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 )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 2.319 2.319 2.268 2.298 10,174,840 -0.02(-0.88%)
Mar 27, 2013 2.283 2.342 2.237 2.319 12,437,377 +0.01(+0.22%)
Mar 26, 2013 2.334 2.360 2.293 2.314 14,902,322 +0.01(+0.45%)
Mar 25, 2013 2.350 2.365 2.288 2.304 11,046,562 -0.04(-1.53%)
Mar 22, 2013 2.334 2.380 2.324 2.339 10,780,044 -0.01(-0.22%)
Mar 21, 2013 2.370 2.373 2.319 2.345 16,997,446 -0.08(-3.38%)
Mar 20, 2013 2.391 2.437 2.380 2.427 10,043,834 +0.02(+0.85%)
Mar 19, 2013 2.501 2.504 2.375 2.406 16,893,040 -0.11(-4.48%)
Mar 18, 2013 2.509 2.555 2.493 2.519 6,970,731 -0.02(-0.81%)
Mar 15, 2013 2.652 2.663 2.524 2.540 14,510,054 -0.08(-3.13%)
Mar 14, 2013 2.642 2.658 2.570 2.622 7,935,228 -0.03(-0.97%)
Mar 13, 2013 2.729 2.734 2.616 2.647 15,250,587 -0.08(-2.83%)
Mar 12, 2013 2.740 2.776 2.701 2.724 14,947,558 +0.03(+0.95%)
Mar 11, 2013 2.740 2.750 2.699 2.699 9,085,670 -0.09(-3.31%)
Mar 08, 2013 2.740 2.801 2.719 2.791 7,641,185 +0.05(+1.87%)
Mar 07, 2013 2.811 2.827 2.740 2.740 14,965,898 +0.02(+0.56%)
Mar 06, 2013 2.622 2.755 2.609 2.724 13,243,289 +0.18(+7.06%)
Mar 05, 2013 2.575 2.611 2.540 2.545 10,685,210 +0.02(+0.81%)
Mar 04, 2013 2.473 2.534 2.460 2.524 7,749,383 -0.02(-0.61%)
Mar 01, 2013 2.534 2.555 2.498 2.540 11,426,495 -0.06(-2.17%)
Feb 28, 2013 2.596 2.647 2.565 2.596 10,510,488 +0.02(+0.80%)
Feb 27, 2013 2.570 2.601 2.527 2.575 8,218,277 +0.02(+0.60%)
Feb 26, 2013 2.570 2.596 2.488 2.560 12,077,039 +0.05(+1.84%)
Feb 25, 2013 2.514 2.642 2.463 2.514 14,427,797 -0.01(-0.20%)
Feb 22, 2013 2.586 2.586 2.498 2.519 6,161,468 -0.01(-0.41%)
Feb 21, 2013 2.529 2.560 2.478 2.529 8,475,991 -0.05(-1.79%)
Feb 20, 2013 2.699 2.704 2.565 2.575 8,015,089 -0.14(-5.10%)
Feb 19, 2013 2.770 2.786 2.673 2.714 6,362,124 -0.02(-0.56%)
Feb 15, 2013 2.806 2.806 2.719 2.729 7,380,755 -0.06(-2.03%)
Feb 14, 2013 2.740 2.786 2.734 2.786 4,812,541 +0.05(+1.88%)
Feb 13, 2013 2.734 2.770 2.719 2.734 6,665,786 +0.00(+0.00%)
Feb 12, 2013 2.709 2.734 2.688 2.734 4,043,044 +0.02(+0.57%)
Feb 11, 2013 2.734 2.760 2.709 2.719 3,971,844 -0.03(-0.93%)
Feb 08, 2013 2.776 2.791 2.729 2.745 6,687,270 -0.04(-1.29%)
Feb 07, 2013 2.801 2.811 2.760 2.781 6,761,278 -0.01(-0.37%)
Feb 06, 2013 2.724 2.811 2.714 2.791 5,983,440 +0.04(+1.30%)
Feb 04, 2013 2.770 2.791 2.745 2.755 9,503,129 -0.09(-3.07%)
Feb 01, 2013 2.878 2.894 2.832 2.842 10,667,985 +0.06(+2.03%)
Jan 31, 2013 2.791 2.806 2.734 2.786 15,755,641 -0.02(-0.73%)
Jan 30, 2013 2.822 2.847 2.781 2.806 15,210,995 -0.10(-3.53%)
Jan 29, 2013 2.914 2.932 2.863 2.909 8,332,725 +0.09(+3.09%)
Jan 28, 2013 2.878 2.894 2.801 2.822 10,413,277 -0.04(-1.43%)
Jan 25, 2013 2.914 2.935 2.837 2.863 7,284,597 -0.04(-1.41%)
Jan 24, 2013 2.976 2.991 2.847 2.904 13,364,728 -0.07(-2.25%)
Jan 23, 2013 3.001 3.029 2.960 2.970 6,629,502 -0.01(-0.34%)
Jan 22, 2013 2.940 3.001 2.935 2.981 10,745,804 -0.02(-0.68%)
Jan 18, 2013 2.991 3.022 2.976 3.001 12,869,872 -0.02(-0.68%)
Jan 17, 2013 3.004 3.027 2.976 3.022 10,251,326 -0.03(-0.84%)
Jan 16, 2013 3.088 3.112 3.037 3.047 12,115,866 -0.10(-3.26%)
Jan 15, 2013 3.114 3.160 3.094 3.150 6,637,993 -0.01(-0.16%)
Jan 14, 2013 3.191 3.206 3.135 3.155 6,945,857 +0.01(+0.33%)
Jan 11, 2013 3.140 3.165 3.114 3.145 10,886,991 -0.05(-1.45%)
Jan 10, 2013 3.183 3.222 3.150 3.191 7,950,920 +0.08(+2.47%)
Jan 09, 2013 3.096 3.140 3.068 3.114 7,155,973 +0.04(+1.34%)
Jan 08, 2013 3.135 3.150 3.032 3.073 12,481,997 -0.05(-1.64%)
Jan 07, 2013 3.058 3.145 3.058 3.124 8,802,147 +0.00(+0.00%)
Jan 04, 2013 3.099 3.130 3.047 3.124 12,497,573 -0.03(-0.98%)
Jan 03, 2013 3.119 3.227 3.104 3.155 10,083,135 +0.01(+0.35%)
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.