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 30, 2004 0.9326 0.9418 0.9025 0.9372 11,652,578 +0.01(+0.58%)
Jun 29, 2004 0.8917 0.9318 0.8917 0.9318 8,220,769 +0.05(+5.59%)
Jun 28, 2004 0.9210 0.9218 0.8671 0.8825 4,324,467 -0.03(-2.80%)
Jun 25, 2004 0.8994 0.9210 0.8979 0.9079 7,068,616 +0.01(+1.46%)
Jun 24, 2004 0.8879 0.9041 0.8863 0.8948 3,788,612 +0.03(+3.02%)
Jun 23, 2004 0.8416 0.8763 0.8293 0.8686 7,420,230 +0.03(+3.58%)
Jun 22, 2004 0.8478 0.8671 0.8208 0.8386 5,285,892 -0.00(-0.18%)
Jun 21, 2004 0.8771 0.8940 0.8393 0.8401 3,852,188 -0.02(-2.68%)
Jun 18, 2004 0.8786 0.8925 0.8571 0.8632 3,160,636 +0.00(+0.09%)
Jun 17, 2004 0.8917 0.9087 0.8617 0.8624 4,314,087 -0.03(-3.37%)
Jun 16, 2004 0.8748 0.8971 0.8517 0.8925 11,063,526 +0.02(+2.03%)
Jun 15, 2004 0.8786 0.8902 0.8632 0.8748 5,699,785 +0.01(+1.34%)
Jun 14, 2004 0.8917 0.8925 0.8586 0.8632 8,211,687 -0.04(-4.44%)
Jun 10, 2004 0.8956 0.9087 0.8887 0.9033 1,575,128 -0.03(-3.22%)
Jun 08, 2004 0.9355 0.9355 0.9183 0.9334 6,300,514 -0.01(-1.46%)
Jun 07, 2004 0.9364 0.9472 0.9312 0.9472 6,938,869 +0.03(+3.06%)
Jun 04, 2004 0.9104 0.9195 0.9014 0.9191 6,129,248 +0.03(+3.31%)
Jun 03, 2004 0.8979 0.9008 0.8767 0.8896 8,869,505 -0.01(-0.82%)
Jun 02, 2004 0.9006 0.9135 0.8863 0.8969 12,922,801 +0.01(+1.53%)
Jun 01, 2004 0.8931 0.9045 0.8646 0.8834 10,348,620 -0.01(-1.63%)
May 28, 2004 0.9018 0.9056 0.8863 0.8981 6,399,122 +0.00(+0.26%)
May 27, 2004 0.8719 0.9095 0.8671 0.8958 16,550,527 +0.03(+3.47%)
May 26, 2004 0.8729 0.8763 0.8488 0.8657 8,054,693 -0.01(-0.79%)
May 25, 2004 0.8574 0.8763 0.8497 0.8727 8,075,453 +0.02(+1.89%)
May 24, 2004 0.8709 0.8709 0.8420 0.8565 5,833,425 +0.02(+2.73%)
May 21, 2004 0.8247 0.8509 0.8191 0.8337 10,483,557 +0.01(+1.64%)
May 20, 2004 0.8478 0.8584 0.7979 0.8203 14,516,094 -0.03(-3.12%)
May 19, 2004 0.8526 0.8844 0.8393 0.8466 26,862,818 +0.04(+4.59%)
May 18, 2004 0.7742 0.8228 0.7611 0.8095 22,088,128 +0.06(+8.52%)
May 17, 2004 0.7341 0.7511 0.7264 0.7459 10,317,481 -0.01(-1.93%)
May 14, 2004 0.7669 0.7900 0.7597 0.7605 13,389,890 -0.00(-0.35%)
May 13, 2004 0.7418 0.7833 0.7418 0.7632 14,500,524 -0.00(-0.23%)
May 12, 2004 0.7929 0.7996 0.7283 0.7650 18,880,782 -0.04(-4.50%)
May 11, 2004 0.7659 0.8052 0.7574 0.8010 34,901,944 +0.07(+9.39%)
May 10, 2004 0.7755 0.7790 0.7172 0.7322 43,034,484 -0.08(-10.10%)
May 07, 2004 0.8285 0.8478 0.8044 0.8145 24,807,626 -0.06(-7.00%)
May 06, 2004 0.9104 0.9133 0.8700 0.8757 11,199,761 -0.06(-6.58%)
May 05, 2004 0.9490 0.9509 0.9191 0.9374 9,746,594 +0.00(+0.31%)
May 04, 2004 0.9085 0.9463 0.9056 0.9345 21,013,824 +0.05(+5.90%)
May 03, 2004 0.8769 0.8902 0.8545 0.8825 26,328,260 -0.03(-2.95%)
Apr 30, 2004 0.9432 0.9540 0.9089 0.9093 19,103,948 -0.08(-8.55%)
Apr 29, 2004 1.048 1.066 0.9879 0.9942 22,866,610 -0.07(-6.39%)
Apr 28, 2004 1.137 1.137 1.060 1.062 27,963,072 -0.07(-5.79%)
Apr 27, 2004 1.134 1.144 1.119 1.127 8,475,074 -0.00(-0.15%)
Apr 26, 2004 1.151 1.152 1.113 1.129 9,383,303 +0.00(+0.43%)
Apr 23, 2004 1.100 1.135 1.098 1.124 13,836,220 +0.05(+4.27%)
Apr 22, 2004 1.060 1.085 1.050 1.078 15,471,032 +0.02(+1.75%)
Apr 21, 2004 1.098 1.098 1.037 1.060 13,701,283 -0.04(-3.68%)
Apr 20, 2004 1.127 1.137 1.100 1.100 16,815,210 -0.05(-4.10%)
Apr 19, 2004 1.172 1.174 1.140 1.147 12,154,699 -0.03(-2.39%)
Apr 16, 2004 1.183 1.192 1.169 1.175 16,457,109 -0.01(-0.65%)
Apr 15, 2004 1.232 1.232 1.161 1.183 18,839,264 -0.06(-5.03%)
Apr 14, 2004 1.248 1.255 1.240 1.246 7,935,326 -0.02(-1.96%)
Apr 13, 2004 1.309 1.312 1.271 1.271 7,182,793 -0.03(-2.25%)
Apr 12, 2004 1.306 1.307 1.286 1.300 3,731,523 -0.00(-0.06%)
Apr 08, 2004 1.331 1.331 1.296 1.301 5,392,285 -0.02(-1.53%)
Apr 07, 2004 1.349 1.349 1.320 1.321 3,965,068 -0.04(-2.90%)
Apr 06, 2004 1.368 1.369 1.340 1.360 10,000,899 -0.01(-0.84%)
Apr 05, 2004 1.356 1.372 1.352 1.372 3,845,701 +0.02(+1.21%)
Apr 02, 2004 1.349 1.363 1.348 1.356 7,852,288 +0.02(+1.74%)
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.