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 )

2.390 +0.180 (+8.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2003 0.4287 0.4340 0.4215 0.4215 7,762,682 -0.00(-0.78%)
Apr 29, 2003 0.4259 0.4299 0.4244 0.4248 14,231,584 +0.01(+1.49%)
Apr 28, 2003 0.4037 0.4204 0.4012 0.4186 6,059,477 +0.02(+3.86%)
Apr 25, 2003 0.3973 0.4043 0.3940 0.4030 7,817,272 +0.01(+2.56%)
Apr 24, 2003 0.4014 0.4094 0.3929 0.3929 14,127,863 -0.01(-1.33%)
Apr 23, 2003 0.3926 0.4004 0.3905 0.3982 7,364,176 +0.01(+1.97%)
Apr 22, 2003 0.3920 0.3946 0.3867 0.3905 3,559,260 -0.01(-2.87%)
Apr 21, 2003 0.4039 0.4039 0.3993 0.4021 584,111 +0.00(+0.00%)
Apr 17, 2003 0.3966 0.4021 0.3927 0.4021 10,306,571 +0.01(+2.81%)
Apr 16, 2003 0.3979 0.3979 0.3823 0.3911 14,624,631 -0.01(-1.43%)
Apr 15, 2003 0.3938 0.3979 0.3867 0.3968 4,727,484 +0.00(+0.79%)
Apr 14, 2003 0.3847 0.3938 0.3829 0.3937 2,221,808 +0.01(+3.07%)
Apr 11, 2003 0.3810 0.3883 0.3810 0.3819 8,821,726 +0.00(+1.21%)
Apr 10, 2003 0.3726 0.3810 0.3709 0.3774 8,570,612 +0.00(+1.33%)
Apr 09, 2003 0.3645 0.3829 0.3645 0.3724 6,512,573 +0.01(+2.52%)
Apr 08, 2003 0.3609 0.3695 0.3572 0.3633 5,038,646 +0.01(+1.43%)
Apr 07, 2003 0.3700 0.3704 0.3572 0.3581 5,611,840 -0.00(-1.01%)
Apr 04, 2003 0.3645 0.3645 0.3554 0.3618 5,136,908 -0.00(-0.95%)
Apr 03, 2003 0.3611 0.3655 0.3583 0.3653 3,668,440 +0.00(+1.22%)
Apr 02, 2003 0.3526 0.3735 0.3524 0.3609 56,522,368 +0.01(+3.14%)
Apr 01, 2003 0.3535 0.3554 0.3426 0.3499 47,132,908 -0.00(-0.52%)
Mar 31, 2003 0.3666 0.3682 0.3506 0.3517 15,880,198 -0.01(-2.78%)
Mar 28, 2003 0.3462 0.3640 0.3462 0.3618 8,576,071 +0.01(+3.40%)
Mar 27, 2003 0.3453 0.3521 0.3416 0.3499 13,292,638 -0.00(-1.19%)
Mar 26, 2003 0.3609 0.3609 0.3481 0.3541 6,998,423 +0.00(+0.78%)
Mar 25, 2003 0.3341 0.3554 0.3295 0.3513 15,148,694 +0.02(+5.15%)
Mar 24, 2003 0.3394 0.3394 0.3316 0.3341 8,559,694 -0.01(-3.65%)
Mar 21, 2003 0.3349 0.3519 0.3349 0.3468 4,339,896 +0.02(+5.23%)
Mar 20, 2003 0.3187 0.3297 0.3178 0.3295 5,666,430 +0.01(+3.27%)
Mar 19, 2003 0.3171 0.3211 0.3153 0.3191 3,018,820 +0.00(+0.69%)
Mar 18, 2003 0.3176 0.3206 0.3160 0.3169 3,723,030 +0.00(+0.93%)
Mar 17, 2003 0.3077 0.3160 0.3076 0.3140 6,780,064 +0.01(+2.02%)
Mar 14, 2003 0.3110 0.3110 0.3052 0.3077 4,771,156 -0.00(-0.59%)
