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 (%)
Apr 30, 2007 3.198 3.227 3.138 3.147 7,131,376 -0.03(-1.08%)
Apr 27, 2007 3.130 3.182 3.125 3.182 12,911,476 -0.01(-0.37%)
Apr 26, 2007 3.239 3.239 3.172 3.193 8,826,759 -0.05(-1.49%)
Apr 25, 2007 3.273 3.276 3.204 3.242 12,384,931 +0.02(+0.64%)
Apr 24, 2007 3.223 3.233 3.154 3.221 12,163,682 +0.00(+0.14%)
Apr 23, 2007 3.190 3.272 3.174 3.217 10,823,337 +0.02(+0.69%)
Apr 20, 2007 3.243 3.243 3.181 3.195 8,185,832 +0.02(+0.60%)
Apr 19, 2007 3.132 3.215 3.126 3.176 12,788,483 -0.01(-0.39%)
Apr 18, 2007 3.131 3.219 3.130 3.188 11,581,790 +0.02(+0.74%)
Apr 17, 2007 3.243 3.250 3.157 3.165 10,511,756 -0.07(-2.28%)
Apr 16, 2007 3.252 3.259 3.210 3.239 8,009,542 -0.00(-0.09%)
Apr 13, 2007 3.190 3.242 3.165 3.242 8,460,515 +0.08(+2.38%)
Apr 12, 2007 3.100 3.168 3.081 3.166 12,624,862 +0.04(+1.43%)
Apr 11, 2007 3.217 3.223 3.089 3.122 15,568,113 -0.10(-3.13%)
Apr 10, 2007 3.210 3.232 3.198 3.223 7,175,927 -0.00(-0.02%)
Apr 09, 2007 3.212 3.234 3.202 3.223 10,309,502 +0.03(+0.80%)
Apr 05, 2007 3.159 3.216 3.147 3.198 5,208,047 +0.01(+0.21%)
Apr 04, 2007 3.119 3.206 3.092 3.191 8,614,939 +0.01(+0.28%)
Apr 03, 2007 3.194 3.241 3.174 3.182 12,724,254 -0.00(-0.02%)
Apr 02, 2007 3.147 3.183 3.117 3.183 11,103,486 +0.05(+1.54%)
Mar 30, 2007 3.062 3.166 3.051 3.135 20,431,782 +0.04(+1.37%)
Mar 29, 2007 3.088 3.108 3.038 3.092 11,409,601 +0.08(+2.75%)
Mar 28, 2007 3.067 3.080 2.992 3.010 12,400,018 -0.11(-3.56%)
Mar 27, 2007 3.132 3.161 3.108 3.121 12,005,431 -0.01(-0.35%)
Mar 26, 2007 3.136 3.150 3.074 3.132 19,805,886 +0.01(+0.38%)
Mar 23, 2007 3.009 3.122 2.997 3.120 15,677,440 +0.14(+4.56%)
Mar 22, 2007 3.037 3.037 2.980 2.984 18,884,810 -0.05(-1.76%)
Mar 21, 2007 2.854 3.046 2.846 3.038 25,383,294 +0.19(+6.76%)
Mar 20, 2007 2.810 2.845 2.792 2.845 9,776,534 +0.04(+1.30%)
Mar 19, 2007 2.803 2.810 2.757 2.808 9,039,946 +0.07(+2.57%)
Mar 16, 2007 2.808 2.825 2.710 2.738 13,013,969 -0.03(-0.93%)
Mar 15, 2007 2.710 2.799 2.690 2.764 16,359,364 +0.05(+1.97%)
Mar 14, 2007 2.598 2.713 2.563 2.710 25,900,846 +0.13(+5.14%)
Mar 13, 2007 2.732 2.715 2.576 2.578 20,591,672 -0.15(-5.65%)
Mar 12, 2007 2.653 2.742 2.645 2.732 21,197,068 +0.06(+2.16%)
Mar 09, 2007 2.645 2.675 2.607 2.675 17,750,546 +0.10(+3.72%)
Mar 08, 2007 2.591 2.625 2.563 2.579 11,333,072 +0.06(+2.23%)
Mar 07, 2007 2.538 2.571 2.505 2.522 13,567,436 -0.01(-0.43%)
Mar 06, 2007 2.469 2.544 2.456 2.533 15,100,742 +0.15(+6.36%)
Mar 05, 2007 2.375 2.440 2.343 2.382 15,089,809 -0.06(-2.46%)
Mar 02, 2007 2.541 2.559 2.426 2.442 13,780,622 -0.09(-3.58%)
Mar 01, 2007 2.400 2.560 2.367 2.533 20,454,644 -0.03(-1.17%)
Feb 28, 2007 2.527 2.578 2.489 2.563 24,705,086 +0.08(+3.43%)
Feb 27, 2007 2.579 2.601 2.419 2.478 31,460,106 -0.29(-10.38%)
Feb 26, 2007 2.788 2.803 2.738 2.765 7,971,483 +0.00(+0.00%)
Feb 23, 2007 2.773 2.782 2.709 2.765 12,411,306 -0.02(-0.87%)
Feb 22, 2007 2.835 2.865 2.760 2.789 10,708,544 -0.02(-0.70%)
Feb 21, 2007 2.776 2.824 2.773 2.808 9,630,310 +0.00(+0.13%)
Feb 20, 2007 2.776 2.814 2.754 2.805 7,205,992 +0.01(+0.39%)
Feb 16, 2007 2.784 2.807 2.738 2.794 15,137,639 +0.04(+1.38%)
Feb 15, 2007 2.727 2.781 2.711 2.756 13,411,645 +0.06(+2.36%)
Feb 14, 2007 2.663 2.739 2.646 2.692 21,989,400 +0.09(+3.60%)
Feb 13, 2007 2.538 2.631 2.535 2.598 21,094,548 +0.10(+4.14%)
Feb 12, 2007 2.546 2.546 2.464 2.495 14,910,773 -0.06(-2.38%)
Feb 09, 2007 2.596 2.625 2.541 2.556 13,828,453 -0.01(-0.57%)
Feb 08, 2007 2.516 2.588 2.488 2.571 14,748,163 +0.00(+0.06%)
Feb 07, 2007 2.677 2.685 2.554 2.569 21,243,532 -0.08(-2.93%)
Feb 06, 2007 2.599 2.680 2.561 2.647 25,500,438 +0.09(+3.43%)
Feb 05, 2007 2.563 2.589 2.519 2.559 26,563,640 +0.08(+3.07%)
Feb 02, 2007 2.486 2.495 2.432 2.483 18,440,670 +0.02(+0.86%)
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.