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 )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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, 2012 2.517 2.628 2.512 2.618 18,248,912 +0.11(+4.23%)
Jul 30, 2012 2.497 2.527 2.395 2.512 12,179,745 +0.05(+2.05%)
Jul 27, 2012 2.365 2.527 2.335 2.461 16,322,074 +0.16(+6.80%)
Jul 26, 2012 2.340 2.345 2.239 2.305 10,299,323 +0.01(+0.22%)
Jul 25, 2012 2.421 2.421 2.289 2.299 14,052,056 -0.10(-4.01%)
Jul 24, 2012 2.436 2.466 2.360 2.395 11,714,327 -0.02(-0.63%)
Jul 23, 2012 2.413 2.426 2.360 2.411 9,575,536 -0.10(-3.83%)
Jul 20, 2012 2.547 2.577 2.486 2.507 11,934,675 -0.11(-4.25%)
Jul 19, 2012 2.628 2.653 2.598 2.618 13,375,391 +0.02(+0.78%)
Jul 18, 2012 2.588 2.638 2.572 2.598 10,484,938 +0.01(+0.39%)
Jul 17, 2012 2.633 2.653 2.562 2.588 11,855,746 -0.02(-0.77%)
Jul 16, 2012 2.663 2.673 2.603 2.608 9,615,789 -0.08(-2.82%)
Jul 13, 2012 2.689 2.724 2.623 2.684 15,076,576 +0.05(+1.72%)
Jul 12, 2012 2.598 2.668 2.552 2.638 11,671,067 -0.03(-1.14%)
Jul 11, 2012 2.699 2.749 2.623 2.668 10,662,223 -0.05(-1.86%)
Jul 10, 2012 2.911 2.911 2.709 2.719 12,900,349 -0.10(-3.41%)
Jul 09, 2012 2.987 3.022 2.800 2.815 12,362,087 -0.13(-4.46%)
Jul 06, 2012 3.002 3.002 2.921 2.946 8,494,918 -0.13(-4.11%)
Jul 05, 2012 3.138 3.149 3.037 3.073 12,493,169 -0.01(-0.33%)
Jul 03, 2012 2.987 3.088 2.962 3.083 7,967,935 +0.14(+4.63%)
Jul 02, 2012 2.881 2.951 2.871 2.946 9,447,507 +0.08(+2.82%)
Jun 29, 2012 2.785 2.876 2.739 2.865 15,253,008 +0.22(+8.21%)
Jun 28, 2012 2.648 2.684 2.603 2.648 8,821,135 -0.06(-2.06%)
Jun 27, 2012 2.734 2.757 2.666 2.704 9,299,029 -0.04(-1.29%)
Jun 26, 2012 2.709 2.780 2.663 2.739 7,616,842 +0.01(+0.37%)
Jun 25, 2012 2.790 2.805 2.699 2.729 9,162,210 -0.12(-4.26%)
Jun 22, 2012 2.941 2.946 2.845 2.850 12,580,304 -0.08(-2.59%)
Jun 21, 2012 3.058 3.063 2.926 2.926 10,454,141 -0.15(-4.93%)
Jun 20, 2012 3.042 3.108 3.022 3.078 10,827,649 +0.03(+0.99%)
Jun 19, 2012 2.921 3.068 2.911 3.047 14,884,963 +0.04(+1.17%)
Jun 18, 2012 3.042 3.058 2.972 3.012 14,420,240 -0.10(-3.25%)
Jun 15, 2012 3.103 3.133 3.068 3.113 7,932,362 +0.02(+0.49%)
Jun 14, 2012 3.063 3.118 3.032 3.098 5,676,464 +0.04(+1.32%)
Jun 13, 2012 3.032 3.098 3.027 3.058 9,780,545 -0.01(-0.33%)
Jun 12, 2012 3.073 3.093 3.032 3.068 7,938,084 +0.03(+0.83%)
Jun 11, 2012 3.214 3.214 3.037 3.042 7,890,205 -0.07(-2.27%)
Jun 08, 2012 3.143 3.154 3.083 3.113 11,285,004 -0.11(-3.45%)
Jun 07, 2012 3.255 3.320 3.214 3.224 11,310,848 +0.05(+1.59%)
Jun 06, 2012 3.169 3.199 3.090 3.174 16,461,330 +0.01(+0.32%)
Jun 05, 2012 3.184 3.234 3.133 3.164 8,918,961 +0.00(+0.00%)
Jun 04, 2012 3.169 3.204 3.128 3.164 10,969,040 +0.02(+0.64%)
Jun 01, 2012 3.184 3.239 3.138 3.143 11,337,746 -0.13(-4.01%)
May 31, 2012 3.265 3.285 3.194 3.275 14,030,528 -0.02(-0.46%)
May 30, 2012 3.260 3.305 3.245 3.290 10,507,699 -0.06(-1.66%)
May 29, 2012 3.381 3.389 3.295 3.346 11,690,698 +0.02(+0.61%)
May 25, 2012 3.285 3.366 3.275 3.325 8,795,226 +0.04(+1.23%)
May 24, 2012 3.325 3.333 3.214 3.285 9,698,327 -0.07(-1.96%)
May 23, 2012 3.371 3.376 3.214 3.351 11,960,755 -0.03(-0.75%)
May 22, 2012 3.416 3.497 3.341 3.376 14,850,551 -0.08(-2.20%)
May 21, 2012 3.290 3.457 3.290 3.452 15,837,127 +0.19(+5.73%)
May 18, 2012 3.361 3.386 3.229 3.265 15,763,746 -0.08(-2.27%)
May 17, 2012 3.442 3.462 3.285 3.341 11,228,602 -0.07(-1.93%)
May 16, 2012 3.563 3.583 3.401 3.406 16,504,169 -0.08(-2.18%)
May 15, 2012 3.593 3.634 3.477 3.482 10,278,340 -0.14(-3.77%)
May 14, 2012 3.629 3.689 3.573 3.619 11,577,847 -0.15(-4.02%)
May 11, 2012 3.775 3.912 3.765 3.770 10,188,843 -0.16(-3.99%)
May 10, 2012 3.932 4.018 3.917 3.927 8,525,527 +0.04(+1.04%)
May 09, 2012 3.831 3.927 3.800 3.886 14,770,949 -0.04(-1.10%)
May 08, 2012 3.968 3.978 3.862 3.930 14,348,341 -0.11(-2.74%)
May 07, 2012 4.059 4.093 4.016 4.040 12,110,152 -0.05(-1.29%)
May 04, 2012 4.204 4.223 4.074 4.093 11,855,394 -0.13(-3.19%)
May 03, 2012 4.295 4.305 4.194 4.228 6,904,486 -0.04(-1.01%)
May 02, 2012 4.276 4.290 4.218 4.271 7,446,693 -0.04(-0.89%)
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.