Mar 13, 2003 0.3187 0.3187 0.3070 0.3096 9,946,278 -0.01(-2.03%)
Mar 12, 2003 0.3114 0.3160 0.3077 0.3160 12,026,152 +0.01(+2.37%)
Mar 11, 2003 0.2982 0.3105 0.2982 0.3087 4,629,222 +0.01(+3.50%)
Mar 10, 2003 0.2993 0.2995 0.2960 0.2982 3,810,374 -0.01(-2.51%)
Mar 07, 2003 0.3023 0.3096 0.3023 0.3059 5,087,777 -0.00(-1.30%)
Mar 06, 2003 0.3085 0.3132 0.3072 0.3099 10,601,356 +0.00(+1.62%)
Mar 05, 2003 0.3083 0.3085 0.3050 0.3050 5,939,380 -0.00(-1.07%)
Mar 04, 2003 0.3178 0.3178 0.3083 0.3083 889,815 -0.00(-1.58%)
Mar 03, 2003 0.3143 0.3169 0.3132 0.3132 807,930 -0.00(-0.29%)
Feb 28, 2003 0.3242 0.3242 0.3132 0.3142 40,909,660 -0.01(-3.65%)
Feb 27, 2003 0.3169 0.3263 0.3169 0.3261 5,431,694 +0.01(+2.59%)
Feb 26, 2003 0.3077 0.3197 0.3077 0.3178 4,902,172 +0.01(+4.52%)
Feb 25, 2003 0.3023 0.3050 0.2982 0.3041 5,535,414 -0.00(-0.48%)
Feb 24, 2003 0.3045 0.3077 0.2940 0.3056 15,776,478 +0.00(+0.79%)
Feb 21, 2003 0.3279 0.3288 0.3026 0.3032 13,904,044 -0.03(-8.82%)
Feb 20, 2003 0.3239 0.3361 0.3239 0.3325 8,499,646 +0.01(+2.66%)
Feb 19, 2003 0.3270 0.3294 0.3231 0.3239 3,308,147 -0.00(-0.95%)
Feb 18, 2003 0.3198 0.3295 0.3198 0.3270 2,008,907 +0.02(+5.31%)
Feb 14, 2003 0.3002 0.3105 0.2913 0.3105 6,851,031 +0.00(+1.50%)
Feb 13, 2003 0.3114 0.3149 0.3023 0.3059 10,726,913 -0.02(-5.92%)
Feb 12, 2003 0.3343 0.3396 0.3252 0.3252 8,232,155 -0.01(-3.11%)
Feb 11, 2003 0.3279 0.3361 0.3279 0.3356 7,702,633 +0.02(+5.53%)
Feb 10, 2003 0.3088 0.3206 0.3088 0.3180 4,247,093 +0.01(+2.72%)
Feb 07, 2003 0.3169 0.3178 0.3092 0.3096 7,822,731 -0.01(-2.09%)
Feb 06, 2003 0.3096 0.3169 0.3077 0.3162 5,180,580 +0.00(+0.76%)
Feb 05, 2003 0.3023 0.3160 0.3023 0.3138 4,176,126 +0.01(+4.39%)
Feb 04, 2003 0.3013 0.3041 0.2986 0.3006 5,993,969 -0.01(-3.01%)
Feb 03, 2003 0.3068 0.3101 0.3050 0.3099 9,132,888 +0.01(+2.55%)
Jan 31, 2003 0.2885 0.3057 0.2885 0.3023 7,637,125 +0.02(+5.43%)
Jan 30, 2003 0.2832 0.2903 0.2821 0.2867 6,507,114 +0.00(+1.29%)
Jan 29, 2003 0.2783 0.2830 0.2766 0.2830 4,203,421 +0.01(+2.25%)
Jan 28, 2003 0.2775 0.2786 0.2722 0.2768 4,050,569 +0.01(+2.79%)
Jan 27, 2003 0.2696 0.2720 0.2662 0.2693 8,783,513 -0.00(-0.61%)
Jan 24, 2003 0.2788 0.2788 0.2706 0.2709 44,922,020 -0.01(-3.27%)
Jan 23, 2003 0.2858 0.2883 0.2784 0.2801 4,285,306 -0.00(-1.29%)
