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 (%)
Nov 30, 2009 7.551 7.588 7.408 7.538 14,408,560 +0.01(+0.12%)
Nov 27, 2009 7.439 7.628 7.353 7.529 8,524,534 -0.23(-2.97%)
Nov 25, 2009 7.711 7.801 7.623 7.760 15,232,444 +0.09(+1.12%)
Nov 24, 2009 7.641 7.678 7.529 7.674 11,215,456 -0.07(-0.85%)
Nov 23, 2009 7.909 7.909 7.667 7.740 10,665,881 -0.02(-0.26%)
Nov 20, 2009 7.793 7.795 7.568 7.760 8,475,321 -0.03(-0.42%)
Nov 19, 2009 7.795 7.795 7.555 7.793 17,687,874 -0.03(-0.34%)
Nov 18, 2009 7.925 8.015 7.718 7.819 13,741,517 -0.15(-1.82%)
Nov 17, 2009 7.850 7.979 7.698 7.964 17,310,348 +0.11(+1.37%)
Nov 16, 2009 7.733 7.914 7.729 7.856 13,374,409 +0.22(+2.91%)
Nov 13, 2009 7.428 7.716 7.371 7.634 15,350,194 +0.11(+1.49%)
Nov 12, 2009 7.659 7.771 7.463 7.522 15,580,741 -0.15(-2.00%)
Nov 11, 2009 7.878 7.947 7.604 7.676 12,016,235 -0.07(-0.85%)
Nov 10, 2009 7.760 7.900 7.593 7.742 20,685,150 -0.16(-2.00%)
Nov 09, 2009 7.870 7.966 7.843 7.900 19,971,706 +0.15(+1.96%)
Nov 06, 2009 7.667 7.841 7.637 7.749 15,326,944 -0.04(-0.52%)
Nov 05, 2009 7.667 7.852 7.665 7.789 18,255,974 +0.17(+2.29%)
Nov 04, 2009 7.678 7.795 7.577 7.615 16,634,276 +0.17(+2.30%)
Nov 03, 2009 7.133 7.582 7.072 7.443 19,443,448 +0.12(+1.68%)
Nov 02, 2009 7.393 7.551 7.091 7.320 13,309,702 +0.03(+0.42%)
Oct 30, 2009 7.716 7.716 7.083 7.289 20,243,094 -0.32(-4.24%)
Oct 29, 2009 7.368 7.700 7.285 7.612 18,764,796 +0.58(+8.18%)
Oct 28, 2009 7.461 7.524 6.984 7.036 23,728,874 -0.53(-7.03%)
Oct 27, 2009 7.720 7.819 7.543 7.568 15,400,472 -0.30(-3.80%)
Oct 26, 2009 8.136 8.298 7.784 7.867 16,391,801 -0.22(-2.72%)
Oct 23, 2009 8.184 8.213 8.037 8.087 13,665,468 -0.09(-1.13%)
Oct 22, 2009 8.142 8.206 7.947 8.180 11,315,929 +0.11(+1.33%)
Oct 21, 2009 7.876 8.320 7.839 8.072 17,543,074 +0.29(+3.73%)
Oct 20, 2009 7.566 7.788 7.558 7.782 15,248,539 -0.25(-3.15%)
Oct 19, 2009 7.859 8.078 7.815 8.034 11,398,191 +0.19(+2.47%)
Oct 16, 2009 7.819 8.012 7.749 7.841 14,326,907 -0.13(-1.68%)
Oct 15, 2009 7.771 8.001 7.749 7.975 14,529,426 +0.15(+1.88%)
Oct 14, 2009 7.546 7.839 7.518 7.828 18,298,176 +0.48(+6.52%)
Oct 13, 2009 7.239 7.357 7.160 7.349 11,930,097 +0.06(+0.84%)
Oct 12, 2009 7.289 7.364 7.254 7.287 7,812,964 +0.08(+1.07%)
Oct 09, 2009 7.184 7.217 7.131 7.210 10,187,119 +0.01(+0.12%)
Oct 08, 2009 7.063 7.215 7.014 7.201 17,763,594 +0.19(+2.73%)
Oct 07, 2009 6.922 7.034 6.861 7.010 13,348,187 +0.03(+0.47%)
Oct 06, 2009 6.957 7.063 6.847 6.977 13,600,138 +0.10(+1.41%)
Oct 05, 2009 6.683 6.883 6.656 6.880 13,589,247 +0.26(+3.99%)
Oct 02, 2009 6.381 6.639 6.362 6.617 22,757,832 +0.14(+2.10%)
Oct 01, 2009 6.707 6.742 6.469 6.480 13,994,282 -0.25(-3.66%)
Sep 30, 2009 6.696 6.828 6.570 6.727 23,849,076 +0.16(+2.48%)
Sep 29, 2009 6.691 6.702 6.531 6.564 10,179,172 -0.07(-1.13%)
Sep 28, 2009 6.491 6.667 6.474 6.639 9,827,126 +0.21(+3.25%)
Sep 25, 2009 6.452 6.524 6.379 6.430 9,794,186 +0.00(+0.03%)
Sep 24, 2009 6.621 6.645 6.384 6.428 13,631,445 -0.13(-2.04%)
Sep 23, 2009 6.685 6.742 6.544 6.562 13,862,552 -0.18(-2.71%)
Sep 22, 2009 6.727 6.773 6.619 6.744 11,460,856 +0.07(+1.09%)
Sep 21, 2009 6.579 6.711 6.487 6.672 12,690,143 +0.04(+0.60%)
Sep 18, 2009 6.617 6.680 6.583 6.632 14,037,862 +0.06(+0.94%)
Sep 17, 2009 6.586 6.702 6.487 6.570 12,072,736 +0.04(+0.64%)
Sep 16, 2009 6.551 6.661 6.485 6.529 16,431,661 +0.15(+2.27%)
Sep 15, 2009 6.239 6.403 6.186 6.384 14,277,103 +0.19(+3.02%)
Sep 14, 2009 6.012 6.201 6.012 6.197 10,390,407 +0.07(+1.18%)
Sep 11, 2009 6.155 6.199 6.056 6.124 9,959,634 +0.01(+0.11%)
Sep 10, 2009 6.025 6.140 5.968 6.118 9,348,286 +0.05(+0.91%)
Sep 09, 2009 6.142 6.148 5.975 6.063 11,662,224 -0.09(-1.39%)
Sep 08, 2009 6.102 6.168 6.043 6.148 9,922,945 +0.18(+3.10%)
Sep 04, 2009 5.832 5.977 5.766 5.964 9,217,443 +0.20(+3.39%)
Sep 03, 2009 5.742 5.768 5.641 5.768 9,305,838 +0.13(+2.26%)
Sep 02, 2009 5.575 5.724 5.548 5.641 13,989,582 +0.05(+0.86%)
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.