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 )

2.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2008 2.667 2.697 2.614 2.660 5,485,863 -0.05(-1.79%)
Nov 26, 2008 2.348 2.709 2.328 2.709 18,167,434 +0.28(+11.71%)
Nov 25, 2008 2.471 2.475 2.309 2.425 18,280,220 +0.13(+5.53%)
Nov 24, 2008 2.069 2.374 2.069 2.298 25,185,420 +0.22(+10.68%)
Nov 21, 2008 1.986 2.080 1.840 2.076 24,762,512 +0.26(+14.23%)
Nov 20, 2008 1.993 2.168 1.817 1.817 21,867,582 -0.22(-10.67%)
Nov 19, 2008 2.180 2.221 2.030 2.034 19,868,376 -0.16(-7.17%)
Nov 18, 2008 2.346 2.390 2.111 2.191 24,204,390 -0.09(-4.14%)
Nov 17, 2008 2.279 2.454 2.224 2.286 21,222,202 +0.03(+1.33%)
Nov 14, 2008 2.360 2.466 2.256 2.256 0 -0.28(-11.10%)
Nov 13, 2008 2.279 2.565 2.046 2.538 27,509,240 +0.34(+15.32%)
Nov 12, 2008 2.369 2.431 2.191 2.201 17,873,644 -0.32(-12.57%)
Nov 11, 2008 2.427 2.607 2.339 2.517 14,557,102 -0.07(-2.59%)
Nov 10, 2008 2.801 2.829 2.485 2.584 22,126,006 -0.06(-2.27%)
Nov 07, 2008 2.695 2.757 2.549 2.644 0 +0.06(+2.41%)
Nov 06, 2008 2.732 2.762 2.496 2.582 20,956,880 -0.26(-9.18%)
Nov 05, 2008 3.184 3.210 2.787 2.842 20,503,770 -0.61(-17.66%)
Nov 04, 2008 3.133 3.489 3.133 3.452 15,884,787 +0.38(+12.41%)
Nov 03, 2008 3.043 3.143 2.981 3.071 12,713,485 -0.07(-2.21%)
Oct 31, 2008 3.399 3.399 3.071 3.140 0 -0.33(-9.63%)
Oct 30, 2008 3.233 3.521 3.198 3.475 24,333,130 +0.41(+13.41%)
Oct 29, 2008 2.995 3.187 2.914 3.064 24,179,618 +0.08(+2.63%)
Oct 28, 2008 2.577 2.986 2.452 2.986 21,031,494 +0.62(+26.27%)
Oct 27, 2008 2.360 2.549 2.309 2.365 19,487,966 -0.03(-1.35%)
Oct 24, 2008 2.291 2.552 2.270 2.397 0 -0.26(-9.82%)
Oct 23, 2008 2.473 2.822 2.443 2.658 24,979,320 +0.09(+3.51%)
Oct 22, 2008 2.789 2.829 2.466 2.568 25,390,604 -0.54(-17.45%)
Oct 21, 2008 3.140 3.346 3.066 3.110 21,838,948 -0.38(-10.91%)
Oct 20, 2008 3.300 3.491 3.295 3.491 19,880,034 +0.30(+9.41%)
Oct 17, 2008 3.424 3.542 3.057 3.191 0 +0.26(+8.90%)
Oct 16, 2008 2.540 3.198 2.341 2.930 62,954,332 +0.45(+18.16%)
Oct 15, 2008 3.138 3.138 2.378 2.480 37,243,100 -0.93(-27.19%)
Oct 14, 2008 3.824 4.124 3.290 3.406 71,409,208 -0.10(-2.83%)
Oct 13, 2008 3.249 3.505 2.831 3.505 27,535,210 +0.82(+30.41%)
Oct 10, 2008 2.399 2.826 2.159 2.688 0 -0.23(-7.91%)
Oct 09, 2008 3.196 3.357 2.875 2.919 38,787,568 -0.02(-0.79%)
Oct 08, 2008 2.602 3.163 2.512 2.942 47,480,116 +0.05(+1.84%)
Oct 07, 2008 3.447 3.494 2.840 2.889 37,972,808 -0.54(-15.76%)
Oct 06, 2008 3.263 3.454 2.734 3.429 45,384,364 -0.57(-14.36%)
Oct 03, 2008 4.288 4.477 3.905 4.004 0 -0.12(-2.91%)
Oct 02, 2008 4.519 4.757 4.085 4.124 27,843,818 -0.64(-13.39%)
Oct 01, 2008 4.808 4.808 4.549 4.761 21,186,490 -0.15(-3.01%)
Sep 30, 2008 4.637 4.932 4.567 4.909 22,378,178 +0.57(+13.21%)
Sep 29, 2008 5.032 5.032 4.253 4.336 25,989,448 -1.20(-21.68%)
Sep 26, 2008 5.540 5.551 5.290 5.537 0 -0.35(-5.89%)
Sep 25, 2008 5.884 5.964 5.743 5.884 21,613,058 +0.02(+0.39%)
Sep 24, 2008 5.893 6.043 5.782 5.860 17,938,622 +0.03(+0.51%)
Sep 23, 2008 6.241 6.345 5.738 5.830 26,760,160 -0.60(-9.37%)
Sep 22, 2008 6.752 6.752 6.389 6.433 21,911,332 -0.25(-3.80%)
Sep 19, 2008 6.117 7.043 6.117 6.687 0 +1.10(+19.67%)
Sep 18, 2008 5.493 5.736 5.004 5.588 28,470,702 +0.25(+4.72%)
Sep 17, 2008 5.997 6.038 5.311 5.336 31,848,306 -0.79(-12.96%)
Sep 16, 2008 5.650 6.205 5.602 6.131 29,209,246 +0.24(+4.00%)
Sep 15, 2008 6.138 6.426 5.879 5.895 30,706,756 -0.68(-10.33%)
Sep 12, 2008 6.068 6.620 6.068 6.574 0 +0.53(+8.83%)
Sep 11, 2008 5.491 6.052 5.473 6.041 25,281,942 +0.29(+5.10%)
Sep 10, 2008 5.636 5.870 5.424 5.747 27,667,336 +0.22(+3.92%)
Sep 09, 2008 5.981 6.066 5.514 5.530 35,098,376 -0.70(-11.30%)
Sep 08, 2008 6.805 6.858 6.179 6.235 22,502,168 -0.22(-3.43%)
Sep 05, 2008 6.161 6.484 6.133 6.456 0 -0.14(-2.10%)
Sep 04, 2008 7.057 7.094 6.486 6.595 29,400,928 -0.65(-8.99%)
Sep 03, 2008 7.306 7.546 7.091 7.246 24,129,548 -0.23(-3.06%)
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.