Jan 22, 2003 0.2858 0.2885 0.2821 0.2838 4,427,240 -0.00(-1.40%)
Jan 21, 2003 0.2885 0.2887 0.2794 0.2878 5,540,873 +0.00(+0.38%)
Jan 17, 2003 0.2839 0.2885 0.2795 0.2867 2,478,381 -0.00(-0.63%)
Jan 16, 2003 0.2953 0.2953 0.2885 0.2885 1,059,043 -0.01(-2.90%)
Jan 15, 2003 0.2968 0.3008 0.2936 0.2971 3,171,672 -0.00(-0.18%)
Jan 14, 2003 0.2995 0.2995 0.2960 0.2977 2,751,330 -0.00(-0.61%)
Jan 13, 2003 0.2997 0.3002 0.2960 0.2995 2,374,660 -0.01(-2.39%)
Jan 10, 2003 0.3054 0.3116 0.3054 0.3068 14,788,401 +0.01(+2.45%)
Jan 09, 2003 0.2931 0.3013 0.2913 0.2995 10,530,389 +0.02(+5.48%)
Jan 08, 2003 0.2858 0.2922 0.2830 0.2839 6,670,884 -0.00(-0.64%)
Jan 07, 2003 0.2854 0.2883 0.2830 0.2858 12,522,920 +0.01(+2.23%)
Jan 06, 2003 0.2748 0.2803 0.2748 0.2795 9,187,478 +0.01(+3.81%)
Jan 03, 2003 0.2740 0.2740 0.2684 0.2693 4,541,878 +0.00(+1.45%)
Jan 02, 2003 0.2656 0.2674 0.2653 0.2654 4,356,273 +0.00(+1.05%)
Dec 31, 2002 0.2625 0.2627 0.2625 0.2627 49,130 -0.00(-0.21%)
Dec 30, 2002 0.2620 0.2645 0.2612 0.2632 4,782,074 +0.00(+1.91%)
Dec 27, 2002 0.2581 0.2592 0.2546 0.2583 6,654,507 +0.00(+1.81%)
Dec 26, 2002 0.2528 0.2546 0.2519 0.2537 1,168,223 -0.00(-0.14%)
Dec 24, 2002 0.2541 0.2541 0.2541 0.2541 0 +0.00(+0.87%)
Dec 23, 2002 0.2638 0.2638 0.2469 0.2519 6,387,017 -0.01(-3.85%)
Dec 20, 2002 0.2748 0.2748 0.2605 0.2620 7,648,043 -0.00(-0.42%)
Dec 19, 2002 0.2565 0.2674 0.2565 0.2631 7,806,354 -0.00(-0.28%)
Dec 18, 2002 0.2638 0.2638 0.2603 0.2638 1,233,731 -0.00(-0.35%)
Dec 17, 2002 0.2702 0.2709 0.2620 0.2647 20,722,322 -0.00(-1.63%)
Dec 16, 2002 0.2588 0.2691 0.2588 0.2691 12,539,297 +0.02(+6.53%)
Dec 13, 2002 0.2473 0.2546 0.2473 0.2526 19,166,510 +0.00(+1.77%)
Dec 12, 2002 0.2491 0.2491 0.2455 0.2482 2,003,448 +0.00(+1.65%)
Dec 11, 2002 0.2403 0.2455 0.2403 0.2442 627,783 +0.01(+2.54%)
Dec 10, 2002 0.2427 0.2455 0.2381 0.2381 2,036,202 -0.00(-1.89%)
Dec 09, 2002 0.2427 0.2438 0.2427 0.2427 2,778,625 -0.00(-1.41%)
Dec 06, 2002 0.2447 0.2475 0.2436 0.2462 1,812,384 +0.00(+1.43%)
Dec 05, 2002 0.2436 0.2455 0.2409 0.2427 12,626,641 -0.00(-0.75%)
Dec 04, 2002 0.2383 0.2446 0.2381 0.2446 14,886,662 -0.00(-0.74%)
Dec 03, 2002 0.2409 0.2464 0.2400 0.2464 6,889,244 -0.00(-0.52%)
Dec 02, 2002 0.2473 0.2504 0.2446 0.2477 13,822,160 +0.00(+1.27%)
