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 )

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 7.613 7.430 7.430 7.430 10,503,594 -0.13(-1.75%)
Dec 30, 2009 7.469 7.595 7.399 7.562 7,676,765 +0.08(+1.03%)
Dec 29, 2009 7.504 7.548 7.471 7.485 7,315,151 +0.03(+0.34%)
Dec 28, 2009 7.544 7.578 7.432 7.460 9,042,778 +0.10(+1.42%)
Dec 24, 2009 7.362 7.395 7.316 7.355 2,174,480 +0.03(+0.48%)
Dec 23, 2009 7.283 7.381 7.225 7.320 13,406,115 +0.08(+1.15%)
Dec 22, 2009 7.182 7.267 7.149 7.237 21,670,742 +0.04(+0.51%)
Dec 21, 2009 7.383 7.401 7.177 7.200 17,107,670 -0.15(-2.04%)
Dec 18, 2009 7.480 7.482 7.212 7.350 37,623,636 -0.37(-4.85%)
Dec 17, 2009 7.889 7.889 7.697 7.725 11,853,340 -0.26(-3.24%)
Dec 16, 2009 8.007 8.107 7.961 7.984 10,566,553 -0.00(-0.06%)
Dec 15, 2009 8.007 8.097 7.961 7.989 7,057,242 -0.09(-1.14%)
Dec 14, 2009 8.079 8.132 8.063 8.081 7,895,550 +0.03(+0.43%)
Dec 11, 2009 8.049 8.067 7.984 8.046 9,466,324 +0.01(+0.14%)
Dec 10, 2009 8.021 8.063 7.929 8.035 12,509,311 +0.02(+0.29%)
Dec 09, 2009 7.797 8.021 7.792 8.012 10,087,250 +0.14(+1.73%)
Dec 08, 2009 8.014 8.037 7.818 7.875 15,135,641 -0.31(-3.81%)
Dec 07, 2009 8.153 8.247 8.086 8.187 13,035,227 +0.00(+0.03%)
Dec 04, 2009 8.433 8.479 8.033 8.185 15,546,878 -0.07(-0.87%)
Dec 03, 2009 8.407 8.493 8.234 8.257 15,383,548 -0.10(-1.24%)
Dec 02, 2009 8.220 8.382 8.208 8.361 20,035,224 +0.20(+2.44%)
Dec 01, 2009 8.102 8.241 8.070 8.162 15,917,950 +0.23(+2.95%)
Nov 30, 2009 7.942 7.982 7.792 7.929 13,698,269 +0.01(+0.12%)
Nov 27, 2009 7.824 8.023 7.734 7.919 8,104,304 -0.24(-2.97%)
Nov 25, 2009 8.111 8.206 8.019 8.162 14,481,539 +0.09(+1.12%)
Nov 24, 2009 8.037 8.076 7.919 8.072 10,662,574 -0.07(-0.85%)
Nov 23, 2009 8.319 8.319 8.065 8.141 10,140,091 -0.02(-0.25%)
Nov 20, 2009 8.197 8.199 7.961 8.162 8,057,518 -0.03(-0.42%)
Nov 19, 2009 8.199 8.199 7.947 8.197 16,815,924 -0.03(-0.34%)
Nov 18, 2009 8.335 8.430 8.118 8.224 13,064,109 -0.15(-1.82%)
Nov 17, 2009 8.257 8.393 8.097 8.377 16,457,010 +0.11(+1.37%)
Nov 16, 2009 8.134 8.324 8.130 8.264 12,715,098 +0.23(+2.91%)
Nov 13, 2009 7.813 8.116 7.753 8.030 14,593,484 +0.12(+1.49%)
Nov 12, 2009 8.056 8.174 7.850 7.912 14,812,666 -0.16(-2.00%)
Nov 11, 2009 8.287 8.359 7.998 8.074 11,423,877 -0.07(-0.85%)
Nov 10, 2009 8.162 8.310 7.986 8.144 19,665,446 -0.17(-2.00%)
Nov 09, 2009 8.278 8.379 8.250 8.310 18,987,172 +0.16(+1.96%)
Nov 06, 2009 8.065 8.248 8.033 8.150 14,571,380 -0.04(-0.52%)
Nov 05, 2009 8.065 8.259 8.063 8.193 17,356,018 +0.18(+2.30%)
Nov 04, 2009 8.076 8.199 7.970 8.009 15,814,265 +0.18(+2.30%)
Nov 03, 2009 7.503 7.975 7.438 7.829 18,484,956 +0.13(+1.68%)
Nov 02, 2009 7.776 7.942 7.459 7.700 12,653,581 +0.03(+0.42%)
Oct 30, 2009 8.116 8.116 7.450 7.667 19,245,182 -0.34(-4.24%)
Oct 29, 2009 7.750 8.100 7.663 8.007 17,839,758 +0.61(+8.18%)
Oct 28, 2009 7.848 7.915 7.346 7.401 22,559,124 -0.56(-7.03%)
Oct 27, 2009 8.120 8.224 7.934 7.961 14,641,283 -0.31(-3.80%)
Oct 26, 2009 8.557 8.729 8.187 8.275 15,583,744 -0.23(-2.72%)
Oct 23, 2009 8.608 8.638 8.453 8.507 12,991,809 -0.10(-1.13%)
Oct 22, 2009 8.564 8.631 8.359 8.604 10,758,094 +0.11(+1.33%)
Oct 21, 2009 8.285 8.752 8.245 8.490 16,678,263 +0.31(+3.73%)
Oct 20, 2009 7.959 8.192 7.950 8.185 14,496,840 -0.27(-3.15%)
Oct 19, 2009 8.266 8.497 8.220 8.451 10,836,301 +0.20(+2.47%)
Oct 16, 2009 8.224 8.428 8.150 8.248 13,620,641 -0.14(-1.68%)
Oct 15, 2009 8.174 8.416 8.150 8.389 13,813,177 +0.15(+1.88%)
Oct 14, 2009 7.938 8.245 7.908 8.234 17,396,140 +0.50(+6.52%)
Oct 13, 2009 7.614 7.739 7.531 7.730 11,341,985 +0.06(+0.84%)
Oct 12, 2009 7.667 7.746 7.630 7.665 7,427,812 +0.08(+1.07%)
Oct 09, 2009 7.556 7.591 7.501 7.584 9,684,930 +0.01(+0.12%)
Oct 08, 2009 7.429 7.589 7.378 7.575 16,887,912 +0.20(+2.73%)
Oct 07, 2009 7.281 7.399 7.216 7.374 12,690,169 +0.03(+0.47%)
Oct 06, 2009 7.318 7.429 7.202 7.339 12,929,700 +0.10(+1.41%)
Oct 05, 2009 7.029 7.239 7.001 7.237 12,919,346 +0.28(+3.99%)
Oct 02, 2009 6.712 6.983 6.691 6.960 21,635,952 +0.14(+2.10%)
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.