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 )

2.740 -0.040 (-1.44%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 25, 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, 2014 2.620 2.632 2.514 2.557 15,352,414 -0.17(-6.32%)
Feb 27, 2014 2.666 2.758 2.649 2.729 8,007,804 +0.11(+4.40%)
Feb 26, 2014 2.658 2.666 2.574 2.615 8,548,653 -0.03(-1.30%)
Feb 25, 2014 2.735 2.747 2.626 2.649 11,560,966 -0.10(-3.56%)
Feb 24, 2014 2.752 2.793 2.715 2.747 5,968,002 -0.02(-0.62%)
Feb 21, 2014 2.770 2.816 2.729 2.764 8,368,860 -0.01(-0.41%)
Feb 20, 2014 2.741 2.827 2.672 2.775 9,928,440 +0.09(+3.43%)
Feb 19, 2014 2.586 2.750 2.586 2.684 12,528,669 +0.09(+3.32%)
Feb 18, 2014 2.695 2.718 2.580 2.597 13,559,753 -0.22(-7.94%)
Feb 14, 2014 2.810 2.821 2.821 2.821 3,806,115 +0.01(+0.20%)
Feb 13, 2014 2.712 2.827 2.709 2.816 5,173,154 +0.04(+1.45%)
Feb 12, 2014 2.833 2.856 2.758 2.775 11,613,718 +0.01(+0.42%)
Feb 11, 2014 2.672 2.821 2.666 2.764 12,210,536 +0.06(+2.34%)
Feb 10, 2014 2.752 2.781 2.666 2.701 7,876,564 -0.13(-4.67%)
Feb 07, 2014 2.793 2.850 2.747 2.833 7,239,672 +0.05(+1.65%)
Feb 06, 2014 2.695 2.816 2.689 2.787 8,324,679 +0.16(+5.90%)
Feb 05, 2014 2.632 2.649 2.586 2.632 7,731,836 -0.02(-0.65%)
Feb 04, 2014 2.580 2.684 2.555 2.649 9,842,564 +0.09(+3.36%)
Feb 03, 2014 2.661 2.663 2.517 2.563 10,542,312 -0.10(-3.67%)
Jan 31, 2014 2.603 2.692 2.586 2.661 9,727,907 -0.06(-2.32%)
Jan 30, 2014 2.764 2.787 2.689 2.724 7,278,501 +0.03(+1.07%)
Jan 29, 2014 2.666 2.741 2.620 2.695 13,172,671 -0.07(-2.70%)
Jan 28, 2014 2.729 2.781 2.712 2.770 8,912,480 +0.04(+1.47%)
Jan 27, 2014 2.839 2.856 2.689 2.729 11,240,268 -0.07(-2.66%)
Jan 24, 2014 2.879 2.879 2.775 2.804 20,468,416 -0.11(-3.94%)
Jan 23, 2014 3.000 3.011 2.890 2.919 19,579,378 -0.11(-3.61%)
Jan 22, 2014 3.017 3.094 2.988 3.028 20,753,916 -0.08(-2.59%)
Jan 21, 2014 3.264 3.264 3.046 3.109 31,705,946 -0.27(-7.99%)
Jan 17, 2014 3.362 3.379 3.379 3.379 8,122,125 +0.03(+0.86%)
Jan 16, 2014 3.350 3.373 3.304 3.350 4,158,139 +0.01(+0.17%)
Jan 15, 2014 3.333 3.385 3.316 3.344 5,876,548 +0.01(+0.34%)
Jan 14, 2014 3.344 3.367 3.298 3.333 7,961,325 +0.01(+0.17%)
Jan 13, 2014 3.425 3.479 3.310 3.327 12,241,363 -0.09(-2.69%)
Jan 10, 2014 3.362 3.431 3.336 3.419 16,121,413 +0.09(+2.76%)
Jan 09, 2014 3.419 3.422 3.299 3.327 14,229,477 -0.10(-2.85%)
Jan 08, 2014 3.408 3.465 3.402 3.425 8,347,598 +0.01(+0.34%)
Jan 07, 2014 3.502 3.511 3.402 3.413 8,596,944 -0.01(-0.34%)
Jan 06, 2014 3.471 3.511 3.425 3.425 8,180,968 -0.06(-1.81%)
Jan 03, 2014 3.471 3.514 3.408 3.488 7,812,603 +0.08(+2.36%)
Jan 02, 2014 3.482 3.499 3.367 3.408 10,074,881 -0.16(-4.35%)
Dec 31, 2013 3.517 3.563 3.563 3.563 2,703,836 +0.03(+0.98%)
Dec 30, 2013 3.557 3.586 3.511 3.528 18,833,386 -0.06(-1.76%)
Dec 27, 2013 3.563 3.603 3.534 3.591 5,643,143 +0.03(+0.97%)
Dec 26, 2013 3.545 3.614 3.522 3.557 9,988,075 +0.01(+0.16%)
Dec 24, 2013 3.540 3.586 3.517 3.551 2,461,904 +0.01(+0.32%)
Dec 23, 2013 3.477 3.557 3.465 3.540 6,440,035 +0.16(+4.58%)
Dec 20, 2013 3.494 3.505 3.362 3.385 9,855,173 -0.09(-2.64%)
Dec 19, 2013 3.425 3.505 3.413 3.477 8,871,617 +0.09(+2.54%)
Dec 18, 2013 3.310 3.442 3.304 3.390 9,238,724 +0.11(+3.33%)
Dec 17, 2013 3.304 3.310 3.258 3.281 6,510,033 +0.04(+1.24%)
Dec 16, 2013 3.218 3.298 3.212 3.241 9,661,558 +0.06(+1.80%)
Dec 13, 2013 3.183 3.195 3.137 3.183 4,152,634 +0.05(+1.47%)
Dec 12, 2013 3.114 3.160 3.080 3.137 6,639,912 +0.00(+0.00%)
Dec 11, 2013 3.218 3.229 3.100 3.137 6,593,750 -0.09(-2.85%)
Dec 10, 2013 3.212 3.264 3.212 3.229 3,873,041 +0.04(+1.26%)
Dec 09, 2013 3.155 3.224 3.137 3.189 6,893,361 +0.07(+2.40%)
Dec 06, 2013 3.109 3.178 3.086 3.114 8,043,178 +0.05(+1.50%)
Dec 05, 2013 3.057 3.143 3.040 3.069 8,511,092 +0.12(+4.09%)
Dec 04, 2013 2.913 2.977 2.902 2.948 7,894,611 +0.05(+1.58%)
Dec 03, 2013 2.959 2.977 2.873 2.902 11,220,793 -0.01(-0.39%)
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.