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 )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 2.181 2.200 2.136 2.146 7,937,114 -0.04(-1.84%)
Aug 30, 2006 2.190 2.207 2.162 2.186 5,083,688 -0.02(-0.86%)
Aug 29, 2006 2.225 2.238 2.168 2.205 7,497,074 +0.02(+0.74%)
Aug 28, 2006 2.174 2.205 2.151 2.189 3,445,155 +0.02(+0.74%)
Aug 25, 2006 2.192 2.222 2.166 2.173 8,463,248 -0.01(-0.40%)
Aug 24, 2006 2.213 2.214 2.133 2.181 9,422,589 -0.01(-0.50%)
Aug 23, 2006 2.279 2.299 2.188 2.192 16,303,335 -0.11(-4.65%)
Aug 22, 2006 2.301 2.333 2.284 2.299 6,821,982 -0.02(-1.04%)
Aug 21, 2006 2.290 2.334 2.290 2.323 5,179,349 -0.01(-0.56%)
Aug 18, 2006 2.330 2.338 2.301 2.336 5,404,835 +0.02(+0.88%)
Aug 17, 2006 2.331 2.361 2.297 2.316 11,990,399 +0.00(+0.06%)
Aug 16, 2006 2.317 2.338 2.296 2.315 13,469,042 +0.02(+0.67%)
Aug 15, 2006 2.255 2.315 2.238 2.299 9,978,789 +0.08(+3.73%)
Aug 14, 2006 2.281 2.281 2.211 2.216 9,321,462 -0.03(-1.27%)
Aug 11, 2006 2.277 2.296 2.245 2.245 9,097,343 -0.05(-1.98%)
Aug 10, 2006 2.324 2.329 2.265 2.290 24,409,904 -0.05(-1.94%)
Aug 09, 2006 2.410 2.424 2.336 2.336 11,076,155 -0.05(-1.97%)
Aug 08, 2006 2.388 2.421 2.346 2.383 10,612,883 -0.02(-0.94%)
Aug 07, 2006 2.370 2.448 2.370 2.405 8,240,495 +0.04(+1.51%)
Aug 04, 2006 2.395 2.438 2.361 2.369 13,044,034 +0.00(+0.12%)
Aug 03, 2006 2.312 2.395 2.311 2.366 6,704,456 -0.01(-0.22%)
Aug 02, 2006 2.339 2.393 2.327 2.372 9,080,944 +0.07(+2.86%)
Aug 01, 2006 2.323 2.340 2.280 2.306 12,554,798 -0.06(-2.54%)
Jul 31, 2006 2.358 2.391 2.321 2.366 5,475,898 +0.00(+0.19%)
Jul 28, 2006 2.334 2.395 2.326 2.361 9,171,138 +0.06(+2.48%)
Jul 27, 2006 2.323 2.342 2.295 2.304 10,745,442 +0.00(+0.13%)
Jul 26, 2006 2.282 2.337 2.258 2.301 7,640,565 +0.00(+0.16%)
Jul 25, 2006 2.254 2.322 2.225 2.298 10,208,375 +0.05(+2.21%)
Jul 24, 2006 2.252 2.261 2.213 2.248 9,784,734 +0.03(+1.22%)
Jul 21, 2006 2.315 2.315 2.173 2.221 18,126,356 -0.07(-2.88%)
Jul 20, 2006 2.428 2.433 2.282 2.287 11,722,549 -0.12(-4.81%)
Jul 19, 2006 2.261 2.414 2.261 2.402 13,110,997 +0.15(+6.56%)
Jul 18, 2006 2.238 2.267 2.204 2.255 8,038,241 +0.06(+2.67%)
Jul 17, 2006 2.225 2.261 2.195 2.196 11,700,683 -0.04(-1.93%)
Jul 14, 2006 2.223 2.246 2.177 2.239 10,770,040 +0.02(+0.72%)
Jul 13, 2006 2.301 2.301 2.215 2.223 13,093,231 -0.12(-5.09%)
Jul 12, 2006 2.375 2.402 2.331 2.342 8,535,677 -0.04(-1.63%)
Jul 11, 2006 2.328 2.392 2.269 2.381 8,329,323 +0.04(+1.91%)
Jul 10, 2006 2.347 2.378 2.311 2.336 8,908,754 +0.03(+1.20%)
Jul 07, 2006 2.360 2.393 2.292 2.309 9,026,280 -0.05(-2.17%)
Jul 06, 2006 2.409 2.420 2.357 2.360 11,792,244 +0.01(+0.37%)
Jul 05, 2006 2.342 2.388 2.303 2.351 15,799,065 -0.05(-2.07%)
Jul 03, 2006 2.383 2.412 2.378 2.401 6,041,663 +0.04(+1.89%)
Jun 30, 2006 2.389 2.403 2.339 2.356 11,404,135 +0.03(+1.26%)
Jun 29, 2006 2.221 2.328 2.187 2.327 13,153,361 +0.14(+6.53%)
Jun 28, 2006 2.155 2.214 2.135 2.184 9,609,811 +0.07(+3.50%)
Jun 27, 2006 2.155 2.188 2.099 2.110 8,677,802 -0.02(-0.79%)
Jun 26, 2006 2.148 2.186 2.121 2.127 11,999,965 +0.01(+0.59%)
Jun 23, 2006 2.045 2.132 2.037 2.115 6,420,206 +0.03(+1.51%)
Jun 22, 2006 2.081 2.110 2.047 2.083 7,576,336 -0.00(-0.21%)
Jun 21, 2006 1.961 2.129 1.961 2.088 19,065,198 +0.09(+4.31%)
Jun 20, 2006 2.001 2.031 1.966 2.001 10,875,267 +0.02(+0.77%)
Jun 19, 2006 2.063 2.075 1.965 1.986 9,407,557 -0.06(-2.76%)
Jun 16, 2006 1.994 2.071 1.952 2.042 8,814,460 -0.02(-1.03%)
Jun 15, 2006 2.010 2.080 1.976 2.064 9,126,041 +0.15(+7.63%)
Jun 14, 2006 1.910 1.954 1.801 1.917 27,451,918 +0.03(+1.75%)
Jun 13, 2006 1.918 1.972 1.851 1.884 20,342,954 -0.08(-4.24%)
Jun 12, 2006 2.102 2.123 1.965 1.968 14,444,782 -0.15(-6.99%)
Jun 09, 2006 2.178 2.211 2.096 2.115 16,649,080 -0.00(-0.14%)
Jun 08, 2006 2.037 2.135 1.967 2.118 15,196,402 +0.00(+0.17%)
Jun 07, 2006 2.184 2.237 2.090 2.115 11,363,137 -0.08(-3.51%)
Jun 06, 2006 2.163 2.192 2.122 2.192 13,764,223 +0.01(+0.47%)
Jun 05, 2006 2.305 2.305 2.181 2.181 10,271,237 -0.11(-4.76%)
Jun 02, 2006 2.383 2.386 2.236 2.290 14,555,475 -0.01(-0.54%)
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.