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 )

2.640 -0.010 (-0.38%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 22, 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, 2009 5.758 5.824 5.697 5.723 12,256,739 -0.17(-2.87%)
Aug 28, 2009 5.991 6.006 5.815 5.892 11,111,329 -0.06(-1.07%)
Aug 27, 2009 5.940 5.993 5.741 5.956 10,880,592 +0.01(+0.11%)
Aug 26, 2009 5.964 5.967 5.835 5.949 9,098,893 -0.07(-1.24%)
Aug 25, 2009 6.241 6.267 6.011 6.024 10,035,010 -0.12(-2.00%)
Aug 24, 2009 6.149 6.272 6.131 6.147 12,818,093 +0.09(+1.52%)
Aug 21, 2009 6.050 6.114 6.004 6.054 11,134,108 +0.12(+1.96%)
Aug 20, 2009 5.822 5.978 5.807 5.938 10,837,107 +0.14(+2.34%)
Aug 19, 2009 5.714 5.872 5.679 5.802 9,317,089 -0.03(-0.45%)
Aug 18, 2009 5.728 5.883 5.728 5.828 10,046,739 +0.17(+2.98%)
Aug 17, 2009 5.714 5.719 5.627 5.660 12,516,952 -0.30(-5.11%)
Aug 14, 2009 6.133 6.160 5.892 5.964 14,584,484 -0.18(-2.89%)
Aug 13, 2009 6.151 6.184 6.048 6.142 9,657,466 +0.08(+1.34%)
Aug 12, 2009 5.855 6.120 5.855 6.061 13,166,776 +0.16(+2.75%)
Aug 11, 2009 5.894 5.947 5.780 5.899 12,589,740 -0.08(-1.28%)
Aug 10, 2009 5.978 6.092 5.899 5.975 12,655,526 -0.07(-1.13%)
Aug 07, 2009 6.054 6.116 5.949 6.043 16,672,758 +0.12(+1.96%)
Aug 06, 2009 5.978 6.030 5.809 5.927 14,120,895 -0.07(-1.17%)
Aug 05, 2009 5.883 6.011 5.686 5.997 15,204,918 +0.15(+2.63%)
Aug 04, 2009 5.886 5.971 5.787 5.844 14,302,685 -0.07(-1.22%)
Aug 03, 2009 5.800 5.973 5.800 5.916 16,516,250 +0.30(+5.35%)
Jul 31, 2009 5.581 5.701 5.545 5.616 13,707,611 +0.03(+0.59%)
Jul 30, 2009 5.504 5.644 5.504 5.583 15,154,982 +0.20(+3.79%)
Jul 29, 2009 5.475 5.480 5.341 5.379 19,814,904 -0.14(-2.50%)
Jul 28, 2009 5.414 5.528 5.372 5.517 14,295,487 +0.04(+0.80%)
Jul 27, 2009 5.467 5.502 5.346 5.473 14,631,835 +0.05(+0.89%)
Jul 24, 2009 5.451 5.493 5.352 5.425 8,629 -0.04(-0.80%)
Jul 23, 2009 5.326 5.561 5.302 5.469 21,934,592 +0.16(+2.93%)
Jul 22, 2009 5.190 5.383 5.179 5.313 21,728,276 +0.04(+0.83%)
Jul 21, 2009 5.331 5.339 5.089 5.269 23,480,936 +0.04(+0.67%)
Jul 20, 2009 5.153 5.241 5.074 5.234 43,371,128 +0.29(+5.76%)
Jul 17, 2009 4.997 5.028 4.883 4.949 34,155,336 +0.04(+0.71%)
Jul 16, 2009 4.762 4.975 4.745 4.914 42,001,708 +0.13(+2.71%)
Jul 15, 2009 4.587 4.811 4.578 4.784 42,414,724 +0.35(+7.97%)
Jul 14, 2009 4.510 4.523 4.370 4.431 30,064,390 -0.08(-1.70%)
Jul 13, 2009 4.411 4.508 4.271 4.508 40,200,124 +0.05(+1.13%)
Jul 10, 2009 4.352 4.468 4.337 4.457 13,660,151 -0.04(-0.78%)
Jul 09, 2009 4.514 4.563 4.414 4.493 11,735,191 +0.06(+1.34%)
Jul 08, 2009 4.574 4.591 4.300 4.433 27,366,480 -0.08(-1.70%)
Jul 07, 2009 4.661 4.712 4.499 4.510 12,930,746 -0.16(-3.38%)
Jul 06, 2009 4.626 4.690 4.532 4.668 18,493,994 -0.15(-3.14%)
Jul 02, 2009 4.817 4.874 4.721 4.819 13,300,098 -0.16(-3.17%)
Jul 01, 2009 5.010 5.065 4.953 4.977 15,663,228 +0.07(+1.52%)
Jun 30, 2009 5.074 5.096 4.850 4.903 17,431,748 -0.10(-2.02%)
Jun 29, 2009 5.063 5.078 4.933 5.004 14,278,880 -0.08(-1.60%)
Jun 26, 2009 5.045 5.137 4.997 5.085 14,774,968 +0.09(+1.80%)
Jun 25, 2009 4.760 5.008 4.743 4.995 17,718,114 +0.24(+5.03%)
Jun 24, 2009 4.850 4.931 4.694 4.756 20,257,896 +0.04(+0.93%)
Jun 23, 2009 4.539 4.769 4.490 4.712 16,493,930 +0.22(+4.83%)
Jun 22, 2009 4.767 4.767 4.486 4.495 20,683,032 -0.41(-8.32%)
Jun 19, 2009 4.971 4.995 4.896 4.903 14,601,893 +0.05(+0.95%)
Jun 18, 2009 4.903 4.971 4.804 4.857 13,934,286 -0.04(-0.90%)
Jun 17, 2009 4.863 4.969 4.751 4.901 19,408,462 -0.09(-1.72%)
Jun 16, 2009 5.273 5.300 4.966 4.986 18,675,032 -0.22(-4.17%)
Jun 15, 2009 5.361 5.377 5.102 5.203 18,324,890 -0.30(-5.38%)
Jun 12, 2009 5.581 5.627 5.429 5.499 17,844,162 -0.20(-3.58%)
Jun 11, 2009 5.471 5.813 5.464 5.703 15,631,595 +0.22(+4.00%)
Jun 10, 2009 5.620 5.620 5.361 5.484 15,584,217 -0.01(-0.20%)
Jun 09, 2009 5.567 5.596 5.390 5.495 13,350,741 +0.05(+0.89%)
Jun 08, 2009 5.295 5.482 5.214 5.447 17,001,350 -0.02(-0.36%)
Jun 05, 2009 5.581 5.635 5.377 5.467 17,875,904 +0.07(+1.22%)
Jun 04, 2009 5.260 5.434 5.192 5.401 22,028,918 +0.08(+1.48%)
Jun 03, 2009 5.563 5.574 5.254 5.322 19,914,902 -0.45(-7.83%)
Jun 02, 2009 5.684 5.807 5.618 5.774 20,866,632 +0.08(+1.39%)
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.