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 )

2.615 -0.035 (-1.32%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 22, 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, 2012 4.362 4.367 4.261 4.290 5,683,525 -0.04(-0.89%)
Apr 27, 2012 4.319 4.343 4.266 4.329 6,662,167 +0.03(+0.67%)
Apr 26, 2012 4.281 4.334 4.235 4.300 5,987,124 -0.02(-0.45%)
Apr 25, 2012 4.358 4.396 4.261 4.319 8,937,032 +0.07(+1.58%)
Apr 24, 2012 4.218 4.281 4.213 4.252 6,215,175 +0.00(+0.11%)
Apr 23, 2012 4.247 4.266 4.165 4.247 11,585,322 -0.11(-2.54%)
Apr 20, 2012 4.362 4.420 4.324 4.358 6,095,355 +0.02(+0.44%)
Apr 19, 2012 4.401 4.425 4.285 4.338 5,986,332 -0.10(-2.17%)
Apr 18, 2012 4.348 4.444 4.348 4.435 8,368,261 +0.03(+0.66%)
Apr 17, 2012 4.362 4.454 4.329 4.406 7,965,783 +0.08(+1.89%)
Apr 16, 2012 4.410 4.439 4.271 4.324 11,357,410 -0.06(-1.32%)
Apr 13, 2012 4.439 4.449 4.312 4.382 7,831,183 -0.11(-2.46%)
Apr 12, 2012 4.329 4.507 4.322 4.492 11,179,694 +0.13(+2.98%)
Apr 11, 2012 4.425 4.435 4.343 4.362 7,394,362 +0.00(+0.11%)
Apr 10, 2012 4.377 4.420 4.290 4.358 11,512,244 -0.07(-1.63%)
Apr 09, 2012 4.377 4.459 4.362 4.430 8,005,615 -0.02(-0.43%)
Apr 05, 2012 4.430 4.545 4.391 4.449 8,039,992 +0.02(+0.54%)
Apr 04, 2012 4.439 4.470 4.410 4.425 13,091,605 -0.13(-2.75%)
Apr 03, 2012 4.661 4.680 4.497 4.550 8,968,700 -0.08(-1.77%)
Apr 02, 2012 4.511 4.661 4.502 4.632 7,723,340 +0.08(+1.80%)
Mar 30, 2012 4.656 4.665 4.502 4.550 10,046,198 -0.05(-1.05%)
Mar 29, 2012 4.487 4.603 4.459 4.598 10,783,181 +0.02(+0.42%)
Mar 28, 2012 4.699 4.704 4.545 4.579 13,604,691 -0.16(-3.35%)
Mar 27, 2012 4.824 4.858 4.728 4.738 8,635,110 -0.12(-2.48%)
Mar 26, 2012 4.896 4.901 4.815 4.858 6,060,721 +0.05(+1.10%)
Mar 23, 2012 4.747 4.839 4.714 4.805 9,127,491 +0.03(+0.71%)
Mar 22, 2012 4.810 4.839 4.718 4.771 11,980,826 -0.14(-2.84%)
Mar 21, 2012 5.031 5.045 4.882 4.911 19,218,576 -0.18(-3.50%)
Mar 20, 2012 5.036 5.089 4.959 5.089 8,232,675 -0.05(-1.03%)
Mar 19, 2012 5.137 5.228 5.118 5.142 9,717,679 -0.02(-0.37%)
Mar 16, 2012 5.161 5.194 5.137 5.161 8,941,214 +0.02(+0.37%)
Mar 15, 2012 5.127 5.202 5.089 5.142 11,045,600 +0.07(+1.42%)
Mar 14, 2012 4.973 5.122 4.964 5.069 14,159,779 +0.07(+1.44%)
Mar 13, 2012 4.771 4.997 4.752 4.997 12,035,503 +0.24(+4.95%)
Mar 12, 2012 4.738 4.824 4.728 4.762 8,033,490 -0.06(-1.30%)
Mar 09, 2012 4.795 4.882 4.781 4.824 11,013,368 -0.02(-0.40%)
Mar 08, 2012 4.815 4.867 4.752 4.843 9,229,986 +0.13(+2.65%)
Mar 07, 2012 4.752 4.757 4.646 4.718 14,130,201 -0.05(-1.11%)
Mar 06, 2012 4.843 4.853 4.718 4.771 16,207,431 -0.20(-4.06%)
Mar 05, 2012 5.118 5.127 4.964 4.973 15,067,735 -0.10(-1.99%)
Mar 02, 2012 5.036 5.093 5.002 5.074 10,398,756 +0.04(+0.86%)
Mar 01, 2012 4.920 5.055 4.911 5.031 12,563,592 +0.12(+2.35%)
Feb 29, 2012 5.026 5.089 4.916 4.916 11,873,117 -0.07(-1.45%)
Feb 28, 2012 4.930 5.002 4.896 4.988 8,642,757 +0.06(+1.27%)
Feb 27, 2012 4.896 4.949 4.872 4.925 5,540,373 -0.05(-0.97%)
Feb 24, 2012 4.964 5.002 4.944 4.973 6,310,052 +0.01(+0.19%)
Feb 23, 2012 4.997 5.002 4.908 4.964 7,245,380 -0.02(-0.39%)
Feb 22, 2012 5.007 5.041 4.954 4.983 11,337,167 -0.01(-0.29%)
Feb 21, 2012 5.007 5.041 4.959 4.997 6,914,295 +0.07(+1.37%)
Feb 17, 2012 4.983 4.983 4.887 4.930 8,256,146 -0.00(-0.10%)
Feb 16, 2012 4.810 4.944 4.795 4.935 13,139,793 +0.08(+1.58%)
Feb 15, 2012 4.911 4.947 4.819 4.858 14,902,901 -0.16(-3.16%)
Feb 14, 2012 5.079 5.093 4.959 5.017 10,317,633 -0.05(-1.04%)
Feb 13, 2012 5.079 5.103 5.031 5.069 13,447,060 +0.07(+1.44%)
Feb 10, 2012 5.074 5.074 4.959 4.997 13,979,263 -0.16(-3.08%)
Feb 09, 2012 5.122 5.185 5.079 5.156 14,014,275 +0.01(+0.19%)
Feb 08, 2012 5.219 5.271 5.127 5.146 13,533,730 -0.08(-1.56%)
Feb 07, 2012 5.199 5.243 5.113 5.228 14,510,256 +0.02(+0.37%)
Feb 06, 2012 5.185 5.223 5.142 5.209 9,480,843 -0.02(-0.46%)
Feb 03, 2012 5.156 5.286 5.118 5.233 13,461,557 +0.14(+2.74%)
Feb 02, 2012 5.132 5.151 5.050 5.093 17,411,438 -0.07(-1.40%)
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.