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 (%)
Sep 30, 2009 6.696 6.828 6.570 6.727 23,849,076 +0.16(+2.48%)
Sep 29, 2009 6.691 6.702 6.531 6.564 10,179,172 -0.07(-1.13%)
Sep 28, 2009 6.491 6.667 6.474 6.639 9,827,126 +0.21(+3.25%)
Sep 25, 2009 6.452 6.524 6.379 6.430 9,794,186 +0.00(+0.03%)
Sep 24, 2009 6.621 6.645 6.384 6.428 13,631,445 -0.13(-2.04%)
Sep 23, 2009 6.685 6.742 6.544 6.562 13,862,552 -0.18(-2.71%)
Sep 22, 2009 6.727 6.773 6.619 6.744 11,460,856 +0.07(+1.09%)
Sep 21, 2009 6.579 6.711 6.487 6.672 12,690,143 +0.04(+0.60%)
Sep 18, 2009 6.617 6.680 6.583 6.632 14,037,862 +0.06(+0.94%)
Sep 17, 2009 6.586 6.702 6.487 6.570 12,072,736 +0.04(+0.64%)
Sep 16, 2009 6.551 6.661 6.485 6.529 16,431,661 +0.15(+2.27%)
Sep 15, 2009 6.239 6.403 6.186 6.384 14,277,103 +0.19(+3.02%)
Sep 14, 2009 6.012 6.201 6.012 6.197 10,390,407 +0.07(+1.18%)
Sep 11, 2009 6.155 6.199 6.056 6.124 9,959,634 +0.01(+0.11%)
Sep 10, 2009 6.025 6.140 5.968 6.118 9,348,286 +0.05(+0.91%)
Sep 09, 2009 6.142 6.148 5.975 6.063 11,662,224 -0.09(-1.39%)
Sep 08, 2009 6.102 6.168 6.043 6.148 9,922,945 +0.18(+3.10%)
Sep 04, 2009 5.832 5.977 5.766 5.964 9,217,443 +0.20(+3.39%)
Sep 03, 2009 5.742 5.768 5.641 5.768 9,305,838 +0.13(+2.26%)
Sep 02, 2009 5.575 5.724 5.548 5.641 13,989,582 +0.05(+0.86%)
Sep 01, 2009 5.729 5.882 5.572 5.592 14,143,212 -0.14(-2.49%)
Aug 31, 2009 5.770 5.836 5.709 5.735 12,231,178 -0.17(-2.87%)
Aug 28, 2009 6.003 6.019 5.827 5.904 11,088,157 -0.06(-1.07%)
Aug 27, 2009 5.953 6.006 5.753 5.968 10,857,901 +0.01(+0.11%)
Aug 26, 2009 5.977 5.979 5.847 5.962 9,079,918 -0.07(-1.24%)
Aug 25, 2009 6.254 6.280 6.023 6.036 10,014,083 -0.12(-2.00%)
Aug 24, 2009 6.162 6.285 6.144 6.159 12,791,361 +0.09(+1.52%)
Aug 21, 2009 6.063 6.126 6.016 6.067 11,110,889 +0.12(+1.96%)
Aug 20, 2009 5.834 5.990 5.819 5.951 10,814,507 +0.14(+2.34%)
Aug 19, 2009 5.726 5.885 5.691 5.814 9,297,659 -0.03(-0.45%)
Aug 18, 2009 5.740 5.896 5.740 5.841 10,025,788 +0.17(+2.98%)
Aug 17, 2009 5.726 5.731 5.638 5.671 12,490,849 -0.31(-5.11%)
Aug 14, 2009 6.146 6.173 5.904 5.977 14,554,069 -0.18(-2.89%)
Aug 13, 2009 6.164 6.197 6.060 6.155 9,637,326 +0.08(+1.34%)
Aug 12, 2009 5.867 6.133 5.867 6.074 13,139,317 +0.16(+2.75%)
Aug 11, 2009 5.907 5.959 5.792 5.911 12,563,485 -0.08(-1.28%)
Aug 10, 2009 5.990 6.104 5.911 5.988 12,629,134 -0.07(-1.13%)
Aug 07, 2009 6.067 6.129 5.962 6.056 16,637,988 +0.12(+1.96%)
Aug 06, 2009 5.990 6.043 5.821 5.940 14,091,447 -0.07(-1.17%)
Aug 05, 2009 5.896 6.023 5.698 6.010 15,173,209 +0.15(+2.63%)
Aug 04, 2009 5.898 5.984 5.799 5.856 14,272,858 -0.07(-1.22%)
Aug 03, 2009 5.812 5.986 5.812 5.929 16,481,806 +0.30(+5.35%)
Jul 31, 2009 5.592 5.713 5.557 5.627 13,679,025 +0.03(+0.59%)
Jul 30, 2009 5.515 5.656 5.515 5.594 15,123,378 +0.20(+3.79%)
Jul 29, 2009 5.487 5.491 5.353 5.390 19,773,582 -0.14(-2.51%)
Jul 28, 2009 5.425 5.539 5.383 5.529 14,265,675 +0.04(+0.80%)
Jul 27, 2009 5.478 5.513 5.357 5.485 14,601,321 +0.05(+0.89%)
Jul 24, 2009 5.463 5.504 5.364 5.436 8,611 -0.04(-0.80%)
Jul 23, 2009 5.337 5.572 5.313 5.480 21,888,848 +0.16(+2.93%)
Jul 22, 2009 5.201 5.394 5.190 5.324 21,682,962 +0.04(+0.83%)
Jul 21, 2009 5.342 5.350 5.100 5.280 23,431,968 +0.04(+0.67%)
Jul 20, 2009 5.164 5.252 5.084 5.245 43,280,684 +0.29(+5.76%)
Jul 17, 2009 5.008 5.038 4.893 4.959 34,084,108 +0.04(+0.71%)
Jul 16, 2009 4.772 4.986 4.755 4.924 41,914,116 +0.13(+2.71%)
Jul 15, 2009 4.596 4.821 4.588 4.794 42,326,268 +0.35(+7.97%)
Jul 14, 2009 4.520 4.533 4.379 4.440 30,001,692 -0.08(-1.70%)
Jul 13, 2009 4.421 4.517 4.280 4.517 40,116,288 +0.05(+1.13%)
Jul 10, 2009 4.361 4.478 4.346 4.467 13,631,664 -0.04(-0.78%)
Jul 09, 2009 4.524 4.572 4.423 4.502 11,710,718 +0.06(+1.34%)
Jul 08, 2009 4.583 4.601 4.308 4.443 27,309,410 -0.08(-1.70%)
Jul 07, 2009 4.671 4.722 4.509 4.520 12,903,780 -0.16(-3.38%)
Jul 06, 2009 4.636 4.700 4.542 4.678 18,455,426 -0.15(-3.14%)
Jul 02, 2009 4.827 4.884 4.731 4.829 13,272,362 -0.16(-3.17%)
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.