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 )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.471 3.500 3.273 3.319 0 -0.14(-4.13%)
Jan 29, 2009 3.579 3.579 3.438 3.462 19,598,252 -0.15(-4.14%)
Jan 28, 2009 3.533 3.638 3.497 3.612 23,869,688 +0.22(+6.48%)
Jan 27, 2009 3.317 3.436 3.295 3.392 22,798,798 +0.12(+3.77%)
Jan 26, 2009 3.297 3.414 3.253 3.269 17,775,164 -0.01(-0.40%)
Jan 23, 2009 3.170 3.350 3.137 3.282 22,261,120 -0.05(-1.52%)
Jan 22, 2009 3.330 3.418 3.278 3.332 28,272,362 -0.09(-2.51%)
Jan 21, 2009 3.181 3.438 3.157 3.418 27,157,968 +0.34(+11.07%)
Jan 20, 2009 3.418 3.418 3.047 3.077 26,796,238 -0.26(-7.83%)
Jan 16, 2009 3.383 3.383 3.181 3.339 0 +0.13(+4.11%)
Jan 15, 2009 3.088 3.284 2.908 3.207 25,537,008 +0.16(+5.42%)
Jan 14, 2009 3.099 3.113 2.970 3.042 23,078,694 -0.21(-6.49%)
Jan 13, 2009 3.198 3.350 3.141 3.253 22,201,758 +0.00(+0.14%)
Jan 12, 2009 3.456 3.456 3.196 3.249 30,561,462 -0.29(-8.26%)
Jan 09, 2009 3.744 3.750 3.508 3.541 22,655,572 -0.01(-0.31%)
Jan 08, 2009 3.319 3.616 3.304 3.552 18,714,406 +0.18(+5.21%)
Jan 07, 2009 3.508 3.537 3.337 3.376 20,778,468 -0.27(-7.30%)
Jan 06, 2009 3.524 3.735 3.460 3.642 29,323,018 +0.31(+9.45%)
Jan 05, 2009 2.985 3.430 2.985 3.328 27,433,188 +0.31(+10.27%)
Jan 02, 2009 2.812 3.049 2.812 3.018 0 +0.20(+7.18%)
Jan 01, 2009 2.695 2.860 2.695 2.816 0 +0.00(+0.00%)
Dec 31, 2008 2.695 2.860 2.695 2.816 8,043,015 +0.07(+2.48%)
Dec 30, 2008 2.677 2.748 2.611 2.748 9,542,667 +0.17(+6.56%)
Dec 29, 2008 2.631 2.642 2.532 2.579 9,350,452 -0.07(-2.57%)
Dec 26, 2008 2.581 2.653 2.532 2.647 0 +0.04(+1.69%)
Dec 24, 2008 2.541 2.644 2.527 2.603 2,913,926 +0.01(+0.42%)
Dec 23, 2008 2.616 2.662 2.559 2.592 9,449,087 -0.04(-1.42%)
Dec 22, 2008 2.897 2.913 2.565 2.629 12,800,005 -0.31(-10.55%)
Dec 19, 2008 2.968 3.029 2.851 2.939 14,290,118 +0.06(+2.22%)
Dec 18, 2008 3.031 3.071 2.829 2.875 27,461,380 -0.03(-1.06%)
Dec 17, 2008 2.884 2.972 2.851 2.906 22,939,594 -0.07(-2.51%)
Dec 16, 2008 2.737 2.992 2.726 2.981 19,282,572 +0.31(+11.51%)
Dec 15, 2008 2.693 2.730 2.625 2.673 12,920,471 +0.01(+0.50%)
Dec 12, 2008 2.524 2.706 2.475 2.660 0 +0.08(+3.24%)
Dec 11, 2008 2.636 2.840 2.515 2.576 24,135,308 -0.03(-1.26%)
Dec 10, 2008 2.506 2.660 2.506 2.609 26,366,380 +0.20(+8.50%)
Dec 09, 2008 2.328 2.451 2.308 2.405 22,077,014 +0.07(+3.01%)
Dec 08, 2008 2.209 2.381 2.209 2.334 22,409,726 +0.21(+9.71%)
Dec 05, 2008 1.998 2.154 1.934 2.128 0 +0.06(+2.76%)
Dec 04, 2008 2.104 2.194 2.016 2.071 14,394,207 -0.07(-3.48%)
Dec 03, 2008 2.014 2.183 1.992 2.145 20,339,128 -0.11(-4.87%)
Dec 02, 2008 2.214 2.280 2.145 2.255 14,301,536 +0.11(+5.12%)
Dec 01, 2008 2.324 2.332 2.130 2.145 14,068,428 -0.39(-15.28%)
Nov 28, 2008 2.539 2.568 2.488 2.532 5,762,567 -0.05(-1.79%)
Nov 26, 2008 2.236 2.579 2.216 2.579 19,083,792 +0.27(+11.71%)
Nov 25, 2008 2.352 2.356 2.198 2.308 19,202,266 +0.12(+5.53%)
Nov 24, 2008 1.970 2.260 1.970 2.187 26,455,760 +0.21(+10.68%)
Nov 21, 2008 1.890 1.981 1.752 1.976 26,011,522 +0.25(+14.23%)
Nov 20, 2008 1.897 2.064 1.730 1.730 22,970,574 -0.21(-10.67%)
Nov 19, 2008 2.075 2.115 1.932 1.937 20,870,528 -0.15(-7.17%)
Nov 18, 2008 2.233 2.275 2.009 2.086 25,425,250 -0.09(-4.14%)
Nov 17, 2008 2.170 2.337 2.117 2.176 22,292,640 +0.03(+1.33%)
Nov 14, 2008 2.247 2.348 2.148 2.148 0 -0.27(-11.10%)
Nov 13, 2008 2.170 2.442 1.948 2.416 28,896,794 +0.32(+15.32%)
Nov 12, 2008 2.255 2.315 2.086 2.095 18,775,182 -0.30(-12.57%)
Nov 11, 2008 2.310 2.482 2.227 2.396 15,291,355 -0.06(-2.59%)
Nov 10, 2008 2.666 2.693 2.365 2.460 23,242,032 -0.06(-2.27%)
Nov 07, 2008 2.565 2.625 2.427 2.517 0 +0.06(+2.41%)
Nov 06, 2008 2.600 2.629 2.376 2.458 22,013,936 -0.25(-9.18%)
Nov 05, 2008 3.031 3.056 2.653 2.706 21,537,972 -0.58(-17.66%)
Nov 04, 2008 2.983 3.321 2.983 3.286 16,686,009 +0.36(+12.41%)
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.