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 )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2012 2.848 3.005 2.828 2.985 5,378,689 +0.04(+1.20%)
Dec 28, 2012 2.919 2.990 2.891 2.950 8,767,445 +0.03(+1.04%)
Dec 27, 2012 2.909 2.924 2.863 2.919 8,593,252 +0.02(+0.61%)
Dec 26, 2012 2.848 2.924 2.848 2.901 15,190,672 +0.10(+3.53%)
Dec 24, 2012 2.975 2.975 2.772 2.802 3,097,631 +0.02(+0.55%)
Dec 21, 2012 2.818 2.856 2.782 2.787 18,785,690 -0.16(-5.34%)
Dec 20, 2012 2.965 2.970 2.899 2.945 7,863,435 +0.00(+0.00%)
Dec 19, 2012 2.919 3.016 2.899 2.945 12,697,827 +0.04(+1.22%)
Dec 18, 2012 2.843 2.939 2.823 2.909 14,898,953 +0.10(+3.62%)
Dec 17, 2012 2.782 2.828 2.777 2.807 6,746,278 +0.02(+0.73%)
Dec 14, 2012 2.787 2.823 2.749 2.787 7,667,880 +0.03(+1.10%)
Dec 13, 2012 2.802 2.853 2.741 2.757 9,280,413 -0.02(-0.55%)
Dec 12, 2012 2.810 2.838 2.747 2.772 15,157,023 +0.00(+0.00%)
Dec 11, 2012 2.782 2.828 2.757 2.772 17,619,320 +0.05(+1.68%)
Dec 10, 2012 2.648 2.736 2.620 2.726 12,548,947 +0.12(+4.78%)
Dec 07, 2012 2.589 2.650 2.579 2.602 14,817,828 +0.04(+1.48%)
Dec 06, 2012 2.513 2.579 2.498 2.564 9,859,837 +0.01(+0.20%)
Dec 05, 2012 2.518 2.582 2.480 2.559 18,236,664 +0.09(+3.48%)
Dec 04, 2012 2.488 2.513 2.457 2.473 10,601,390 +0.02(+0.84%)
Nov 30, 2012 2.574 2.604 2.391 2.452 24,808,232 -0.16(-6.03%)
Nov 29, 2012 2.549 2.645 2.533 2.609 22,209,308 +0.17(+6.86%)
Nov 28, 2012 2.411 2.452 2.391 2.442 10,125,327 +0.02(+0.63%)
Nov 27, 2012 2.498 2.505 2.391 2.427 14,217,581 -0.06(-2.55%)
Nov 26, 2012 2.523 2.528 2.452 2.490 17,230,128 -0.08(-3.06%)
Nov 23, 2012 2.518 2.569 2.508 2.569 7,465,078 +0.10(+3.90%)
Nov 21, 2012 2.477 2.503 2.432 2.472 12,560,809 +0.05(+2.10%)
Nov 20, 2012 2.427 2.452 2.401 2.422 7,288,850 -0.05(-1.95%)
Nov 19, 2012 2.477 2.508 2.419 2.470 15,455,400 +0.07(+3.07%)
Nov 16, 2012 2.437 2.441 2.351 2.396 15,371,572 -0.06(-2.48%)
Nov 15, 2012 2.518 2.538 2.417 2.457 7,944,245 -0.04(-1.43%)
Nov 14, 2012 2.604 2.604 2.472 2.493 14,568,272 -0.10(-3.73%)
Nov 13, 2012 2.615 2.635 2.574 2.589 13,066,290 -0.10(-3.59%)
Nov 12, 2012 2.701 2.711 2.665 2.686 6,520,103 -0.02(-0.56%)
Nov 09, 2012 2.736 2.757 2.686 2.701 21,749,868 -0.02(-0.56%)
Nov 08, 2012 2.802 2.848 2.706 2.716 20,849,802 -0.07(-2.37%)
Nov 07, 2012 2.894 2.904 2.777 2.782 16,184,805 -0.14(-4.70%)
Nov 06, 2012 2.853 2.955 2.838 2.919 18,192,482 +0.13(+4.55%)
Nov 05, 2012 2.813 2.848 2.777 2.792 8,681,982 -0.07(-2.48%)
Nov 02, 2012 3.084 3.188 2.823 2.863 10,360,884 -0.01(-0.35%)
Nov 01, 2012 2.757 2.904 2.741 2.873 16,904,086 +0.11(+4.04%)
Oct 31, 2012 2.802 2.828 2.747 2.762 9,029,129 +0.02(+0.74%)
Oct 26, 2012 2.787 2.741 2.741 2.741 11,334,860 -0.07(-2.35%)
Oct 25, 2012 2.838 2.848 2.767 2.807 16,380,949 +0.04(+1.47%)
Oct 24, 2012 2.853 2.878 2.757 2.767 12,519,503 -0.06(-1.98%)
Oct 23, 2012 2.823 2.868 2.802 2.823 11,863,287 -0.01(-0.18%)
Oct 19, 2012 2.934 2.939 2.792 2.828 10,438,625 -0.11(-3.63%)
Oct 18, 2012 2.868 2.950 2.866 2.934 15,009,808 +0.04(+1.40%)
Oct 17, 2012 2.884 2.924 2.848 2.894 19,210,120 +0.04(+1.42%)
Oct 16, 2012 2.858 2.929 2.813 2.853 19,202,742 +0.02(+0.72%)
Oct 15, 2012 2.747 2.843 2.696 2.833 11,405,843 +0.09(+3.14%)
Oct 12, 2012 2.752 2.797 2.701 2.747 7,586,101 -0.02(-0.55%)
Oct 11, 2012 2.731 2.787 2.724 2.762 11,830,254 +0.07(+2.64%)
Oct 10, 2012 2.749 2.777 2.660 2.691 13,067,092 -0.06(-2.03%)
Oct 09, 2012 2.815 2.858 2.741 2.747 14,058,305 -0.05(-1.81%)
Oct 08, 2012 2.731 2.818 2.721 2.797 12,252,569 +0.05(+1.66%)
Oct 05, 2012 2.828 2.843 2.736 2.752 10,855,136 -0.04(-1.27%)
Oct 04, 2012 2.762 2.813 2.721 2.787 14,750,391 +0.05(+1.86%)
Oct 03, 2012 2.802 2.802 2.691 2.736 18,269,400 -0.05(-1.82%)
Oct 02, 2012 2.884 2.889 2.757 2.787 22,455,534 -0.07(-2.31%)
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.