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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 2.516 2.531 2.463 2.482 10,827,387 +0.03(+1.26%)
Jun 29, 2006 2.339 2.452 2.304 2.451 12,488,148 +0.15(+6.53%)
Jun 28, 2006 2.270 2.331 2.249 2.301 9,123,809 +0.08(+3.50%)
Jun 27, 2006 2.270 2.304 2.211 2.223 8,238,934 -0.02(-0.79%)
Jun 26, 2006 2.263 2.302 2.234 2.241 11,393,084 +0.01(+0.59%)
Jun 23, 2006 2.154 2.245 2.146 2.227 6,095,514 +0.03(+1.51%)
Jun 22, 2006 2.192 2.223 2.156 2.194 7,193,173 -0.00(-0.21%)
Jun 21, 2006 2.066 2.243 2.066 2.199 18,101,004 +0.09(+4.31%)
Jun 20, 2006 2.107 2.139 2.071 2.108 10,325,266 +0.02(+0.77%)
Jun 19, 2006 2.173 2.185 2.069 2.092 8,931,783 -0.06(-2.76%)
Jun 16, 2006 2.100 2.181 2.056 2.151 8,368,681 -0.02(-1.03%)
Jun 15, 2006 2.117 2.191 2.081 2.173 8,664,504 +0.15(+7.63%)
Jun 14, 2006 2.012 2.058 1.897 2.019 26,063,576 +0.03(+1.75%)
Jun 13, 2006 2.020 2.077 1.949 1.985 19,314,138 -0.09(-4.24%)
Jun 12, 2006 2.214 2.236 2.069 2.072 13,714,258 -0.16(-6.99%)
Jun 09, 2006 2.294 2.328 2.207 2.228 15,807,077 -0.00(-0.14%)
Jun 08, 2006 2.146 2.248 2.072 2.231 14,427,866 +0.00(+0.17%)
Jun 07, 2006 2.301 2.356 2.201 2.227 10,788,463 -0.08(-3.51%)
Jun 06, 2006 2.278 2.308 2.235 2.308 13,068,118 +0.01(+0.47%)
Jun 05, 2006 2.428 2.428 2.297 2.298 9,751,784 -0.11(-4.76%)
Jun 02, 2006 2.510 2.513 2.355 2.412 13,819,353 -0.01(-0.54%)
Jun 01, 2006 2.288 2.435 2.288 2.425 18,115,276 +0.14(+6.03%)
May 31, 2006 2.365 2.402 2.271 2.288 14,217,676 -0.00(-0.17%)
May 30, 2006 2.385 2.394 2.278 2.291 17,425,022 -0.18(-7.35%)
May 26, 2006 2.430 2.521 2.398 2.473 29,200,860 +0.17(+7.40%)
May 25, 2006 2.170 2.318 2.143 2.303 18,789,960 +0.21(+9.93%)
May 24, 2006 2.139 2.177 2.025 2.095 30,763,012 -0.09(-4.26%)
May 23, 2006 2.292 2.339 2.173 2.188 24,191,328 -0.04(-1.66%)
May 22, 2006 2.182 2.285 2.104 2.225 27,689,306 -0.13(-5.65%)
May 19, 2006 2.428 2.447 2.322 2.358 26,557,912 -0.02(-0.65%)
May 18, 2006 2.441 2.466 2.357 2.374 20,821,798 -0.07(-2.69%)
May 17, 2006 2.483 2.533 2.382 2.439 17,883,028 -0.09(-3.57%)
May 16, 2006 2.563 2.593 2.462 2.530 12,834,573 +0.03(+1.08%)
May 15, 2006 2.484 2.581 2.436 2.503 18,151,604 -0.12(-4.50%)
May 12, 2006 2.651 2.691 2.571 2.620 16,093,817 -0.11(-3.96%)
May 11, 2006 2.785 2.836 2.681 2.728 18,187,934 -0.09(-3.15%)
May 10, 2006 2.775 2.817 2.751 2.817 13,232,896 -0.00(-0.14%)
May 09, 2006 2.795 2.859 2.781 2.821 9,638,904 -0.06(-2.09%)
May 08, 2006 2.840 2.890 2.809 2.881 7,276,211 +0.01(+0.38%)
May 05, 2006 2.813 2.908 2.805 2.870 14,368,182 +0.09(+3.27%)
May 04, 2006 2.759 2.788 2.741 2.779 12,747,642 -0.01(-0.22%)
May 03, 2006 2.775 2.802 2.748 2.785 11,874,445 -0.02(-0.66%)
May 02, 2006 2.701 2.826 2.684 2.804 13,475,523 +0.11(+4.00%)
May 01, 2006 2.735 2.782 2.690 2.696 5,322,222 -0.02(-0.65%)
Apr 28, 2006 2.639 2.716 2.626 2.714 10,705,425 +0.10(+3.74%)
Apr 27, 2006 2.605 2.647 2.571 2.616 17,718,250 -0.06(-2.25%)
Apr 26, 2006 2.641 2.688 2.636 2.676 20,611,608 +0.05(+1.91%)
Apr 25, 2006 2.674 2.694 2.614 2.626 16,623,185 -0.06(-2.10%)
Apr 24, 2006 2.721 2.721 2.641 2.682 14,881,981 -0.04(-1.42%)
Apr 21, 2006 2.678 2.795 2.678 2.721 11,843,306 +0.01(+0.28%)
Apr 20, 2006 2.759 2.761 2.661 2.713 12,499,826 -0.05(-1.68%)
Apr 19, 2006 2.736 2.775 2.708 2.759 12,263,686 +0.03(+1.10%)
Apr 18, 2006 2.651 2.740 2.644 2.729 8,992,764 +0.10(+3.84%)
Apr 17, 2006 2.588 2.634 2.574 2.628 9,330,107 +0.02(+0.80%)
Apr 13, 2006 2.620 2.644 2.566 2.607 10,212,386 -0.01(-0.50%)
Apr 12, 2006 2.479 2.641 2.459 2.620 13,998,403 +0.17(+6.75%)
Apr 11, 2006 2.481 2.510 2.429 2.455 8,009,282 +0.01(+0.57%)
Apr 10, 2006 2.448 2.477 2.416 2.441 7,352,762 -0.03(-1.34%)
Apr 07, 2006 2.565 2.566 2.442 2.474 11,832,926 -0.09(-3.63%)
Apr 06, 2006 2.515 2.573 2.459 2.567 14,848,246 +0.05(+1.90%)
Apr 05, 2006 2.532 2.542 2.486 2.520 6,691,052 +0.00(+0.18%)
Apr 04, 2006 2.565 2.578 2.499 2.515 13,757,074 -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.