Nov 29, 2002 0.2381 0.2464 0.2381 0.2446 11,627,646 +0.01(+3.49%)
Nov 27, 2002 0.2308 0.2367 0.2308 0.2363 3,122,541 +0.01(+3.20%)
Nov 26, 2002 0.2308 0.2308 0.2271 0.2290 23,309,882 -0.00(-1.57%)
Nov 25, 2002 0.2363 0.2365 0.2308 0.2326 3,095,246 -0.00(-2.08%)
Nov 22, 2002 0.2391 0.2392 0.2363 0.2376 862,520 -0.01(-3.21%)
Nov 21, 2002 0.2427 0.2473 0.2427 0.2455 7,134,898 +0.01(+3.08%)
Nov 20, 2002 0.2345 0.2381 0.2319 0.2381 4,187,044 +0.00(+1.56%)
Nov 19, 2002 0.2308 0.2370 0.2290 0.2345 20,482,126 +0.00(+0.31%)
Nov 18, 2002 0.2271 0.2354 0.2262 0.2337 14,619,172 +0.01(+5.11%)
Nov 15, 2002 0.2224 0.2224 0.2224 0.2224 21,835 -0.00(-0.90%)
Nov 14, 2002 0.2143 0.2244 0.2132 0.2244 25,990,246 +0.01(+4.26%)
Nov 13, 2002 0.1878 0.2152 0.1839 0.2152 31,165,366 +0.02(+9.00%)
Nov 12, 2002 0.2015 0.2033 0.1964 0.1975 1,271,944 -0.01(-3.32%)
Nov 11, 2002 0.2103 0.2107 0.2033 0.2042 2,516,593 -0.01(-2.87%)
Nov 08, 2002 0.2123 0.2143 0.1960 0.2103 11,758,662 +0.01(+3.89%)
Nov 07, 2002 0.1986 0.2042 0.1986 0.2024 5,398,940 +0.01(+4.34%)
Nov 06, 2002 0.1960 0.1960 0.1905 0.1940 2,254,562 -0.00(-1.49%)
Nov 05, 2002 0.1942 0.1988 0.1942 0.1969 5,060,482 +0.00(+2.38%)
Nov 04, 2002 0.1991 0.1993 0.1922 0.1923 3,177,131 +0.00(+1.94%)
Nov 01, 2002 0.1852 0.1914 0.1832 0.1887 2,833,215 +0.00(+2.39%)
Oct 31, 2002 0.1909 0.1951 0.1832 0.1843 7,866,403 -0.01(-3.08%)
Oct 30, 2002 0.1815 0.1942 0.1815 0.1901 3,177,131 +0.01(+3.59%)
Oct 29, 2002 0.1951 0.1951 0.1832 0.1835 5,175,121 -0.01(-5.92%)
Oct 28, 2002 0.1940 0.1951 0.1896 0.1951 4,345,355 +0.00(+1.43%)
Oct 25, 2002 0.1923 0.1958 0.1887 0.1923 6,119,526 -0.00(-0.94%)
Oct 24, 2002 0.1988 0.1988 0.1923 0.1942 2,254,562 +0.00(+0.47%)
Oct 23, 2002 0.1788 0.1940 0.1786 0.1933 7,014,800 +0.01(+5.50%)
Oct 22, 2002 0.1630 0.1832 0.1630 0.1832 6,321,509 +0.02(+10.01%)
Oct 21, 2002 0.1585 0.1667 0.1581 0.1665 2,412,873 +0.01(+3.30%)
Oct 18, 2002 0.1572 0.1619 0.1557 0.1612 6,195,952 +0.00(+2.92%)
Oct 17, 2002 0.1456 0.1566 0.1456 0.1566 5,044,105 +0.01(+10.32%)
Oct 16, 2002 0.1520 0.1520 0.1411 0.1420 6,266,919 -0.01(-6.63%)
Oct 15, 2002 0.1520 0.1548 0.1519 0.1520 2,505,675 +0.00(+1.97%)
Oct 14, 2002 0.1511 0.1511 0.1469 0.1491 616,865 -0.01(-4.91%)
Oct 11, 2002 0.1530 0.1592 0.1530 0.1568 1,828,761 +0.01(+4.52%)
