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 )

2.214 -0.036 (-1.59%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 17, 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 (%)
Feb 28, 2006 2.178 2.197 2.125 2.159 6,831,924 -0.02(-0.84%)
Feb 27, 2006 2.205 2.206 2.164 2.178 4,499,571 -0.03(-1.26%)
Feb 24, 2006 2.244 2.249 2.191 2.206 9,403,108 -0.05(-2.27%)
Feb 23, 2006 2.180 2.274 2.169 2.257 8,253,991 +0.04(+1.68%)
Feb 22, 2006 2.253 2.283 2.206 2.219 13,309,015 -0.01(-0.59%)
Feb 21, 2006 2.297 2.341 2.217 2.233 14,741,999 +0.01(+0.23%)
Feb 17, 2006 2.237 2.274 2.223 2.228 10,084,117 -0.01(-0.36%)
Feb 16, 2006 2.136 2.244 2.132 2.236 22,398,230 +0.14(+6.68%)
Feb 15, 2006 2.041 2.123 2.022 2.096 19,039,588 +0.07(+3.36%)
Feb 14, 2006 1.934 2.033 1.923 2.027 38,118,752 +0.08(+3.94%)
Feb 13, 2006 1.991 1.997 1.940 1.951 13,849,455 -0.08(-3.90%)
Feb 10, 2006 2.022 2.041 1.954 2.030 15,846,080 +0.06(+3.13%)
Feb 09, 2006 1.984 2.025 1.934 1.968 11,130,878 -0.01(-0.33%)
Feb 08, 2006 1.916 1.978 1.866 1.975 13,186,187 +0.06(+3.34%)
Feb 07, 2006 1.965 1.984 1.903 1.911 20,207,812 -0.12(-6.02%)
Feb 06, 2006 2.086 2.088 2.006 2.033 18,691,578 -0.13(-6.00%)
Feb 03, 2006 2.030 2.207 2.019 2.163 21,493,404 +0.06(+2.68%)
Feb 02, 2006 2.196 2.197 2.092 2.107 15,959,354 -0.08(-3.56%)
Feb 01, 2006 2.171 2.198 2.159 2.184 18,714,778 +0.06(+2.79%)
Jan 31, 2006 2.051 2.198 2.040 2.125 21,588,936 +0.05(+2.55%)
Jan 30, 2006 2.063 2.101 2.055 2.072 19,094,178 +0.09(+4.35%)
Jan 27, 2006 2.033 2.074 1.975 1.986 35,782,308 +0.10(+5.37%)
Jan 26, 2006 1.872 1.899 1.872 1.885 19,461,296 +0.05(+2.76%)
Jan 25, 2006 1.865 1.882 1.832 1.834 7,372,364 -0.01(-0.28%)
Jan 24, 2006 1.810 1.863 1.810 1.839 19,515,884 +0.06(+3.63%)
Jan 23, 2006 1.726 1.805 1.726 1.775 19,685,114 +0.00(+0.12%)
Jan 20, 2006 1.795 1.797 1.752 1.772 14,710,610 +0.01(+0.62%)
Jan 19, 2006 1.700 1.772 1.696 1.762 15,275,615 +0.07(+4.39%)
Jan 18, 2006 1.630 1.693 1.613 1.687 15,365,689 -0.04(-2.50%)
Jan 17, 2006 1.734 1.745 1.710 1.731 8,786,242 +0.02(+0.94%)
Jan 13, 2006 1.744 1.766 1.708 1.715 8,196,671 -0.02(-1.27%)
Jan 12, 2006 1.795 1.802 1.731 1.737 16,063,074 -0.03(-1.86%)
Jan 11, 2006 1.696 1.784 1.696 1.770 19,405,340 +0.08(+5.00%)
Jan 10, 2006 1.660 1.695 1.652 1.685 13,648,837 -0.02(-1.46%)
Jan 09, 2006 1.676 1.715 1.655 1.710 24,684,182 +0.09(+5.52%)
Jan 06, 2006 1.616 1.635 1.608 1.621 8,855,845 +0.03(+2.12%)
Jan 05, 2006 1.601 1.612 1.582 1.587 5,398,940 -0.00(-0.14%)
Jan 04, 2006 1.588 1.630 1.582 1.589 10,419,845 +0.01(+0.51%)
Jan 03, 2006 1.542 1.592 1.535 1.581 9,235,244 +0.01(+0.84%)
Dec 30, 2005 1.569 1.575 1.541 1.568 2,137,194 -0.01(-0.51%)
Dec 29, 2005 1.557 1.581 1.542 1.576 1,671,815 +0.02(+1.61%)
Dec 28, 2005 1.550 1.557 1.528 1.551 6,665,425 -0.01(-0.89%)
Dec 27, 2005 1.580 1.583 1.520 1.565 10,009,056 -0.01(-0.60%)
Dec 23, 2005 1.561 1.585 1.559 1.575 3,605,662 +0.02(+1.37%)
Dec 22, 2005 1.586 1.586 1.545 1.553 4,449,076 -0.03(-1.67%)
Dec 21, 2005 1.539 1.593 1.537 1.580 10,039,080 +0.06(+3.90%)
Dec 20, 2005 1.493 1.520 1.488 1.520 7,201,771 +0.04(+2.52%)
Dec 19, 2005 1.512 1.515 1.474 1.483 13,098,844 -0.05(-3.20%)
Dec 16, 2005 1.534 1.556 1.525 1.532 7,048,919 -0.02(-1.09%)
Dec 15, 2005 1.553 1.555 1.534 1.549 7,525,216 -0.02(-1.58%)
Dec 14, 2005 1.577 1.612 1.557 1.574 4,851,676 -0.01(-0.65%)
Dec 13, 2005 1.576 1.598 1.563 1.584 3,712,112 +0.01(+0.51%)
Dec 12, 2005 1.576 1.586 1.553 1.576 5,779,704 +0.01(+0.56%)
Dec 09, 2005 1.564 1.577 1.537 1.567 10,762,396 -0.02(-1.25%)
Dec 08, 2005 1.603 1.610 1.566 1.587 10,707,807 -0.01(-0.60%)
Dec 07, 2005 1.637 1.638 1.579 1.597 12,181,733 -0.04(-2.46%)
Dec 06, 2005 1.605 1.641 1.597 1.637 15,023,137 +0.08(+4.98%)
Dec 05, 2005 1.550 1.573 1.544 1.559 7,114,427 +0.00(+0.14%)
Dec 02, 2005 1.590 1.590 1.553 1.557 10,508,553 -0.02(-1.30%)
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.