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, 2011 4.232 4.247 4.106 4.197 11,169,408 +0.27(+6.82%)
Nov 29, 2011 3.949 4.025 3.903 3.929 8,046,825 -0.15(-3.72%)
Nov 28, 2011 4.060 4.121 4.009 4.080 8,207,041 +0.26(+6.89%)
Nov 25, 2011 3.822 3.929 3.812 3.817 4,479,283 -0.11(-2.71%)
Nov 23, 2011 4.085 4.090 3.924 3.924 8,059,772 -0.23(-5.60%)
Nov 22, 2011 4.227 4.262 4.085 4.156 8,910,236 -0.13(-3.07%)
Nov 21, 2011 4.227 4.313 4.151 4.288 10,072,248 -0.17(-3.75%)
Nov 18, 2011 4.591 4.601 4.424 4.454 8,605,798 -0.08(-1.78%)
Nov 17, 2011 4.778 4.813 4.500 4.535 11,800,241 -0.12(-2.61%)
Nov 16, 2011 4.662 4.783 4.636 4.657 8,308,404 -0.12(-2.44%)
Nov 15, 2011 4.682 4.808 4.657 4.773 5,958,102 +0.02(+0.43%)
Nov 14, 2011 4.727 4.768 4.647 4.753 5,820,869 -0.05(-0.95%)
Nov 11, 2011 4.702 4.859 4.692 4.798 6,038,348 +0.22(+4.75%)
Nov 10, 2011 4.727 4.738 4.540 4.581 7,690,249 +0.04(+0.78%)
Nov 09, 2011 4.717 4.738 4.535 4.545 9,637,611 -0.36(-7.32%)
Nov 08, 2011 4.864 4.914 4.753 4.904 9,056,196 +0.05(+1.04%)
Nov 07, 2011 4.813 4.909 4.803 4.854 7,780,908 +0.08(+1.59%)
Nov 04, 2011 4.641 4.793 4.572 4.778 6,830,451 +0.07(+1.50%)
Nov 03, 2011 4.758 4.783 4.636 4.707 10,519,214 +0.01(+0.22%)
Nov 02, 2011 4.735 4.760 4.606 4.697 6,422,408 +0.15(+3.34%)
Nov 01, 2011 4.454 4.677 4.404 4.545 15,955,478 -0.19(-3.95%)
Oct 31, 2011 4.889 4.889 4.732 4.732 11,499,697 -0.27(-5.36%)
Oct 28, 2011 4.834 5.026 4.803 5.000 16,876,320 +0.10(+2.06%)
Oct 27, 2011 4.778 4.980 4.596 4.899 17,561,904 +0.49(+11.12%)
Oct 26, 2011 4.429 4.449 4.267 4.409 8,519,306 +0.14(+3.32%)
Oct 25, 2011 4.389 4.394 4.242 4.267 9,455,159 -0.15(-3.43%)
Oct 24, 2011 4.090 4.419 4.080 4.419 11,880,072 +0.34(+8.30%)
Oct 21, 2011 4.004 4.085 3.994 4.080 6,716,564 +0.16(+3.99%)
Oct 20, 2011 3.974 4.035 3.858 3.924 10,111,276 -0.10(-2.39%)
Oct 19, 2011 4.181 4.186 4.009 4.020 8,786,569 -0.20(-4.68%)
Oct 18, 2011 4.009 4.237 3.939 4.217 12,148,334 +0.15(+3.60%)
Oct 17, 2011 4.308 4.323 4.070 4.070 10,576,073 -0.32(-7.36%)
Oct 14, 2011 4.363 4.399 4.303 4.394 9,242,926 +0.08(+1.88%)
Oct 13, 2011 4.368 4.368 4.131 4.313 14,832,791 -0.11(-2.51%)
Oct 12, 2011 4.298 4.485 4.293 4.424 8,456,059 +0.19(+4.42%)
Oct 11, 2011 4.156 4.308 4.131 4.237 10,446,221 +0.02(+0.48%)
Oct 10, 2011 4.080 4.232 4.065 4.217 7,858,405 +0.28(+7.06%)
Oct 07, 2011 4.090 4.156 3.924 3.939 11,114,868 -0.11(-2.63%)
Oct 06, 2011 3.974 4.060 3.934 4.045 15,817,364 +0.24(+6.24%)
Oct 05, 2011 3.777 3.838 3.706 3.807 10,190,025 +0.04(+0.94%)
Oct 04, 2011 3.716 3.792 3.575 3.772 15,396,817 +0.00(+0.00%)
Oct 03, 2011 4.009 4.063 3.767 3.772 15,389,343 -0.24(-6.05%)
Sep 30, 2011 4.070 4.227 3.974 4.015 16,069,115 -0.13(-3.17%)
Sep 29, 2011 4.242 4.293 4.075 4.146 9,453,519 +0.01(+0.12%)
Sep 28, 2011 4.303 4.373 4.136 4.141 10,747,073 -0.14(-3.31%)
Sep 27, 2011 4.399 4.465 4.242 4.282 13,825,986 +0.01(+0.12%)
Sep 26, 2011 4.212 4.282 3.979 4.277 13,056,614 +0.13(+3.17%)
Sep 23, 2011 4.065 4.191 4.030 4.146 9,229,768 +0.09(+2.24%)
Sep 22, 2011 4.166 4.288 4.015 4.055 15,937,938 -0.41(-9.17%)
Sep 21, 2011 4.621 4.677 4.454 4.465 11,316,250 -0.21(-4.54%)
Sep 20, 2011 4.798 4.813 4.647 4.677 9,135,091 -0.12(-2.53%)
Sep 19, 2011 4.677 4.844 4.606 4.798 10,087,776 -0.05(-0.94%)
Sep 16, 2011 4.829 4.849 4.735 4.844 14,304,325 +0.08(+1.70%)
Sep 15, 2011 4.798 4.844 4.674 4.763 8,718,977 +0.09(+1.95%)
Sep 14, 2011 4.652 4.732 4.444 4.672 11,731,616 +0.06(+1.32%)
Sep 13, 2011 4.662 4.732 4.576 4.611 9,595,732 +0.01(+0.22%)
Sep 12, 2011 4.545 4.652 4.439 4.601 16,021,588 -0.05(-1.09%)
Sep 09, 2011 4.778 4.798 4.631 4.652 12,377,020 -0.27(-5.45%)
Sep 08, 2011 4.914 5.021 4.854 4.920 10,164,634 -0.08(-1.52%)
Sep 07, 2011 4.829 5.000 4.808 4.995 7,036,681 +0.24(+4.99%)
Sep 06, 2011 4.571 4.778 4.525 4.758 14,962,333 -0.09(-1.77%)
Sep 02, 2011 4.904 4.963 4.803 4.844 9,731,872 -0.27(-5.24%)
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.