Oct 10, 2002 0.1438 0.1502 0.1429 0.1500 1,550,352 +0.01(+5.00%)
Oct 09, 2002 0.1465 0.1475 0.1429 0.1429 6,081,313 -0.01(-4.99%)
Oct 08, 2002 0.1621 0.1630 0.1502 0.1504 14,613,713 -0.01(-7.75%)
Oct 07, 2002 0.1649 0.1669 0.1630 0.1630 906,192 -0.00(-2.20%)
Oct 04, 2002 0.1603 0.1687 0.1603 0.1667 4,143,372 +0.01(+7.06%)
Oct 03, 2002 0.1475 0.1575 0.1465 0.1557 78,063,536 +0.01(+4.94%)
Oct 02, 2002 0.1603 0.1603 0.1475 0.1484 6,681,802 -0.01(-6.68%)
Oct 01, 2002 0.1511 0.1603 0.1491 0.1590 3,111,623 +0.01(+6.50%)
Sep 30, 2002 0.1520 0.1520 0.1438 0.1493 7,429,683 -0.01(-3.32%)
Sep 27, 2002 0.1649 0.1672 0.1535 0.1544 4,934,926 -0.02(-11.26%)
Sep 26, 2002 0.1768 0.1777 0.1740 0.1740 4,771,156 -0.00(-1.04%)
Sep 25, 2002 0.1696 0.1759 0.1658 0.1759 3,368,196 +0.01(+3.78%)
Sep 24, 2002 0.1685 0.1694 0.1658 0.1694 6,676,343 +0.00(+0.54%)
Sep 23, 2002 0.1826 0.1826 0.1649 0.1685 10,120,965 -0.02(-11.54%)
Sep 20, 2002 0.1927 0.1927 0.1777 0.1905 17,785,386 -0.00(-0.57%)
Sep 19, 2002 0.1923 0.1960 0.1914 0.1916 2,391,037 -0.00(-1.69%)
Sep 18, 2002 0.2015 0.2015 0.1923 0.1949 1,255,567 -0.02(-7.24%)
Sep 17, 2002 0.2134 0.2152 0.2070 0.2101 1,261,026 -0.00(-1.97%)
Sep 16, 2002 0.2207 0.2209 0.2105 0.2143 4,689,271 -0.01(-5.65%)
Sep 13, 2002 0.2235 0.2271 0.2226 0.2271 2,058,038 +0.00(+1.31%)
Sep 12, 2002 0.2290 0.2290 0.2239 0.2242 1,277,403 -0.01(-3.62%)
Sep 11, 2002 0.2253 0.2337 0.2253 0.2326 5,011,351 +0.01(+4.10%)
Sep 10, 2002 0.2271 0.2271 0.2180 0.2235 13,958,634 -0.00(-1.61%)
Sep 09, 2002 0.2235 0.2273 0.2235 0.2271 11,261,894 +0.00(+1.64%)
Sep 06, 2002 0.2253 0.2253 0.2200 0.2235 6,299,673 -0.00(-1.61%)
Sep 05, 2002 0.2253 0.2271 0.2217 0.2271 621,232,896 +0.00(+0.00%)
Sep 04, 2002 0.2244 0.2271 0.2226 0.2271 8,974,578 +0.00(+0.40%)
Sep 03, 2002 0.2345 0.2345 0.2262 0.2262 3,793,997 -0.02(-7.14%)
Aug 30, 2002 0.2467 0.2508 0.2429 0.2436 3,941,390 -0.01(-2.21%)
Aug 29, 2002 0.2391 0.2500 0.2385 0.2491 2,074,415 +0.00(+1.72%)
Aug 28, 2002 0.2455 0.2455 0.2427 0.2449 540,439 -0.00(-0.96%)
Aug 27, 2002 0.2500 0.2519 0.2455 0.2473 1,746,876 -0.00(-1.82%)
Aug 26, 2002 0.2537 0.2555 0.2491 0.2519 553,541,440 +0.00(+0.73%)
Aug 23, 2002 0.2413 0.2500 0.2409 0.2500 1,331,993 +0.01(+3.25%)
