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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2013 1.532 1.570 1.489 1.510 15,801,821 -0.06(-3.82%)
Jun 27, 2013 1.587 1.598 1.559 1.570 8,104,150 -0.01(-0.69%)
Jun 26, 2013 1.608 1.614 1.549 1.581 8,459,989 +0.01(+0.35%)
Jun 25, 2013 1.570 1.587 1.532 1.576 7,077,494 +0.02(+1.05%)
Jun 24, 2013 1.565 1.587 1.524 1.559 8,256,783 -0.05(-3.38%)
Jun 21, 2013 1.636 1.647 1.581 1.614 11,829,330 -0.01(-0.34%)
Jun 20, 2013 1.581 1.658 1.532 1.619 14,935,207 -0.02(-1.00%)
Jun 19, 2013 1.674 1.718 1.608 1.636 12,871,576 -0.04(-2.28%)
Jun 18, 2013 1.647 1.701 1.619 1.674 9,007,637 +0.02(+0.99%)
Jun 17, 2013 1.674 1.686 1.647 1.658 8,010,307 -0.01(-0.33%)
Jun 14, 2013 1.647 1.690 1.625 1.663 17,660,900 +0.01(+0.33%)
Jun 13, 2013 1.521 1.663 1.516 1.658 36,859,556 +0.14(+8.96%)
Jun 12, 2013 1.521 1.549 1.499 1.521 10,539,866 +0.01(+0.72%)
Jun 11, 2013 1.510 1.538 1.483 1.510 16,134,593 -0.07(-4.48%)
Jun 10, 2013 1.592 1.598 1.543 1.581 10,691,534 -0.02(-1.36%)
Jun 07, 2013 1.619 1.641 1.581 1.603 6,876,400 -0.05(-3.29%)
Jun 06, 2013 1.641 1.663 1.614 1.658 9,751,775 -0.02(-0.98%)
Jun 05, 2013 1.734 1.769 1.668 1.674 10,108,680 -0.08(-4.66%)
Jun 04, 2013 1.756 1.767 1.734 1.756 9,838,110 +0.01(+0.31%)
Jun 03, 2013 1.718 1.761 1.707 1.750 9,943,533 +0.03(+1.90%)
May 31, 2013 1.778 1.783 1.696 1.718 17,316,658 -0.08(-4.55%)
May 30, 2013 1.805 1.827 1.772 1.799 5,148,940 +0.01(+0.30%)
May 29, 2013 1.832 1.843 1.772 1.794 14,739,907 -0.07(-3.80%)
May 28, 2013 1.892 1.903 1.854 1.865 12,040,793 -0.03(-1.44%)
May 24, 2013 1.865 1.911 1.848 1.892 12,263,366 +0.01(+0.29%)
May 23, 2013 1.843 1.897 1.832 1.887 8,361,516 +0.00(+0.00%)
May 22, 2013 1.914 1.996 1.865 1.887 13,670,624 -0.01(-0.29%)
May 21, 2013 1.854 1.925 1.843 1.892 10,172,816 +0.05(+2.66%)
May 20, 2013 1.810 1.870 1.791 1.843 12,647,491 +0.04(+2.11%)
May 17, 2013 1.821 1.854 1.799 1.805 6,834,363 -0.02(-0.90%)
May 16, 2013 1.810 1.865 1.772 1.821 10,849,159 -0.03(-1.76%)
May 15, 2013 1.870 1.914 1.821 1.854 10,502,120 -0.09(-4.76%)
May 13, 2013 1.977 1.985 1.938 1.947 9,853,211 -0.04(-2.19%)
May 10, 2013 2.045 2.056 1.979 1.990 11,218,876 -0.08(-3.95%)
May 09, 2013 2.099 2.126 2.039 2.072 11,560,118 -0.03(-1.30%)
May 08, 2013 2.121 2.126 2.077 2.099 11,342,060 -0.01(-0.26%)
May 07, 2013 2.061 2.154 2.061 2.105 8,036,750 +0.01(+0.52%)
May 06, 2013 2.105 2.110 2.072 2.094 7,679,902 -0.03(-1.29%)
May 03, 2013 2.148 2.137 2.094 2.121 8,895,472 +0.00(+0.00%)
May 02, 2013 2.154 2.159 2.094 2.121 6,889,363 -0.04(-2.02%)
May 01, 2013 2.159 2.181 2.132 2.165 6,394,872 -0.02(-0.75%)
Apr 30, 2013 2.116 2.181 2.083 2.181 10,676,469 +0.04(+1.78%)
Apr 29, 2013 2.132 2.170 2.091 2.143 8,631,281 +0.02(+1.03%)
Apr 26, 2013 2.148 2.154 2.107 2.121 7,493,824 -0.03(-1.52%)
Apr 25, 2013 2.105 2.192 2.099 2.154 15,962,934 -0.04(-1.74%)
Apr 24, 2013 2.159 2.192 2.143 2.192 7,694,609 +0.05(+2.29%)
Apr 23, 2013 2.116 2.170 2.094 2.143 8,941,840 +0.03(+1.55%)
Apr 22, 2013 2.105 2.126 2.050 2.110 7,281,813 -0.03(-1.28%)
Apr 19, 2013 2.148 2.159 2.083 2.137 7,368,377 +0.02(+1.03%)
Apr 18, 2013 2.099 2.148 2.067 2.116 9,325,063 +0.03(+1.57%)
Apr 17, 2013 2.094 2.105 2.056 2.083 11,036,407 -0.03(-1.29%)
Apr 16, 2013 2.094 2.146 2.061 2.110 17,974,158 -0.04(-1.78%)
Apr 15, 2013 2.186 2.192 2.126 2.148 10,489,931 -0.11(-5.06%)
Apr 12, 2013 2.246 2.306 2.214 2.263 10,985,049 +0.00(+0.00%)
Apr 11, 2013 2.306 2.312 2.236 2.263 10,856,803 -0.05(-2.35%)
Apr 10, 2013 2.361 2.388 2.301 2.317 11,049,300 -0.05(-2.26%)
Apr 09, 2013 2.371 2.441 2.341 2.371 11,623,217 +0.03(+1.39%)
Apr 08, 2013 2.333 2.344 2.284 2.338 8,582,718 -0.04(-1.81%)
Apr 05, 2013 2.295 2.392 2.268 2.382 13,189,326 -0.01(-0.45%)
Apr 04, 2013 2.414 2.444 2.376 2.392 8,434,642 -0.03(-1.34%)
Apr 03, 2013 2.430 2.452 2.392 2.425 10,351,838 -0.02(-0.88%)
Apr 02, 2013 2.603 2.603 2.430 2.446 22,776,262 -0.05(-2.16%)
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.