 2.894 14,975,588 +0.10(+3.62%)
Dec 17, 2012 2.768 2.813 2.763 2.793 6,780,979 +0.02(+0.73%)
Dec 14, 2012 2.773 2.808 2.735 2.773 7,707,321 +0.03(+1.10%)
Dec 13, 2012 2.788 2.839 2.727 2.743 9,328,148 -0.02(-0.55%)
Dec 12, 2012 2.796 2.823 2.732 2.758 15,234,985 +0.00(+0.00%)
Dec 11, 2012 2.768 2.813 2.743 2.758 17,709,948 +0.05(+1.68%)
Dec 10, 2012 2.634 2.722 2.606 2.712 12,613,495 +0.12(+4.78%)
Dec 07, 2012 2.576 2.636 2.566 2.589 14,894,046 +0.04(+1.49%)
Dec 06, 2012 2.500 2.566 2.485 2.551 9,910,553 +0.01(+0.20%)
Dec 05, 2012 2.505 2.568 2.467 2.546 18,330,466 +0.09(+3.48%)
Dec 04, 2012 2.475 2.500 2.445 2.460 10,655,919 +0.02(+0.84%)
Nov 30, 2012 2.561 2.591 2.379 2.440 24,935,836 -0.16(-6.03%)
Nov 29, 2012 2.535 2.631 2.520 2.596 22,323,544 +0.17(+6.86%)
Nov 28, 2012 2.399 2.440 2.379 2.429 10,177,408 +0.02(+0.63%)
Nov 27, 2012 2.485 2.493 2.379 2.414 14,290,711 -0.06(-2.55%)
Nov 26, 2012 2.510 2.515 2.440 2.477 17,318,754 -0.08(-3.06%)
Nov 23, 2012 2.505 2.556 2.495 2.556 7,503,476 +0.10(+3.90%)
Nov 21, 2012 2.465 2.490 2.419 2.460 12,625,418 +0.05(+2.10%)
Nov 20, 2012 2.414 2.440 2.389 2.409 7,326,341 -0.05(-1.95%)
Nov 19, 2012 2.465 2.495 2.407 2.457 15,534,897 +0.07(+3.07%)
Nov 16, 2012 2.424 2.429 2.338 2.384 15,450,638 -0.06(-2.48%)
Nov 15, 2012 2.505 2.525 2.404 2.445 7,985,107 -0.04(-1.43%)
Nov 14, 2012 2.591 2.591 2.460 2.480 14,643,206 -0.10(-3.73%)
Nov 13, 2012 2.601 2.621 2.561 2.576 13,133,499 -0.10(-3.59%)
Nov 12, 2012 2.687 2.697 2.652 2.672 6,553,640 -0.02(-0.56%)
Nov 09, 2012 2.722 2.743 2.672 2.687 21,861,742 -0.02(-0.56%)
Nov 08, 2012 2.788 2.833 2.692 2.702 20,957,046 -0.07(-2.37%)
Nov 07, 2012 2.879 2.889 2.763 2.768 16,268,054 -0.14(-4.70%)
Nov 06, 2012 2.839 2.940 2.823 2.904 18,286,058 +0.13(+4.55%)
Nov 05, 2012 2.798 2.833 2.763 2.778 8,726,639 -0.07(-2.48%)
Nov 02, 2012 3.068 3.172 2.808 2.849 10,414,177 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.