Aug 22, 2002 0.2433 0.2446 0.2400 0.2422 10,563,143 -0.00(-0.60%)
Aug 21, 2002 0.2381 0.2436 0.2381 0.2436 1,610,401 +0.01(+2.86%)
Aug 20, 2002 0.2354 0.2369 0.2336 0.2369 889,815 +0.01(+5.55%)
Aug 16, 2002 0.2083 0.2253 0.2083 0.2244 3,319,065 +0.02(+12.39%)
Aug 15, 2002 0.2162 0.2162 0.1997 0.1997 6,130,444 -0.01(-6.84%)
Aug 14, 2002 0.2253 0.2260 0.2017 0.2143 12,801,329 -0.01(-4.49%)
Aug 13, 2002 0.2299 0.2326 0.2244 0.2244 5,873,872 -0.02(-6.84%)
Aug 12, 2002 0.2380 0.2464 0.2380 0.2409 649,619 +0.02(+6.91%)
Aug 07, 2002 0.2250 0.2292 0.2152 0.2253 12,937,803 +0.00(+2.07%)
Aug 06, 2002 0.2070 0.2213 0.2063 0.2207 3,515,588 +0.01(+6.73%)
Aug 05, 2002 0.2290 0.2292 0.2068 0.2068 10,039,080 -0.03(-13.42%)
Aug 02, 2002 0.2381 0.2418 0.2326 0.2389 14,198,830 +0.01(+3.66%)
Aug 01, 2002 0.2271 0.2304 0.2215 0.2304 7,822,731 +0.00(+1.86%)
Jul 31, 2002 0.2246 0.2345 0.2215 0.2262 13,008,770 +0.01(+6.65%)
Jul 30, 2002 0.2418 0.2418 0.2088 0.2121 14,351,682 -0.04(-14.54%)
Jul 29, 2002 0.2665 0.2674 0.2427 0.2482 11,764,121 -0.02(-6.55%)
Jul 26, 2002 0.2867 0.2867 0.2656 0.2656 9,356,707 -0.02(-7.29%)
Jul 25, 2002 0.2889 0.2909 0.2823 0.2865 12,391,905 -0.01(-2.01%)
Jul 24, 2002 0.2740 0.2931 0.2735 0.2924 10,519,471 -0.01(-2.09%)
Jul 23, 2002 0.3162 0.3162 0.2977 0.2986 15,367,053 -0.02(-5.51%)
Jul 22, 2002 0.3407 0.3407 0.3160 0.3160 9,646,033 -0.02(-6.25%)
Jul 19, 2002 0.3499 0.3554 0.3343 0.3371 21,191,794 -0.00(-0.54%)
Jul 17, 2002 0.3334 0.3502 0.3270 0.3389 38,027,316 +0.05(+18.59%)
Jul 12, 2002 0.2940 0.2949 0.2757 0.2858 9,405,838 -0.01(-2.19%)
Jul 11, 2002 0.2933 0.2949 0.2894 0.2922 4,159,749 -0.00(-0.31%)
Jul 10, 2002 0.3052 0.3052 0.2931 0.2931 3,701,194 -0.01(-3.15%)
Jul 09, 2002 0.3004 0.3026 0.3004 0.3026 4,389,027 +0.00(+0.73%)
Jul 08, 2002 0.3077 0.3077 0.3004 0.3004 4,607,386 -0.01(-2.38%)
Jul 05, 2002 0.3065 0.3125 0.3050 0.3077 5,486,283 +0.01(+2.44%)
Jul 04, 2002 0.3059 0.3151 0.2969 0.3004 11,944,267 +0.00(+0.00%)
Jul 03, 2002 0.3059 0.3151 0.2969 0.3004 11,944,267 -0.01(-2.67%)
Jul 02, 2002 0.2839 0.3109 0.2839 0.3087 3,100,705 +0.03(+9.42%)
Jul 01, 2002 0.2922 0.2971 0.2821 0.2821 2,511,134 -0.01(-2.78%)
Jun 28, 2002 0.2821 0.2925 0.2821 0.2902 9,405,838 +0.01(+2.52%)
Jun 27, 2002 0.2702 0.2858 0.2693 0.2830 12,637,559 +0.02(+9.57%)
