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 )

2.795 -0.025 (-0.89%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 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 29, 2006 2.348 2.356 2.308 2.308 7,323,677 -0.04(-1.51%)
Dec 28, 2006 2.361 2.364 2.316 2.343 4,427,726 -0.00(-0.10%)
Dec 27, 2006 2.311 2.353 2.311 2.345 6,635,093 +0.04(+1.87%)
Dec 26, 2006 2.313 2.320 2.288 2.302 2,251,540 -0.01(-0.33%)
Dec 22, 2006 2.302 2.316 2.261 2.310 4,968,199 +0.01(+0.44%)
Dec 21, 2006 2.303 2.306 2.257 2.300 7,532,850 -0.00(-0.20%)
Dec 20, 2006 2.313 2.340 2.290 2.304 5,085,129 -0.01(-0.43%)
Dec 19, 2006 2.262 2.323 2.253 2.314 7,310,685 +0.04(+1.73%)
Dec 18, 2006 2.294 2.313 2.265 2.275 9,933,801 +0.01(+0.58%)
Dec 15, 2006 2.286 2.301 2.251 2.262 6,502,573 +0.01(+0.51%)
Dec 14, 2006 2.268 2.277 2.243 2.251 6,201,155 +0.01(+0.31%)
Dec 13, 2006 2.264 2.271 2.218 2.244 10,268,998 +0.03(+1.36%)
Dec 12, 2006 2.260 2.262 2.198 2.214 18,408,582 -0.07(-3.10%)
Dec 11, 2006 2.301 2.318 2.271 2.284 11,469,473 -0.04(-1.59%)
Dec 08, 2006 2.317 2.337 2.294 2.321 7,545,842 -0.01(-0.30%)
Dec 07, 2006 2.351 2.363 2.304 2.328 11,343,449 -0.02(-0.88%)
Dec 06, 2006 2.327 2.376 2.311 2.349 7,087,219 +0.02(+0.69%)
Dec 05, 2006 2.331 2.355 2.321 2.333 5,906,233 +0.01(+0.43%)
Dec 04, 2006 2.257 2.326 2.256 2.323 9,395,925 +0.05(+2.34%)
Dec 01, 2006 2.240 2.305 2.231 2.270 10,111,793 -0.03(-1.11%)
Nov 30, 2006 2.274 2.322 2.256 2.295 10,566,518 +0.02(+0.81%)
Nov 29, 2006 2.254 2.288 2.242 2.277 13,218,217 +0.05(+2.04%)
Nov 28, 2006 2.204 2.245 2.194 2.231 12,028,136 +0.00(+0.07%)
Nov 27, 2006 2.271 2.274 2.194 2.230 11,190,142 -0.05(-2.29%)
Nov 24, 2006 2.234 2.290 2.225 2.282 5,869,855 +0.02(+0.85%)
Nov 22, 2006 2.267 2.287 2.232 2.263 13,037,626 +0.00(+0.00%)
Nov 21, 2006 2.285 2.288 2.234 2.263 29,134,904 -0.07(-3.16%)
Nov 20, 2006 2.325 2.368 2.318 2.337 9,749,312 +0.04(+1.54%)
Nov 17, 2006 2.393 2.428 2.289 2.301 28,595,730 -0.11(-4.47%)
Nov 16, 2006 2.492 2.492 2.401 2.409 7,382,141 -0.06(-2.46%)
Nov 15, 2006 2.455 2.511 2.428 2.470 7,306,787 +0.01(+0.25%)
Nov 14, 2006 2.470 2.509 2.433 2.464 7,799,189 +0.04(+1.85%)
Nov 13, 2006 2.355 2.425 2.351 2.419 8,433,207 -0.00(-0.10%)
Nov 10, 2006 2.432 2.445 2.386 2.421 8,724,231 -0.04(-1.56%)
Nov 09, 2006 2.508 2.560 2.430 2.460 18,663,228 -0.05(-1.90%)
Nov 08, 2006 2.477 2.528 2.463 2.508 8,608,601 -0.03(-1.33%)
Nov 07, 2006 2.573 2.585 2.512 2.542 6,059,540 -0.03(-0.99%)
Nov 06, 2006 2.555 2.598 2.540 2.567 12,968,768 +0.06(+2.21%)
Nov 03, 2006 2.498 2.530 2.492 2.512 8,799,586 +0.05(+2.10%)
Nov 02, 2006 2.473 2.486 2.424 2.460 4,823,986 -0.01(-0.37%)
Nov 01, 2006 2.482 2.529 2.447 2.469 20,426,264 +0.07(+2.92%)
Oct 31, 2006 2.378 2.401 2.371 2.399 6,723,439 +0.02(+0.84%)
Oct 30, 2006 2.383 2.385 2.353 2.379 10,715,928 -0.04(-1.75%)
Oct 27, 2006 2.436 2.458 2.413 2.421 5,878,949 -0.03(-1.22%)
Oct 26, 2006 2.425 2.460 2.425 2.451 6,918,321 +0.02(+0.98%)
Oct 25, 2006 2.402 2.435 2.400 2.428 8,405,923 -0.01(-0.41%)
Oct 24, 2006 2.418 2.452 2.398 2.438 10,311,872 +0.02(+0.83%)
Oct 23, 2006 2.366 2.423 2.354 2.418 7,823,875 +0.04(+1.62%)
Oct 20, 2006 2.378 2.398 2.338 2.379 8,585,215 -0.00(-0.16%)
Oct 19, 2006 2.402 2.418 2.356 2.383 17,874,604 -0.03(-1.34%)
Oct 18, 2006 2.509 2.517 2.407 2.415 13,992,549 -0.06(-2.55%)
Oct 17, 2006 2.439 2.490 2.415 2.478 9,492,067 +0.01(+0.50%)
Oct 16, 2006 2.428 2.478 2.405 2.466 6,097,217 +0.03(+1.20%)
Oct 13, 2006 2.413 2.450 2.405 2.437 6,858,558 +0.03(+1.28%)
Oct 12, 2006 2.347 2.415 2.346 2.406 6,733,833 +0.06(+2.66%)
Oct 11, 2006 2.344 2.348 2.309 2.344 9,987,068 -0.02(-0.88%)
Oct 10, 2006 2.378 2.386 2.347 2.365 9,751,910 +0.02(+1.05%)
Oct 09, 2006 2.262 2.354 2.261 2.340 15,749,088 +0.08(+3.44%)
Oct 06, 2006 2.251 2.273 2.226 2.262 8,743,719 -0.01(-0.37%)
Oct 05, 2006 2.234 2.295 2.221 2.271 16,884,602 +0.07(+3.22%)
Oct 04, 2006 2.193 2.213 2.135 2.200 18,704,804 +0.06(+2.66%)
Oct 03, 2006 2.210 2.216 2.142 2.143 10,243,014 -0.07(-3.03%)
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.