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 )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2009 3.260 3.383 3.201 3.262 18,400,850 +0.09(+2.84%)
Mar 30, 2009 3.172 3.187 3.095 3.172 19,211,068 -0.40(-11.25%)
Mar 26, 2009 3.566 3.576 3.486 3.574 20,236,052 +0.09(+2.46%)
Mar 25, 2009 3.541 3.603 3.370 3.489 31,596,690 +0.02(+0.63%)
Mar 24, 2009 3.423 3.539 3.409 3.467 18,218,064 -0.11(-3.07%)
Mar 23, 2009 3.493 3.587 3.473 3.576 19,178,646 +0.28(+8.61%)
Mar 20, 2009 3.332 3.390 3.267 3.293 16,640,827 -0.03(-0.93%)
Mar 19, 2009 3.387 3.409 3.295 3.324 23,340,212 +0.04(+1.27%)
Mar 18, 2009 3.060 3.308 2.974 3.282 32,809,168 +0.18(+5.96%)
Mar 17, 2009 2.996 3.097 2.941 3.097 14,378,062 +0.03(+1.00%)
Mar 16, 2009 3.130 3.247 3.053 3.067 18,355,208 -0.04(-1.34%)
Mar 13, 2009 3.198 3.229 3.027 3.108 0 -0.06(-1.87%)
Mar 12, 2009 3.069 3.187 2.981 3.168 14,361,894 +0.08(+2.64%)
Mar 11, 2009 3.152 3.181 3.003 3.086 12,924,879 -0.02(-0.71%)
Mar 10, 2009 2.926 3.121 2.919 3.108 16,532,143 +0.28(+9.95%)
Mar 09, 2009 2.759 2.908 2.759 2.827 12,743,641 -0.04(-1.38%)
Mar 06, 2009 2.926 2.981 2.774 2.866 0 +0.00(+0.15%)
Mar 05, 2009 2.924 2.994 2.853 2.862 12,385,326 -0.19(-6.33%)
Mar 04, 2009 2.935 3.099 2.915 3.056 22,774,086 +0.42(+15.93%)
Mar 02, 2009 2.790 2.833 2.605 2.636 18,821,014 -0.27(-9.24%)
Feb 27, 2009 2.851 3.023 2.851 2.904 0 -0.05(-1.57%)
Feb 26, 2009 3.025 3.077 2.919 2.950 17,748,350 +0.00(+0.00%)
Feb 25, 2009 3.077 3.154 2.820 2.950 18,540,628 -0.02(-0.67%)
Feb 24, 2009 2.774 2.979 2.750 2.970 21,544,960 +0.20(+7.14%)
Feb 23, 2009 2.974 3.132 2.750 2.772 20,052,750 -0.34(-11.01%)
Feb 20, 2009 2.976 3.176 2.974 3.115 0 -0.08(-2.48%)
Feb 19, 2009 3.289 3.352 3.150 3.194 18,664,346 -0.03(-0.95%)
Feb 18, 2009 3.431 3.431 3.190 3.225 26,673,588 -0.16(-4.80%)
Feb 17, 2009 3.469 3.469 3.376 3.387 24,120,000 -0.23(-6.32%)
Feb 13, 2009 3.517 3.658 3.497 3.616 0 +0.10(+2.75%)
Feb 12, 2009 3.429 3.526 3.374 3.519 22,869,702 -0.02(-0.56%)
Feb 11, 2009 3.691 3.759 3.458 3.539 24,805,486 -0.05(-1.35%)
Feb 10, 2009 3.860 3.963 3.526 3.587 27,507,794 -0.29(-7.54%)
Feb 09, 2009 4.007 4.091 3.770 3.880 14,821,823 -0.13(-3.29%)
Feb 06, 2009 3.785 4.038 3.768 4.012 0 +0.25(+6.73%)
Feb 05, 2009 3.612 3.774 3.513 3.759 21,533,290 +0.18(+4.97%)
Feb 04, 2009 3.605 3.770 3.524 3.581 30,412,564 +0.11(+3.10%)
Feb 03, 2009 3.357 3.517 3.330 3.473 15,215,535 +0.12(+3.47%)
Feb 02, 2009 3.251 3.418 3.216 3.357 14,047,907 +0.04(+1.13%)
Jan 30, 2009 3.471 3.500 3.273 3.319 0 -0.14(-4.13%)
Jan 29, 2009 3.579 3.579 3.438 3.462 19,598,252 -0.15(-4.14%)
Jan 28, 2009 3.533 3.638 3.497 3.612 23,869,688 +0.22(+6.48%)
Jan 27, 2009 3.317 3.436 3.295 3.392 22,798,798 +0.12(+3.77%)
Jan 26, 2009 3.297 3.414 3.253 3.269 17,775,164 -0.01(-0.40%)
Jan 23, 2009 3.170 3.350 3.137 3.282 22,261,120 -0.05(-1.52%)
Jan 22, 2009 3.330 3.418 3.278 3.332 28,272,362 -0.09(-2.51%)
Jan 21, 2009 3.181 3.438 3.157 3.418 27,157,968 +0.34(+11.07%)
Jan 20, 2009 3.418 3.418 3.047 3.077 26,796,238 -0.26(-7.83%)
Jan 16, 2009 3.383 3.383 3.181 3.339 0 +0.13(+4.11%)
Jan 15, 2009 3.088 3.284 2.908 3.207 25,537,008 +0.16(+5.42%)
Jan 14, 2009 3.099 3.113 2.970 3.042 23,078,694 -0.21(-6.49%)
Jan 13, 2009 3.198 3.350 3.141 3.253 22,201,758 +0.00(+0.14%)
Jan 12, 2009 3.456 3.456 3.196 3.249 30,561,462 -0.29(-8.26%)
Jan 09, 2009 3.744 3.750 3.508 3.541 22,655,572 -0.01(-0.31%)
Jan 08, 2009 3.319 3.616 3.304 3.552 18,714,406 +0.18(+5.21%)
Jan 07, 2009 3.508 3.537 3.337 3.376 20,778,468 -0.27(-7.30%)
Jan 06, 2009 3.524 3.735 3.460 3.642 29,323,018 +0.31(+9.45%)
Jan 05, 2009 2.985 3.430 2.985 3.328 27,433,188 +0.31(+10.27%)
Jan 02, 2009 2.812 3.049 2.812 3.018 0 +0.20(+7.18%)
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.