Jun 26, 2002 0.2579 0.2610 0.2555 0.2583 1,173,682 +0.00(+0.14%)
Jun 25, 2002 0.2592 0.2592 0.2473 0.2579 2,489,299 +0.02(+7.65%)
Jun 21, 2002 0.2739 0.2739 0.2396 0.2396 2,489,299 -0.03(-12.51%)
Jun 20, 2002 0.2986 0.2986 0.2718 0.2739 1,768,712 -0.03(-9.12%)
Jun 19, 2002 0.3032 0.3061 0.2986 0.3013 6,092,231 -0.00(-1.50%)
Jun 18, 2002 0.3151 0.3151 0.3039 0.3059 474,932 -0.01(-2.22%)
Jun 17, 2002 0.2968 0.3129 0.2968 0.3129 1,315,616 +0.02(+6.09%)
Jun 14, 2002 0.3001 0.3001 0.2931 0.2949 5,529,955 +0.00(+1.39%)
Jun 12, 2002 0.2986 0.3059 0.2909 0.2909 3,777,620 -0.01(-4.28%)
Jun 11, 2002 0.3257 0.3257 0.3039 0.3039 2,571,183 -0.02(-5.52%)
Jun 10, 2002 0.3160 0.3217 0.3151 0.3217 3,548,342 +0.01(+4.84%)
Jun 07, 2002 0.3004 0.3077 0.3004 0.3068 2,740,412 +0.00(+1.51%)
Jun 06, 2002 0.3215 0.3233 0.3023 0.3023 3,804,915 -0.02(-6.78%)
Jun 05, 2002 0.3334 0.3334 0.3242 0.3242 262,031 -0.02(-6.15%)
May 31, 2002 0.3508 0.3515 0.3455 0.3455 2,030,743 -0.01(-1.46%)
May 28, 2002 0.3618 0.3618 0.3407 0.3506 4,438,158 -0.00(-0.83%)
May 27, 2002 0.3618 0.3609 0.3530 0.3535 4,345,355 +0.00(+0.00%)
May 24, 2002 0.3618 0.3609 0.3530 0.3535 4,345,355 +0.00(+0.00%)
May 23, 2002 0.3398 0.3546 0.3398 0.3535 2,216,349 +0.01(+1.58%)
May 22, 2002 0.3627 0.3627 0.3464 0.3481 3,455,540 -0.01(-3.85%)
May 21, 2002 0.3644 0.3645 0.3614 0.3620 6,059,477 +0.00(+0.56%)
May 20, 2002 0.3625 0.3625 0.3583 0.3600 1,806,925 +0.00(+0.26%)
May 17, 2002 0.3658 0.3700 0.3590 0.3590 7,293,209 -0.01(-1.75%)
May 16, 2002 0.3545 0.3865 0.3545 0.3655 11,196,386 +0.02(+4.83%)
May 15, 2002 0.3327 0.3497 0.3327 0.3486 13,740,275 +0.01(+3.37%)
May 14, 2002 0.3242 0.3372 0.3242 0.3372 1,997,989 +0.01(+3.72%)
May 13, 2002 0.3215 0.3270 0.3193 0.3252 6,561,704 +0.01(+2.01%)
May 10, 2002 0.3059 0.3206 0.3059 0.3187 1,757,794 +0.02(+5.45%)
May 09, 2002 0.3336 0.3336 0.3023 0.3023 1,703,204 -0.03(-9.59%)
May 08, 2002 0.3297 0.3369 0.3277 0.3343 12,304,561 +0.00(+1.39%)
May 07, 2002 0.3270 0.3297 0.3143 0.3297 24,647,334 +0.01(+1.98%)
May 06, 2002 0.3352 0.3361 0.3178 0.3233 17,987,368 -0.02(-6.12%)
May 03, 2002 0.3462 0.3470 0.3404 0.3444 3,657,522 -0.01(-1.57%)
May 02, 2002 0.3526 0.3535 0.3481 0.3499 3,433,704 -0.01(-3.05%)
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.