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 )

2.690 -0.090 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2007 4.528 4.556 4.435 4.444 18,734,584 -0.00(-0.09%)
Jul 30, 2007 4.295 4.529 4.242 4.448 18,032,834 +0.20(+4.66%)
Jul 27, 2007 4.342 4.370 4.170 4.250 23,244,174 -0.01(-0.20%)
Jul 26, 2007 4.318 4.365 4.069 4.258 29,872,546 -0.24(-5.35%)
Jul 25, 2007 4.436 4.567 4.357 4.499 22,747,906 +0.10(+2.21%)
Jul 24, 2007 4.451 4.624 4.307 4.402 19,779,930 -0.11(-2.44%)
Jul 23, 2007 4.443 4.512 4.427 4.512 15,003,943 +0.17(+3.94%)
Jul 20, 2007 4.344 4.362 4.264 4.341 15,051,949 -0.01(-0.18%)
Jul 19, 2007 4.363 4.402 4.338 4.348 9,409,252 -0.00(-0.02%)
Jul 18, 2007 4.291 4.349 4.266 4.349 13,603,973 +0.03(+0.77%)
Jul 17, 2007 4.369 4.392 4.316 4.316 12,442,737 -0.01(-0.16%)
Jul 16, 2007 4.416 4.432 4.291 4.323 13,404,162 -0.10(-2.35%)
Jul 13, 2007 4.378 4.504 4.372 4.427 11,029,792 +0.03(+0.77%)
Jul 12, 2007 4.185 4.416 4.185 4.393 21,654,774 +0.26(+6.24%)
Jul 11, 2007 4.058 4.176 4.050 4.135 10,462,798 +0.10(+2.54%)
Jul 10, 2007 4.034 4.064 4.009 4.032 9,339,189 -0.08(-1.84%)
Jul 09, 2007 4.120 4.147 4.076 4.108 6,183,742 +0.03(+0.83%)
Jul 06, 2007 4.092 4.121 4.032 4.074 12,486,851 -0.01(-0.13%)
Jul 05, 2007 4.064 4.079 4.002 4.079 9,933,430 +0.01(+0.27%)
Jul 03, 2007 4.115 4.131 4.040 4.069 5,764,659 -0.01(-0.15%)
Jul 02, 2007 4.023 4.085 4.000 4.075 9,292,480 +0.09(+2.22%)
Jun 29, 2007 4.019 4.022 3.933 3.986 8,987,574 +0.02(+0.47%)
Jun 28, 2007 3.991 4.045 3.964 3.968 11,703,179 -0.00(-0.08%)
Jun 27, 2007 3.931 3.971 3.859 3.971 13,105,744 +0.05(+1.22%)
Jun 26, 2007 3.969 4.016 3.902 3.923 12,224,762 -0.02(-0.45%)
Jun 25, 2007 3.958 4.050 3.878 3.941 12,761,915 -0.06(-1.60%)
Jun 22, 2007 4.063 4.075 3.960 4.005 11,434,603 -0.11(-2.75%)
Jun 21, 2007 4.027 4.118 3.979 4.118 17,021,508 +0.10(+2.38%)
Jun 20, 2007 4.138 4.160 3.997 4.022 16,070,463 -0.09(-2.16%)
Jun 19, 2007 4.095 4.123 4.047 4.111 11,655,173 +0.02(+0.40%)
Jun 18, 2007 4.136 4.140 4.047 4.095 11,106,343 +0.00(+0.04%)
Jun 15, 2007 4.123 4.140 4.076 4.093 10,894,855 +0.06(+1.51%)
Jun 14, 2007 4.042 4.096 4.026 4.032 11,047,957 +0.04(+0.91%)
Jun 13, 2007 3.900 4.008 3.873 3.996 14,355,208 +0.14(+3.51%)
Jun 12, 2007 3.974 3.976 3.850 3.861 15,205,051 -0.13(-3.34%)
Jun 11, 2007 3.955 4.031 3.893 3.994 11,159,150 +0.04(+0.99%)
Jun 08, 2007 3.823 3.987 3.831 3.955 16,285,324 +0.15(+3.87%)
Jun 07, 2007 3.938 3.986 3.778 3.807 19,377,194 -0.14(-3.61%)
Jun 06, 2007 4.009 4.030 3.899 3.950 17,431,510 -0.13(-3.12%)
Jun 05, 2007 4.127 4.157 4.046 4.077 17,124,528 -0.12(-2.76%)
Jun 04, 2007 4.145 4.217 4.123 4.193 11,032,699 -0.05(-1.13%)
Jun 01, 2007 4.103 4.241 4.122 4.241 13,080,054 +0.14(+3.32%)
May 31, 2007 4.205 4.174 4.074 4.104 16,718,433 +0.01(+0.28%)
May 30, 2007 3.858 4.108 3.868 4.093 11,927,641 +0.10(+2.45%)
May 29, 2007 4.009 4.044 3.938 3.995 13,974,725 +0.06(+1.57%)
May 25, 2007 3.820 3.946 3.807 3.933 14,596,018 +0.18(+4.68%)
May 24, 2007 3.834 3.902 3.729 3.757 28,619,334 -0.12(-3.14%)
May 23, 2007 3.969 3.989 3.847 3.879 20,674,574 -0.10(-2.56%)
May 22, 2007 4.095 4.067 3.955 3.981 12,848,067 -0.08(-2.09%)
May 21, 2007 4.091 4.123 4.046 4.066 16,441,929 +0.02(+0.51%)
May 18, 2007 3.967 4.069 3.974 4.045 11,755,597 +0.05(+1.23%)
May 17, 2007 3.878 4.012 3.871 3.995 11,330,805 +0.06(+1.47%)
May 16, 2007 3.863 3.946 3.823 3.938 14,548,271 +0.11(+2.94%)
May 15, 2007 3.807 3.891 3.787 3.825 15,276,152 +0.02(+0.57%)
May 14, 2007 3.846 3.869 3.765 3.804 11,048,476 -0.04(-1.12%)
May 11, 2007 3.779 3.891 3.773 3.847 28,493,478 +0.06(+1.55%)
May 10, 2007 3.775 3.810 3.703 3.788 28,675,722 -0.01(-0.30%)
May 09, 2007 3.494 3.838 3.510 3.800 25,576,766 +0.22(+6.16%)
May 08, 2007 3.548 3.595 3.491 3.579 10,805,589 +0.04(+1.13%)
May 07, 2007 3.499 3.549 3.488 3.539 9,866,727 +0.06(+1.84%)
May 04, 2007 3.367 3.520 3.354 3.475 24,789,462 +0.12(+3.49%)
May 03, 2007 3.358 3.390 3.333 3.358 10,037,228 +0.00(+0.02%)
May 02, 2007 3.300 3.377 3.272 3.357 11,326,913 +0.05(+1.40%)
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.