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 )

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2010 7.491 7.602 7.452 7.510 14,365,453 -0.14(-1.81%)
Nov 29, 2010 7.596 7.673 7.515 7.649 9,560,850 -0.06(-0.81%)
Nov 26, 2010 7.682 7.783 7.663 7.711 4,839,944 -0.15(-1.89%)
Nov 24, 2010 7.783 7.860 7.860 7.860 9,572,603 +0.12(+1.49%)
Nov 23, 2010 7.807 7.836 7.658 7.745 9,862,654 -0.25(-3.18%)
Nov 22, 2010 7.984 8.052 7.869 7.999 8,727,991 -0.12(-1.48%)
Nov 19, 2010 8.080 8.162 8.001 8.119 6,627,915 -0.01(-0.12%)
Nov 18, 2010 8.104 8.181 8.071 8.128 7,220,062 +0.16(+1.99%)
Nov 17, 2010 7.941 8.042 7.903 7.970 12,698,714 +0.03(+0.36%)
Nov 16, 2010 7.989 8.042 7.836 7.941 12,029,470 -0.30(-3.61%)
Nov 15, 2010 8.196 8.315 8.114 8.239 5,159,356 +0.02(+0.23%)
Nov 12, 2010 8.200 8.306 8.104 8.219 9,103,066 -0.10(-1.15%)
Nov 11, 2010 8.339 8.387 8.243 8.315 7,208,877 -0.13(-1.53%)
Nov 10, 2010 8.397 8.483 8.229 8.445 10,042,272 +0.05(+0.57%)
Nov 09, 2010 8.589 8.598 8.339 8.397 9,861,375 -0.14(-1.63%)
Nov 08, 2010 8.546 8.646 8.474 8.536 11,636,132 -0.09(-1.00%)
Nov 05, 2010 8.699 8.740 8.546 8.622 9,285,656 -0.11(-1.26%)
Nov 04, 2010 8.560 8.747 8.546 8.733 11,358,949 +0.34(+4.06%)
Nov 03, 2010 8.267 8.397 8.186 8.392 13,478,287 +0.07(+0.86%)
Nov 02, 2010 8.229 8.371 8.186 8.320 10,154,256 +0.21(+2.54%)
Nov 01, 2010 8.085 8.191 8.061 8.114 9,763,859 +0.02(+0.24%)
Oct 29, 2010 8.138 8.138 7.970 8.095 8,148,081 -0.00(-0.06%)
Oct 28, 2010 8.052 8.138 7.956 8.100 11,481,514 +0.23(+2.99%)
Oct 27, 2010 8.052 8.052 7.807 7.865 14,376,630 -0.30(-3.70%)
Oct 25, 2010 8.181 8.253 8.104 8.167 8,357,400 +0.06(+0.77%)
Oct 22, 2010 8.196 8.306 8.042 8.104 11,241,800 +0.10(+1.20%)
Oct 21, 2010 8.119 8.162 7.831 8.008 10,687,636 -0.05(-0.65%)
Oct 20, 2010 8.052 8.162 7.989 8.061 11,640,853 -0.11(-1.29%)
Oct 19, 2010 8.205 8.296 8.104 8.167 8,433,371 -0.31(-3.62%)
Oct 18, 2010 8.387 8.512 8.349 8.474 5,206,298 +0.04(+0.45%)
Oct 15, 2010 8.474 8.474 8.306 8.435 7,140,775 -0.00(-0.06%)
Oct 14, 2010 8.450 8.483 8.344 8.440 6,603,586 -0.06(-0.68%)
Oct 13, 2010 8.445 8.622 8.445 8.498 7,765,999 +0.12(+1.43%)
Oct 12, 2010 8.378 8.407 8.229 8.378 6,295,424 -0.08(-0.91%)
Oct 11, 2010 8.498 8.570 8.421 8.454 5,214,877 +0.05(+0.57%)
Oct 08, 2010 8.407 8.450 8.234 8.407 8,411,555 +0.21(+2.57%)
Oct 07, 2010 8.363 8.373 8.114 8.196 7,574,463 -0.13(-1.56%)
Oct 06, 2010 8.325 8.457 8.248 8.325 9,016,902 -0.07(-0.86%)
Oct 05, 2010 8.378 8.493 8.359 8.397 10,774 -0.05(-0.62%)
Oct 04, 2010 8.498 8.555 8.363 8.450 8,075,533 -0.07(-0.79%)
Oct 01, 2010 8.517 8.555 8.359 8.517 9,154,231 +0.04(+0.51%)
Sep 30, 2010 8.478 8.498 8.282 8.474 10,243,382 +0.14(+1.73%)
Sep 29, 2010 8.445 8.498 8.320 8.330 5,717 -0.12(-1.36%)
Sep 28, 2010 8.248 8.475 8.138 8.445 24,312 +0.26(+3.16%)
Sep 27, 2010 7.970 8.243 7.941 8.186 11,988,465 +0.22(+2.71%)
Sep 24, 2010 8.032 8.162 7.937 7.970 7,052,909 -0.02(-0.24%)
Sep 23, 2010 7.913 8.085 7.855 7.989 7,111,237 -0.00(-0.06%)
Sep 22, 2010 7.999 8.090 7.922 7.994 5,696,764 +0.05(+0.60%)
Sep 21, 2010 7.860 8.018 7.807 7.946 8,359,164 +0.02(+0.30%)
Sep 20, 2010 7.927 7.975 7.860 7.922 5,873,476 +0.06(+0.73%)
Sep 17, 2010 7.865 8.042 7.836 7.865 8,582,282 -0.09(-1.09%)
Sep 15, 2010 8.018 8.080 7.879 7.951 8,896,066 -0.13(-1.60%)
Sep 14, 2010 8.023 8.162 7.961 8.080 9,373,514 +0.04(+0.48%)
Sep 13, 2010 8.018 8.095 7.994 8.042 7,245,574 +0.21(+2.69%)
Sep 10, 2010 7.932 7.970 7.778 7.831 5,639,431 -0.09(-1.15%)
Sep 09, 2010 8.032 8.042 7.869 7.922 4,835,336 +0.04(+0.49%)
Sep 08, 2010 7.802 7.984 7.778 7.884 21,132 +0.10(+1.29%)
Sep 07, 2010 7.639 7.884 7.639 7.783 8,970 -0.05(-0.67%)
Sep 03, 2010 8.013 8.042 7.778 7.836 8,525,579 -0.04(-0.49%)
Sep 02, 2010 7.793 7.879 7.721 7.874 22,377 +0.12(+1.48%)
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.