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 )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2005 1.648 1.655 1.619 1.647 2,034,571 -0.01(-0.51%)
Dec 29, 2005 1.636 1.661 1.620 1.656 1,591,538 +0.03(+1.61%)
Dec 28, 2005 1.628 1.636 1.606 1.629 6,345,368 -0.01(-0.89%)
Dec 27, 2005 1.659 1.663 1.597 1.644 9,528,445 -0.01(-0.61%)
Dec 23, 2005 1.639 1.665 1.638 1.654 3,432,527 +0.02(+1.37%)
Dec 22, 2005 1.666 1.666 1.623 1.632 4,235,442 -0.03(-1.67%)
Dec 21, 2005 1.616 1.673 1.615 1.659 9,557,028 +0.06(+3.90%)
Dec 20, 2005 1.569 1.597 1.563 1.597 6,855,959 +0.04(+2.52%)
Dec 19, 2005 1.588 1.591 1.549 1.558 12,469,869 -0.05(-3.20%)
Dec 16, 2005 1.612 1.634 1.602 1.609 6,710,447 -0.02(-1.09%)
Dec 15, 2005 1.632 1.633 1.612 1.627 7,163,873 -0.03(-1.58%)
Dec 14, 2005 1.656 1.693 1.636 1.653 4,618,710 -0.01(-0.65%)
Dec 13, 2005 1.656 1.679 1.642 1.664 3,533,865 +0.01(+0.51%)
Dec 12, 2005 1.656 1.666 1.631 1.656 5,502,177 +0.01(+0.56%)
Dec 09, 2005 1.643 1.656 1.614 1.646 10,245,612 -0.02(-1.25%)
Dec 08, 2005 1.684 1.691 1.645 1.667 10,193,644 -0.01(-0.60%)
Dec 07, 2005 1.720 1.720 1.659 1.677 11,596,796 -0.04(-2.46%)
Dec 06, 2005 1.686 1.723 1.677 1.720 14,301,763 +0.08(+4.98%)
Dec 05, 2005 1.628 1.653 1.622 1.638 6,772,809 +0.00(+0.14%)
Dec 02, 2005 1.670 1.670 1.632 1.636 10,003,958 -0.02(-1.30%)
Dec 01, 2005 1.616 1.674 1.615 1.657 11,429,197 +0.05(+3.36%)
Nov 30, 2005 1.589 1.613 1.577 1.603 6,058,241 +0.01(+0.58%)
Nov 29, 2005 1.578 1.609 1.576 1.594 5,878,949 +0.04(+2.27%)
Nov 28, 2005 1.613 1.614 1.559 1.559 7,795,292 -0.03(-1.70%)
Nov 25, 2005 1.579 1.593 1.566 1.586 3,297,408 -0.01(-0.68%)
Nov 23, 2005 1.571 1.618 1.566 1.596 17,182,122 +0.05(+3.44%)
Nov 22, 2005 1.543 1.569 1.509 1.543 15,924,483 -0.05(-3.14%)
Nov 21, 2005 1.599 1.618 1.587 1.593 7,527,653 +0.01(+0.83%)
Nov 18, 2005 1.590 1.605 1.560 1.580 10,619,786 -0.02(-1.44%)
Nov 17, 2005 1.556 1.619 1.556 1.603 9,850,651 +0.05(+3.37%)
Nov 16, 2005 1.506 1.554 1.497 1.551 14,032,825 +0.06(+4.13%)
Nov 15, 2005 1.511 1.536 1.486 1.489 7,951,198 -0.02(-1.28%)
Nov 14, 2005 1.509 1.537 1.505 1.509 10,031,242 -0.05(-3.21%)
Nov 11, 2005 1.519 1.565 1.509 1.559 6,188,162 +0.03(+2.07%)
Nov 10, 2005 1.524 1.543 1.493 1.527 8,417,616 +0.00(+0.25%)
Nov 09, 2005 1.555 1.573 1.521 1.523 9,976,675 -0.02(-1.15%)
Nov 08, 2005 1.509 1.562 1.492 1.541 11,287,583 +0.04(+2.46%)
Nov 07, 2005 1.512 1.516 1.483 1.504 4,344,576 +0.02(+1.40%)
Nov 04, 2005 1.507 1.508 1.449 1.483 12,471,168 -0.04(-2.68%)
Nov 03, 2005 1.583 1.589 1.522 1.524 12,892,114 -0.01(-0.50%)
Nov 02, 2005 1.501 1.544 1.497 1.532 8,631,987 +0.00(+0.10%)
Nov 01, 2005 1.519 1.553 1.497 1.530 13,109,083 +0.05(+3.54%)
Oct 31, 2005 1.441 1.486 1.441 1.478 10,644,471 +0.07(+4.98%)
Oct 28, 2005 1.395 1.426 1.392 1.408 10,583,408 +0.02(+1.50%)
Oct 27, 2005 1.442 1.461 1.386 1.387 10,263,801 -0.06(-4.30%)
Oct 26, 2005 1.413 1.455 1.405 1.449 13,900,305 +0.03(+2.39%)
Oct 25, 2005 1.432 1.493 1.405 1.415 22,925,954 -0.02(-1.39%)
Oct 24, 2005 1.416 1.441 1.397 1.435 18,186,416 +0.05(+3.78%)
Oct 21, 2005 1.374 1.395 1.357 1.383 28,552,856 +0.04(+2.86%)
Oct 20, 2005 1.429 1.443 1.335 1.345 44,661,828 -0.06(-4.48%)
Oct 19, 2005 1.425 1.428 1.370 1.408 22,961,032 -0.03(-2.14%)
Oct 18, 2005 1.515 1.522 1.432 1.439 12,567,310 -0.07(-4.69%)
Oct 17, 2005 1.519 1.547 1.509 1.509 9,441,398 +0.01(+0.98%)
Oct 14, 2005 1.511 1.532 1.449 1.495 10,210,533 -0.01(-0.92%)
Oct 13, 2005 1.516 1.519 1.462 1.509 14,584,991 -0.04(-2.29%)
Oct 12, 2005 1.597 1.597 1.524 1.544 5,694,461 -0.05(-3.19%)
Oct 11, 2005 1.615 1.615 1.570 1.595 4,018,473 +0.00(+0.10%)
Oct 10, 2005 1.609 1.623 1.583 1.593 10,109,195 +0.02(+1.02%)
Oct 07, 2005 1.543 1.608 1.539 1.577 8,303,285 +0.07(+4.65%)
Oct 06, 2005 1.541 1.573 1.493 1.507 18,253,976 -0.08(-5.23%)
Oct 05, 2005 1.633 1.643 1.590 1.590 10,813,369 -0.09(-5.58%)
Oct 04, 2005 1.779 1.786 1.664 1.684 7,282,102 -0.10(-5.49%)
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.