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 )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2007 5.888 5.964 5.837 5.920 14,847,030 +0.09(+1.56%)
Nov 29, 2007 5.737 5.924 5.674 5.829 15,556,908 +0.05(+0.79%)
Nov 28, 2007 5.592 5.850 5.592 5.783 22,582,182 +0.40(+7.34%)
Nov 27, 2007 5.219 5.409 5.145 5.388 14,287,757 +0.12(+2.26%)
Nov 26, 2007 5.473 5.552 5.172 5.269 15,620,245 -0.26(-4.64%)
Nov 23, 2007 5.591 5.602 5.465 5.525 5,686,185 +0.06(+1.17%)
Nov 21, 2007 5.487 5.619 5.301 5.461 20,882,288 -0.31(-5.34%)
Nov 20, 2007 5.743 5.937 5.662 5.769 13,300,587 +0.14(+2.46%)
Nov 19, 2007 5.787 5.819 5.562 5.630 9,259,521 -0.18(-3.10%)
Nov 16, 2007 5.735 5.864 5.679 5.810 11,445,243 +0.18(+3.24%)
Nov 15, 2007 5.513 5.741 5.499 5.628 14,991,139 +0.01(+0.16%)
Nov 14, 2007 5.786 5.786 5.576 5.619 11,443,164 +0.08(+1.40%)
Nov 13, 2007 5.436 5.575 5.374 5.541 12,892,192 +0.26(+4.94%)
Nov 12, 2007 5.621 5.634 5.142 5.280 19,829,066 -0.35(-6.25%)
Nov 09, 2007 5.584 5.792 5.486 5.632 17,824,338 -0.15(-2.62%)
Nov 08, 2007 5.941 5.971 5.612 5.783 19,075,820 +0.06(+1.04%)
Nov 07, 2007 5.911 6.000 5.710 5.724 12,592,190 -0.25(-4.16%)
Nov 06, 2007 5.880 5.984 5.787 5.973 10,609,016 +0.10(+1.74%)
Nov 05, 2007 5.753 5.924 5.732 5.870 13,873,294 -0.18(-3.01%)
Nov 02, 2007 6.004 6.113 5.860 6.053 7,451,000 +0.13(+2.16%)
Nov 01, 2007 5.988 6.020 5.884 5.925 17,070,390 -0.22(-3.65%)
Oct 31, 2007 6.023 6.208 5.991 6.150 13,246,800 +0.16(+2.63%)
Oct 30, 2007 6.042 6.104 5.953 5.992 14,935,780 -0.07(-1.18%)
Oct 29, 2007 6.161 6.166 6.010 6.064 13,264,989 -0.07(-1.09%)
Oct 26, 2007 6.019 6.134 5.914 6.131 12,462,074 +0.14(+2.42%)
Oct 25, 2007 6.037 6.044 5.834 5.986 12,529,633 -0.02(-0.27%)
Oct 24, 2007 6.112 6.113 5.854 6.002 16,768,972 -0.15(-2.45%)
Oct 23, 2007 6.111 6.164 6.008 6.153 12,425,696 +0.20(+3.35%)
Oct 22, 2007 5.644 5.974 5.644 5.954 15,089,087 +0.09(+1.52%)
Oct 19, 2007 6.166 6.180 5.845 5.864 12,354,239 -0.30(-4.93%)
Oct 18, 2007 5.862 6.195 5.851 6.168 14,225,109 +0.21(+3.57%)
Oct 17, 2007 5.877 5.965 5.755 5.956 16,896,296 +0.21(+3.59%)
Oct 16, 2007 5.723 5.773 5.622 5.750 11,744,907 -0.10(-1.68%)
Oct 15, 2007 5.984 6.008 5.716 5.848 10,864,039 -0.11(-1.77%)
Oct 12, 2007 5.783 6.002 5.732 5.954 8,047,340 +0.14(+2.37%)
Oct 11, 2007 5.975 6.117 5.688 5.816 19,038,702 -0.11(-1.92%)
Oct 10, 2007 5.912 5.964 5.874 5.930 10,449,589 -0.00(-0.06%)
Oct 09, 2007 5.821 5.939 5.777 5.934 14,171,841 +0.17(+2.91%)
Oct 08, 2007 5.773 5.820 5.693 5.766 11,789,080 -0.03(-0.57%)
Oct 05, 2007 5.566 5.833 5.546 5.799 15,625,663 +0.37(+6.83%)
Oct 04, 2007 5.386 5.452 5.242 5.428 14,531,724 +0.10(+1.85%)
Oct 03, 2007 5.618 5.618 5.312 5.329 18,439,764 -0.28(-4.96%)
Oct 02, 2007 5.738 5.757 5.515 5.607 21,065,478 -0.13(-2.28%)
Oct 01, 2007 5.469 5.819 5.469 5.738 15,100,780 +0.31(+5.71%)
Sep 28, 2007 5.478 5.478 5.334 5.428 14,749,992 -0.03(-0.56%)
Sep 27, 2007 5.354 5.476 5.324 5.459 18,333,228 +0.19(+3.61%)
Sep 26, 2007 5.268 5.284 5.202 5.269 12,715,421 +0.09(+1.69%)
Sep 25, 2007 5.001 5.193 4.975 5.181 15,221,607 +0.15(+2.98%)
Sep 24, 2007 4.936 5.042 4.925 5.031 13,055,815 +0.15(+3.01%)
Sep 21, 2007 4.888 4.954 4.858 4.884 9,753,210 +0.08(+1.63%)
Sep 20, 2007 4.942 4.970 4.745 4.805 15,342,434 -0.14(-2.76%)
Sep 19, 2007 4.962 4.977 4.851 4.941 23,732,766 +0.09(+1.79%)
Sep 18, 2007 4.617 4.860 4.554 4.854 24,727,966 +0.32(+7.08%)
Sep 17, 2007 4.561 4.614 4.496 4.534 6,859,857 -0.07(-1.44%)
Sep 14, 2007 4.601 4.695 4.537 4.600 16,949,564 +0.01(+0.29%)
Sep 13, 2007 4.664 4.699 4.570 4.587 13,785,974 -0.03(-0.63%)
Sep 12, 2007 4.651 4.737 4.606 4.616 15,556,805 -0.02(-0.35%)
Sep 11, 2007 4.520 4.683 4.520 4.632 18,650,236 +0.17(+3.85%)
Sep 10, 2007 4.454 4.477 4.333 4.460 15,120,268 +0.06(+1.45%)
Sep 07, 2007 4.387 4.500 4.347 4.396 12,099,593 -0.16(-3.50%)
Sep 06, 2007 4.577 4.601 4.504 4.556 16,666,334 +0.08(+1.70%)
Sep 05, 2007 4.380 4.491 4.372 4.480 16,611,767 +0.01(+0.26%)
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.