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 )

2.680 -0.030 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 2.697 2.729 2.506 2.569 23,674,740 -0.16(-6.03%)
Nov 29, 2012 2.671 2.772 2.655 2.734 21,194,562 +0.18(+6.86%)
Nov 28, 2012 2.527 2.569 2.506 2.559 9,662,700 +0.02(+0.63%)
Nov 27, 2012 2.617 2.625 2.506 2.543 13,567,978 -0.07(-2.55%)
Nov 26, 2012 2.644 2.649 2.569 2.609 16,442,881 -0.08(-3.06%)
Nov 23, 2012 2.639 2.692 2.628 2.692 7,123,998 +0.10(+3.90%)
Nov 21, 2012 2.596 2.623 2.548 2.591 11,986,904 +0.05(+2.10%)
Nov 20, 2012 2.543 2.569 2.516 2.538 6,955,822 -0.05(-1.95%)
Nov 19, 2012 2.596 2.628 2.535 2.588 14,749,241 +0.08(+3.07%)
Nov 16, 2012 2.554 2.558 2.463 2.511 14,669,244 -0.06(-2.48%)
Nov 15, 2012 2.639 2.660 2.532 2.575 7,581,271 -0.04(-1.43%)
Nov 14, 2012 2.729 2.729 2.591 2.612 13,902,646 -0.10(-3.73%)
Nov 13, 2012 2.740 2.761 2.697 2.713 12,469,290 -0.10(-3.59%)
Nov 12, 2012 2.830 2.841 2.793 2.814 6,222,199 -0.02(-0.56%)
Nov 09, 2012 2.867 2.889 2.814 2.830 20,756,114 -0.02(-0.56%)
Nov 08, 2012 2.937 2.984 2.835 2.846 19,897,172 -0.07(-2.37%)
Nov 07, 2012 3.032 3.043 2.910 2.915 15,445,319 -0.14(-4.70%)
Nov 06, 2012 2.990 3.096 2.974 3.059 17,361,266 +0.13(+4.55%)
Nov 05, 2012 2.947 2.984 2.910 2.926 8,285,301 -0.07(-2.48%)
Nov 02, 2012 3.232 3.341 2.958 3.000 9,887,494 -0.01(-0.35%)
Nov 01, 2012 2.889 3.043 2.873 3.011 16,131,736 +0.12(+4.04%)
Oct 31, 2012 2.937 2.963 2.878 2.894 8,616,587 +0.02(+0.74%)
Oct 26, 2012 2.921 2.873 2.873 2.873 10,816,969 -0.07(-2.35%)
Oct 25, 2012 2.974 2.984 2.899 2.942 15,632,502 +0.04(+1.47%)
Oct 24, 2012 2.990 3.016 2.889 2.899 11,947,486 -0.06(-1.98%)
Oct 23, 2012 2.958 3.006 2.937 2.958 11,321,252 -0.01(-0.18%)
Oct 19, 2012 3.075 3.080 2.926 2.963 9,961,683 -0.11(-3.63%)
Oct 18, 2012 3.006 3.091 3.003 3.075 14,324,008 +0.04(+1.40%)
Oct 17, 2012 3.022 3.064 2.984 3.032 18,332,408 +0.04(+1.42%)
Oct 16, 2012 2.995 3.070 2.947 2.990 18,325,368 +0.02(+0.72%)
Oct 15, 2012 2.878 2.979 2.825 2.968 10,884,709 +0.09(+3.14%)
Oct 12, 2012 2.883 2.931 2.830 2.878 7,239,491 -0.02(-0.55%)
Oct 11, 2012 2.862 2.921 2.854 2.894 11,289,728 +0.07(+2.64%)
Oct 10, 2012 2.881 2.910 2.788 2.819 12,470,055 -0.06(-2.03%)
Oct 09, 2012 2.950 2.995 2.873 2.878 13,415,980 -0.05(-1.81%)
Oct 08, 2012 2.862 2.952 2.851 2.931 11,692,748 +0.05(+1.66%)
Oct 05, 2012 2.963 2.979 2.867 2.883 10,359,163 -0.04(-1.27%)
Oct 04, 2012 2.894 2.947 2.851 2.921 14,076,444 +0.05(+1.86%)
Oct 03, 2012 2.937 2.937 2.819 2.867 17,434,668 -0.05(-1.82%)
Oct 02, 2012 3.022 3.027 2.889 2.921 21,429,540 -0.07(-2.31%)
Oct 01, 2012 3.022 3.096 2.984 2.990 11,525,852 -0.01(-0.18%)
Sep 28, 2012 3.006 3.027 2.926 2.995 18,584,374 -0.04(-1.40%)
Sep 27, 2012 3.117 3.149 3.006 3.038 16,025,643 -0.04(-1.38%)
Sep 26, 2012 2.979 3.117 2.937 3.080 20,402,138 +0.07(+2.30%)
Sep 25, 2012 3.208 3.224 2.990 3.011 30,991,968 -0.29(-8.86%)
Sep 24, 2012 3.325 3.367 3.256 3.304 10,622,059 -0.06(-1.74%)
Sep 21, 2012 3.453 3.458 3.346 3.362 16,879,434 -0.04(-1.10%)
Sep 20, 2012 3.362 3.431 3.309 3.399 15,224,126 +0.01(+0.16%)
Sep 19, 2012 3.490 3.490 3.367 3.394 20,464,802 -0.01(-0.16%)
Sep 18, 2012 3.479 3.500 3.351 3.399 18,117,450 -0.05(-1.54%)
Sep 17, 2012 3.538 3.580 3.405 3.453 27,505,232 -0.15(-4.28%)
Sep 14, 2012 3.607 3.841 3.474 3.607 37,600,140 +0.19(+5.61%)
Sep 13, 2012 3.128 3.447 3.048 3.415 28,632,330 +0.34(+11.07%)
Sep 12, 2012 3.091 3.123 2.952 3.075 12,814,386 +0.01(+0.17%)
Sep 11, 2012 2.910 3.075 2.899 3.070 13,075,359 +0.13(+4.34%)
Sep 10, 2012 2.931 3.006 2.923 2.942 16,309,698 -0.03(-1.07%)
Sep 07, 2012 2.777 3.043 2.766 2.974 17,536,166 +0.22(+7.92%)
Sep 06, 2012 2.748 2.814 2.702 2.756 15,575,214 +0.07(+2.57%)
Sep 05, 2012 2.601 2.692 2.559 2.686 18,025,346 +0.19(+7.68%)
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.