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 )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2022 3.428 3.458 3.307 3.332 8,388,755 -0.09(-2.59%)
May 27, 2022 3.391 3.473 3.344 3.421 9,704,443 +0.09(+2.65%)
May 26, 2022 3.200 3.347 3.189 3.332 13,577,545 +0.15(+4.63%)
May 25, 2022 3.119 3.200 3.089 3.185 10,080,649 +0.02(+0.70%)
May 24, 2022 3.104 3.174 3.052 3.163 11,178,657 +0.02(+0.70%)
May 23, 2022 3.067 3.163 3.041 3.141 11,560,948 +0.15(+5.19%)
May 20, 2022 2.912 2.986 2.864 2.986 15,608,552 +0.18(+6.58%)
May 19, 2022 2.691 2.853 2.684 2.802 15,354,629 +0.22(+8.57%)
May 18, 2022 2.691 2.713 2.573 2.580 9,255,562 -0.18(-6.67%)
May 17, 2022 2.772 2.816 2.721 2.765 10,161,796 +0.12(+4.46%)
May 16, 2022 2.625 2.691 2.617 2.647 10,879,765 +0.04(+1.70%)
May 13, 2022 2.477 2.632 2.477 2.603 14,640,056 +0.17(+6.97%)
May 12, 2022 2.470 2.488 2.378 2.433 26,460,072 -0.15(-5.98%)
May 11, 2022 2.639 2.735 2.580 2.588 15,552,606 +0.13(+5.43%)
May 10, 2022 2.557 2.559 2.393 2.454 11,940,416 -0.12(-4.76%)
May 09, 2022 2.659 2.666 2.570 2.577 10,332,581 -0.18(-6.44%)
May 06, 2022 2.727 2.816 2.666 2.754 6,704,946 -0.04(-1.46%)
May 05, 2022 2.870 2.884 2.686 2.795 8,058,845 -0.23(-7.66%)
May 04, 2022 2.857 3.034 2.826 3.027 7,163,126 +0.10(+3.50%)
May 03, 2022 2.789 2.932 2.778 2.925 10,705,827 +0.20(+7.25%)
May 02, 2022 2.748 2.761 2.618 2.727 13,216,507 -0.14(-4.99%)
Apr 29, 2022 3.061 3.089 2.857 2.870 11,382,487 -0.05(-1.86%)
Apr 28, 2022 2.809 2.945 2.775 2.925 10,964,627 +0.08(+2.88%)
Apr 27, 2022 2.836 2.904 2.802 2.843 15,047,456 +0.13(+4.77%)
Apr 26, 2022 2.891 2.898 2.714 2.714 13,725,000 -0.25(-8.30%)
Apr 25, 2022 2.986 3.007 2.829 2.959 19,511,928 -0.13(-4.19%)
Apr 22, 2022 3.320 3.324 3.054 3.089 18,159,478 -0.15(-4.63%)
Apr 21, 2022 3.525 3.545 3.174 3.239 14,914,070 -0.26(-7.41%)
Apr 20, 2022 3.552 3.562 3.426 3.498 12,696,983 -0.10(-2.84%)
Apr 19, 2022 3.532 3.620 3.498 3.600 7,927,092 +0.02(+0.57%)
Apr 18, 2022 3.614 3.634 3.559 3.579 8,590,313 -0.06(-1.69%)
Apr 14, 2022 3.750 3.757 3.634 3.641 6,908,368 -0.18(-4.81%)
Apr 13, 2022 3.736 3.866 3.736 3.825 8,286,943 +0.09(+2.37%)
Apr 12, 2022 3.798 3.835 3.716 3.736 7,949,563 +0.05(+1.48%)
Apr 11, 2022 3.675 3.760 3.641 3.682 6,957,421 -0.01(-0.37%)
Apr 08, 2022 3.614 3.716 3.562 3.695 6,658,169 +0.10(+2.85%)
Apr 07, 2022 3.573 3.617 3.491 3.593 6,875,292 +0.01(+0.38%)
Apr 06, 2022 3.661 3.689 3.532 3.579 8,721,974 -0.14(-3.85%)
Apr 05, 2022 3.852 3.907 3.723 3.723 10,076,721 -0.17(-4.38%)
Apr 04, 2022 3.893 3.959 3.832 3.893 8,650,192 +0.09(+2.33%)
Apr 01, 2022 3.757 3.835 3.709 3.804 7,062,999 +0.11(+2.95%)
Mar 31, 2022 3.825 3.897 3.682 3.695 9,276,389 -0.10(-2.52%)
Mar 30, 2022 3.736 3.821 3.712 3.791 10,965,755 +0.08(+2.21%)
Mar 29, 2022 3.702 3.777 3.634 3.709 8,009,716 -0.01(-0.37%)
Mar 28, 2022 3.757 3.770 3.682 3.723 8,371,385 -0.08(-2.15%)
Mar 25, 2022 3.777 3.859 3.709 3.804 13,707,989 +0.06(+1.64%)
Mar 24, 2022 3.654 3.770 3.617 3.743 10,638,927 +0.07(+2.04%)
Mar 23, 2022 3.600 3.770 3.600 3.668 9,268,232 +0.10(+2.87%)
Mar 22, 2022 3.648 3.648 3.511 3.566 7,987,044 -0.03(-0.76%)
Mar 21, 2022 3.593 3.658 3.559 3.593 8,946,163 +0.09(+2.53%)
Mar 18, 2022 3.429 3.532 3.402 3.504 11,051,184 +0.05(+1.58%)
Mar 17, 2022 3.259 3.464 3.232 3.450 9,572,203 +0.28(+8.82%)
Mar 16, 2022 3.177 3.242 3.071 3.170 8,961,624 +0.11(+3.56%)
Mar 15, 2022 3.157 3.167 3.048 3.061 10,123,656 -0.16(-4.87%)
Mar 14, 2022 3.443 3.445 3.181 3.218 12,342,317 -0.23(-6.53%)
Mar 11, 2022 3.682 3.692 3.436 3.443 9,777,334 -0.27(-7.34%)
Mar 10, 2022 3.627 3.729 3.511 3.716 11,257,388 -0.06(-1.62%)
Mar 09, 2022 3.682 3.781 3.637 3.777 8,446,303 +0.10(+2.59%)
Mar 08, 2022 3.832 3.845 3.658 3.682 17,640,166 -0.14(-3.57%)
Mar 07, 2022 4.050 4.067 3.804 3.818 14,262,687 -0.05(-1.41%)
Mar 04, 2022 3.757 3.879 3.726 3.873 11,228,572 +0.05(+1.25%)
Mar 03, 2022 3.723 3.842 3.689 3.825 13,316,461 +0.21(+5.85%)
Mar 02, 2022 3.395 3.627 3.391 3.614 12,869,117 +0.25(+7.29%)
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.