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 )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 9.401 9.401 8.981 9.061 27,179,926 -0.29(-3.09%)
Jul 30, 2008 9.272 9.466 9.196 9.351 25,539,928 +0.61(+7.01%)
Jul 29, 2008 8.738 8.842 8.650 8.738 20,770,972 +0.30(+3.53%)
Jul 28, 2008 8.428 8.636 8.375 8.440 17,611,936 +0.15(+1.87%)
Jul 25, 2008 8.241 8.398 8.081 8.285 23,946,054 -0.18(-2.10%)
Jul 24, 2008 8.798 8.803 8.375 8.463 25,070,642 -0.32(-3.66%)
Jul 23, 2008 9.020 9.214 8.729 8.784 22,430,554 -0.29(-3.21%)
Jul 22, 2008 9.334 9.337 9.022 9.075 20,237,102 -0.15(-1.63%)
Jul 21, 2008 8.985 9.283 8.932 9.226 21,560,596 +0.46(+5.19%)
Jul 18, 2008 8.675 9.008 8.666 8.770 19,539,912 -0.07(-0.84%)
Jul 17, 2008 9.244 9.297 8.620 8.844 29,599,690 -0.43(-4.66%)
Jul 16, 2008 9.253 9.286 9.045 9.277 23,342,000 +0.11(+1.21%)
Jul 15, 2008 9.048 9.325 8.828 9.166 25,150,340 -0.06(-0.60%)
Jul 14, 2008 9.371 9.494 9.168 9.221 31,869,306 +0.12(+1.32%)
Jul 11, 2008 9.006 9.318 8.867 9.101 25,565,976 +0.08(+0.87%)
Jul 10, 2008 8.671 9.154 8.634 9.022 24,903,418 +0.30(+3.47%)
Jul 09, 2008 8.833 9.214 8.648 8.719 16,233,339 -0.10(-1.18%)
Jul 08, 2008 8.902 8.994 8.574 8.823 25,140,540 -0.14(-1.55%)
Jul 07, 2008 8.821 9.242 8.807 8.962 25,091,604 +0.05(+0.57%)
Jul 04, 2008 8.886 9.041 8.608 8.911 24,914,924 +0.00(+0.00%)
Jul 03, 2008 8.886 9.041 8.608 8.911 24,914,924 -0.15(-1.68%)
Jul 02, 2008 9.970 10.00 8.994 9.064 40,821,772 -0.82(-8.26%)
Jul 01, 2008 9.979 10.07 9.755 9.880 28,197,198 -0.39(-3.78%)
Jun 30, 2008 10.31 10.41 10.23 10.27 15,082,721 +0.16(+1.60%)
Jun 27, 2008 9.963 10.23 9.961 10.11 14,873,072 +0.12(+1.16%)
Jun 26, 2008 10.18 10.21 9.827 9.991 14,661,800 -0.15(-1.50%)
Jun 25, 2008 9.720 10.42 9.566 10.14 27,097,678 +0.43(+4.48%)
Jun 24, 2008 9.670 9.843 9.492 9.709 21,080,926 +0.05(+0.50%)
Jun 23, 2008 9.815 9.857 9.489 9.660 28,603,094 -0.21(-2.09%)
Jun 20, 2008 10.29 10.29 9.774 9.866 19,311,890 -0.50(-4.84%)
Jun 19, 2008 10.52 10.57 10.31 10.37 13,610,668 -0.08(-0.75%)
Jun 18, 2008 10.77 10.77 10.34 10.45 24,382,308 -0.24(-2.27%)
Jun 17, 2008 10.59 10.84 10.57 10.69 18,448,190 +0.38(+3.73%)
Jun 16, 2008 10.30 10.48 10.29 10.31 9,986,376 -0.10(-0.98%)
Jun 13, 2008 10.51 10.51 10.27 10.41 13,420,429 +0.01(+0.11%)
Jun 12, 2008 10.51 10.68 10.27 10.40 13,337,542 -0.02(-0.20%)
Jun 11, 2008 10.66 10.70 10.39 10.42 10,651,818 -0.19(-1.83%)
Jun 10, 2008 10.73 10.83 10.36 10.61 20,348,114 -0.49(-4.46%)
Jun 09, 2008 11.24 11.31 10.91 11.11 10,187,972 -0.04(-0.37%)
Jun 06, 2008 11.45 11.63 11.15 11.15 10,624,748 -0.33(-2.90%)
Jun 05, 2008 11.21 11.52 11.09 11.48 16,512,373 +0.68(+6.32%)
Jun 04, 2008 10.87 10.94 10.64 10.80 16,123,798 -0.14(-1.29%)
Jun 03, 2008 11.44 11.44 10.81 10.94 12,825,210 -0.28(-2.47%)
Jun 02, 2008 11.16 11.29 11.05 11.22 13,488,840 -0.15(-1.34%)
May 30, 2008 11.52 11.60 11.24 11.37 13,131,188 +0.03(+0.24%)
May 29, 2008 11.82 11.83 11.23 11.34 18,592,158 -0.38(-3.22%)
May 28, 2008 11.31 11.73 11.24 11.72 13,656,867 +0.41(+3.66%)
May 27, 2008 11.44 11.44 11.14 11.30 9,524,883 -0.14(-1.19%)
May 26, 2008 11.55 11.57 11.31 11.44 0 +0.00(+0.00%)
May 23, 2008 11.55 11.57 11.31 11.44 10,479,004 -0.10(-0.86%)
May 22, 2008 11.42 11.76 11.28 11.54 13,200,278 +0.11(+0.93%)
May 21, 2008 11.79 11.93 11.34 11.43 13,749,614 -0.36(-3.04%)
May 20, 2008 11.70 11.79 11.42 11.79 17,566,026 -0.00(-0.02%)
May 19, 2008 11.94 12.13 11.73 11.79 17,595,596 +0.02(+0.14%)
May 16, 2008 11.65 11.79 11.56 11.78 15,404,234 +0.40(+3.49%)
May 15, 2008 11.08 11.39 11.08 11.38 12,733,673 +0.44(+3.99%)
May 14, 2008 11.12 11.24 10.90 10.94 10,649,080 -0.24(-2.15%)
May 13, 2008 11.19 11.27 11.00 11.18 12,149,293 +0.09(+0.81%)
May 12, 2008 11.02 11.14 10.77 11.09 13,326,271 +0.20(+1.80%)
May 09, 2008 10.70 10.97 10.62 10.90 7,436,276 +0.20(+1.90%)
May 08, 2008 10.45 10.82 10.45 10.69 16,261,832 +0.32(+3.10%)
May 07, 2008 10.53 10.65 10.29 10.37 18,272,682 -0.00(-0.04%)
May 06, 2008 10.10 10.38 10.06 10.38 11,339,282 +0.29(+2.89%)
May 05, 2008 10.06 10.18 10.02 10.09 12,586,783 +0.07(+0.72%)
May 02, 2008 10.55 10.60 9.885 10.01 16,790,270 -0.01(-0.07%)
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.