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 )

2.780 +0.070 (+2.58%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 2.661 2.715 2.622 2.699 23,455,662 +0.09(+3.43%)
Feb 27, 2007 2.716 2.740 2.548 2.610 29,869,056 -0.30(-10.38%)
Feb 26, 2007 2.936 2.953 2.884 2.912 7,568,337 +0.00(+0.00%)
Feb 23, 2007 2.921 2.930 2.853 2.912 11,783,622 -0.03(-0.87%)
Feb 22, 2007 2.986 3.017 2.907 2.937 10,166,975 -0.02(-0.70%)
Feb 21, 2007 2.923 2.974 2.920 2.958 9,143,271 +0.00(+0.13%)
Feb 20, 2007 2.923 2.964 2.900 2.954 6,841,559 +0.01(+0.39%)
Feb 16, 2007 2.933 2.957 2.884 2.943 14,372,075 +0.04(+1.38%)
Feb 15, 2007 2.873 2.929 2.856 2.903 12,733,370 +0.07(+2.36%)
Feb 14, 2007 2.805 2.885 2.787 2.836 20,877,316 +0.10(+3.60%)
Feb 13, 2007 2.673 2.772 2.670 2.737 20,027,720 +0.11(+4.13%)
Feb 12, 2007 2.681 2.682 2.595 2.628 14,156,682 -0.06(-2.38%)
Feb 09, 2007 2.734 2.765 2.677 2.692 13,129,099 -0.02(-0.57%)
Feb 08, 2007 2.650 2.726 2.620 2.708 14,002,296 +0.00(+0.06%)
Feb 07, 2007 2.819 2.828 2.690 2.706 20,169,170 -0.08(-2.93%)
Feb 06, 2007 2.738 2.823 2.698 2.788 24,210,790 +0.09(+3.43%)
Feb 05, 2007 2.700 2.727 2.653 2.695 25,220,222 +0.08(+3.07%)
Feb 02, 2007 2.618 2.627 2.562 2.615 17,508,060 +0.02(+0.86%)
Feb 01, 2007 2.571 2.600 2.559 2.593 20,658,316 +0.10(+3.99%)
Jan 31, 2007 2.469 2.512 2.442 2.493 37,293,180 +0.16(+6.84%)
Jan 30, 2007 2.345 2.362 2.319 2.334 18,786,068 +0.06(+2.47%)
Jan 29, 2007 2.274 2.301 2.258 2.278 14,492,740 +0.03(+1.37%)
Jan 26, 2007 2.283 2.289 2.227 2.247 11,332,103 -0.01(-0.44%)
Jan 25, 2007 2.293 2.293 2.235 2.257 6,339,438 -0.02(-0.71%)
Jan 24, 2007 2.248 2.293 2.216 2.273 12,211,787 +0.06(+2.61%)
Jan 23, 2007 2.211 2.235 2.189 2.215 15,333,500 +0.02(+0.77%)
Jan 22, 2007 2.226 2.231 2.178 2.198 4,799,341 +0.01(+0.56%)
Jan 19, 2007 2.167 2.216 2.158 2.186 6,968,711 +0.01(+0.25%)
Jan 18, 2007 2.230 2.231 2.158 2.180 7,294,376 -0.00(-0.18%)
Jan 17, 2007 2.175 2.200 2.160 2.184 5,676,431 -0.01(-0.32%)
Jan 16, 2007 2.120 2.195 2.120 2.191 9,341,784 -0.02(-1.04%)
Jan 12, 2007 2.224 2.238 2.202 2.214 7,050,452 +0.02(+0.88%)
Jan 11, 2007 2.197 2.247 2.173 2.195 9,553,271 +0.02(+0.81%)
Jan 10, 2007 2.130 2.206 2.124 2.177 11,154,349 -0.02(-0.81%)
Jan 09, 2007 2.200 2.202 2.146 2.195 11,007,735 -0.02(-0.94%)
Jan 08, 2007 2.200 2.220 2.169 2.216 9,481,911 -0.00(-0.03%)
Jan 05, 2007 2.237 2.247 2.161 2.217 17,700,086 -0.05(-2.11%)
Jan 04, 2007 2.272 2.278 2.220 2.264 15,258,247 -0.03(-1.44%)
Jan 03, 2007 2.350 2.353 2.276 2.298 11,821,249 -0.01(-0.57%)
Dec 29, 2006 2.352 2.359 2.311 2.311 7,313,838 -0.04(-1.51%)
Dec 28, 2006 2.364 2.367 2.319 2.346 4,421,777 -0.00(-0.10%)
Dec 27, 2006 2.314 2.356 2.314 2.348 6,626,179 +0.04(+1.87%)
Dec 26, 2006 2.316 2.323 2.291 2.305 2,248,515 -0.01(-0.33%)
Dec 22, 2006 2.305 2.319 2.264 2.313 4,961,525 +0.01(+0.44%)
Dec 21, 2006 2.306 2.309 2.260 2.303 7,522,731 -0.00(-0.20%)
Dec 20, 2006 2.316 2.343 2.293 2.308 5,078,297 -0.01(-0.43%)
Dec 19, 2006 2.265 2.326 2.256 2.318 7,300,863 +0.04(+1.73%)
Dec 18, 2006 2.297 2.316 2.268 2.278 9,920,455 +0.01(+0.58%)
Dec 15, 2006 2.289 2.304 2.254 2.265 6,493,837 +0.01(+0.51%)
Dec 14, 2006 2.271 2.280 2.246 2.254 6,192,824 +0.01(+0.31%)
Dec 13, 2006 2.267 2.274 2.221 2.247 10,255,203 +0.03(+1.36%)
Dec 12, 2006 2.263 2.265 2.201 2.217 18,383,852 -0.07(-3.10%)
Dec 11, 2006 2.304 2.321 2.274 2.288 11,454,065 -0.04(-1.59%)
Dec 08, 2006 2.320 2.340 2.298 2.325 7,535,705 -0.01(-0.30%)
Dec 07, 2006 2.354 2.366 2.308 2.331 11,328,210 -0.02(-0.88%)
Dec 06, 2006 2.330 2.379 2.314 2.352 7,077,698 +0.02(+0.69%)
Dec 05, 2006 2.335 2.358 2.325 2.336 5,898,298 +0.01(+0.43%)
Dec 04, 2006 2.260 2.329 2.259 2.326 9,383,303 +0.05(+2.34%)
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.