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 (%)
Jun 30, 2006 2.392 2.406 2.342 2.359 11,388,815 +0.03(+1.26%)
Jun 29, 2006 2.224 2.331 2.190 2.330 13,135,692 +0.14(+6.53%)
Jun 28, 2006 2.158 2.217 2.138 2.187 9,596,902 +0.07(+3.50%)
Jun 27, 2006 2.158 2.191 2.102 2.113 8,666,145 -0.02(-0.79%)
Jun 26, 2006 2.151 2.189 2.124 2.130 11,983,845 +0.01(+0.59%)
Jun 23, 2006 2.048 2.134 2.040 2.118 6,411,582 +0.03(+1.51%)
Jun 22, 2006 2.084 2.113 2.049 2.086 7,566,158 -0.00(-0.21%)
Jun 21, 2006 1.964 2.132 1.964 2.091 19,039,588 +0.09(+4.31%)
Jun 20, 2006 2.003 2.033 1.968 2.004 10,860,658 +0.02(+0.77%)
Jun 19, 2006 2.066 2.077 1.967 1.989 9,394,920 -0.06(-2.76%)
Jun 16, 2006 1.997 2.074 1.955 2.045 8,802,619 -0.02(-1.03%)
Jun 15, 2006 2.013 2.083 1.978 2.066 9,113,782 +0.15(+7.63%)
Jun 14, 2006 1.912 1.956 1.803 1.920 27,415,042 +0.03(+1.75%)
Jun 13, 2006 1.921 1.975 1.853 1.887 20,315,626 -0.08(-4.24%)
Jun 12, 2006 2.104 2.126 1.967 1.970 14,425,378 -0.15(-6.99%)
Jun 09, 2006 2.181 2.214 2.099 2.118 16,626,715 -0.00(-0.14%)
Jun 08, 2006 2.040 2.137 1.970 2.121 15,175,989 +0.00(+0.17%)
Jun 07, 2006 2.187 2.240 2.093 2.118 11,347,873 -0.08(-3.51%)
Jun 06, 2006 2.166 2.195 2.125 2.195 13,745,734 +0.01(+0.47%)
Jun 05, 2006 2.308 2.308 2.184 2.184 10,257,440 -0.11(-4.76%)
Jun 02, 2006 2.387 2.389 2.239 2.293 14,535,922 -0.01(-0.54%)
Jun 01, 2006 2.175 2.315 2.175 2.306 19,054,600 +0.13(+6.03%)
May 31, 2006 2.248 2.284 2.159 2.175 14,954,900 -0.00(-0.17%)
May 30, 2006 2.268 2.276 2.166 2.178 18,328,554 -0.17(-7.35%)
May 26, 2006 2.310 2.397 2.280 2.351 30,715,000 +0.16(+7.40%)
May 25, 2006 2.063 2.203 2.037 2.189 19,764,268 +0.20(+9.93%)
May 24, 2006 2.033 2.069 1.926 1.992 32,358,156 -0.09(-4.26%)
May 23, 2006 2.179 2.224 2.066 2.080 25,445,712 -0.04(-1.66%)
May 22, 2006 2.074 2.173 2.000 2.115 29,125,070 -0.13(-5.65%)
May 19, 2006 2.308 2.326 2.208 2.242 27,935,010 -0.01(-0.65%)
May 18, 2006 2.321 2.345 2.241 2.257 21,901,464 -0.06(-2.69%)
May 17, 2006 2.361 2.409 2.264 2.319 18,810,310 -0.09(-3.56%)
May 16, 2006 2.436 2.465 2.340 2.405 13,500,079 +0.03(+1.08%)
May 15, 2006 2.362 2.454 2.315 2.379 19,092,814 -0.11(-4.50%)
May 12, 2006 2.520 2.559 2.444 2.491 16,928,324 -0.10(-3.96%)
May 11, 2006 2.647 2.696 2.548 2.594 19,131,026 -0.08(-3.15%)
May 10, 2006 2.638 2.678 2.615 2.678 13,919,057 -0.00(-0.14%)
May 09, 2006 2.657 2.718 2.644 2.682 10,138,707 -0.06(-2.09%)
May 08, 2006 2.700 2.748 2.670 2.739 7,653,502 +0.01(+0.38%)
May 05, 2006 2.674 2.765 2.667 2.729 15,113,210 +0.09(+3.27%)
May 04, 2006 2.623 2.650 2.606 2.642 13,408,641 -0.01(-0.22%)
May 03, 2006 2.638 2.663 2.613 2.648 12,490,166 -0.02(-0.66%)
May 02, 2006 2.568 2.687 2.551 2.666 14,174,264 +0.10(+4.00%)
May 01, 2006 2.600 2.644 2.557 2.563 5,598,193 -0.02(-0.65%)
Apr 28, 2006 2.509 2.582 2.496 2.580 11,260,529 +0.09(+3.74%)
Apr 27, 2006 2.477 2.517 2.444 2.487 18,636,988 -0.06(-2.25%)
Apr 26, 2006 2.510 2.556 2.506 2.544 21,680,374 +0.05(+1.91%)
Apr 25, 2006 2.543 2.562 2.485 2.496 17,485,142 -0.05(-2.10%)
Apr 24, 2006 2.587 2.587 2.510 2.550 15,653,650 -0.04(-1.42%)
Apr 21, 2006 2.546 2.658 2.546 2.587 12,457,412 +0.01(+0.28%)
Apr 20, 2006 2.623 2.625 2.530 2.579 13,147,974 -0.04(-1.68%)
Apr 19, 2006 2.601 2.639 2.575 2.623 12,899,590 +0.03(+1.10%)
Apr 18, 2006 2.521 2.605 2.513 2.595 9,459,063 +0.10(+3.84%)
Apr 17, 2006 2.461 2.504 2.447 2.499 9,813,897 +0.02(+0.80%)
Apr 13, 2006 2.491 2.513 2.439 2.479 10,741,925 -0.01(-0.50%)
Apr 12, 2006 2.356 2.510 2.338 2.491 14,724,257 +0.16(+6.75%)
Apr 11, 2006 2.359 2.386 2.309 2.334 8,424,584 +0.01(+0.57%)
Apr 10, 2006 2.327 2.355 2.297 2.321 7,734,022 -0.03(-1.34%)
Apr 07, 2006 2.439 2.439 2.322 2.352 12,446,494 -0.09(-3.63%)
Apr 06, 2006 2.391 2.447 2.337 2.441 15,618,167 +0.05(+1.90%)
Apr 05, 2006 2.407 2.417 2.364 2.395 7,038,001 +0.00(+0.18%)
Apr 04, 2006 2.439 2.451 2.376 2.391 14,470,415 -0.01(-0.21%)
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.