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 )

2.745 -0.035 (-1.26%)
Streaming Delayed Price Updated: 11:48 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 (%)
Jul 30, 2010 8.052 8.167 7.889 8.052 13,254,339 -0.13(-1.58%)
Jul 29, 2010 8.167 8.234 8.042 8.181 14,655 +0.14(+1.73%)
Jul 28, 2010 7.956 8.200 7.927 8.042 11,206,988 +0.06(+0.78%)
Jul 27, 2010 8.210 8.243 7.956 7.980 11,291,546 -0.21(-2.58%)
Jul 26, 2010 8.133 8.234 8.061 8.191 8,783,777 +0.06(+0.71%)
Jul 23, 2010 7.884 8.143 7.845 8.133 10,432,232 +0.17(+2.11%)
Jul 22, 2010 7.769 8.028 7.740 7.965 9,421 +0.35(+4.60%)
Jul 21, 2010 7.625 7.721 7.534 7.615 15,034,678 +0.11(+1.40%)
Jul 20, 2010 7.049 7.539 7.049 7.510 46,556 +0.36(+5.10%)
Jul 19, 2010 7.078 7.169 7.016 7.145 7,729,081 +0.15(+2.12%)
Jul 16, 2010 6.997 7.102 6.973 6.997 8,999,225 -0.20(-2.73%)
Jul 15, 2010 7.351 7.366 7.083 7.193 13,503,023 -0.16(-2.22%)
Jul 14, 2010 7.414 7.515 7.294 7.356 15,295 -0.17(-2.29%)
Jul 13, 2010 7.606 7.668 7.495 7.529 5,446 +0.03(+0.38%)
Jul 12, 2010 7.649 7.706 7.404 7.500 8,379,938 -0.30(-3.81%)
Jul 09, 2010 7.797 7.831 7.639 7.797 6,784,416 +0.14(+1.88%)
Jul 08, 2010 7.639 7.663 7.452 7.654 56,361 +0.07(+0.88%)
Jul 07, 2010 7.342 7.615 7.328 7.586 10,156,373 +0.23(+3.20%)
Jul 06, 2010 7.457 7.577 7.251 7.351 4,566 +0.10(+1.39%)
Jul 02, 2010 7.251 7.328 7.131 7.251 9,530,886 +0.06(+0.87%)
Jul 01, 2010 6.977 7.217 6.877 7.188 16,465,414 +0.14(+2.04%)
Jun 30, 2010 7.126 7.232 7.016 7.045 3,544 +0.07(+0.96%)
Jun 29, 2010 7.217 7.227 6.910 6.977 16,559 -0.57(-7.56%)
Jun 25, 2010 7.548 7.565 7.356 7.548 6,294,346 +0.10(+1.35%)
Jun 24, 2010 7.534 7.596 7.289 7.447 13,769 +0.01(+0.19%)
Jun 23, 2010 7.375 7.481 7.227 7.433 6,189,289 +0.07(+0.98%)
Jun 22, 2010 7.467 7.598 7.342 7.361 9,896 -0.06(-0.84%)
Jun 21, 2010 7.543 7.610 7.395 7.423 7,752,753 +0.16(+2.18%)
Jun 18, 2010 7.265 7.371 7.227 7.265 5,562,228 -0.02(-0.33%)
Jun 17, 2010 7.486 7.519 7.217 7.289 19,393 -0.14(-1.87%)
Jun 16, 2010 7.342 7.505 7.304 7.428 7,390,806 -0.00(-0.06%)
Jun 15, 2010 7.265 7.452 7.265 7.433 7,800,586 +0.18(+2.45%)
Jun 14, 2010 7.443 7.491 7.236 7.256 9,009,228 -0.05(-0.66%)
Jun 11, 2010 7.073 7.337 7.073 7.304 10,441,922 +0.11(+1.47%)
Jun 10, 2010 6.934 7.198 6.915 7.198 40,064 +0.48(+7.14%)
Jun 09, 2010 6.838 6.939 6.680 6.718 8,087,163 +0.03(+0.50%)
Jun 08, 2010 6.613 6.718 6.536 6.685 11,611,136 +0.15(+2.27%)
Jun 07, 2010 6.733 6.848 6.507 6.536 13,185,029 -0.26(-3.88%)
Jun 04, 2010 6.800 7.131 6.762 6.800 15,564,728 -0.45(-6.22%)
Jun 03, 2010 7.399 7.467 7.016 7.251 7,474,221 -0.08(-1.05%)
Jun 02, 2010 7.131 7.337 7.078 7.328 195,068 +0.30(+4.30%)
Jun 01, 2010 7.131 7.308 7.016 7.025 18,561 -0.21(-2.85%)
May 28, 2010 7.232 7.385 7.164 7.232 13,622,650 -0.12(-1.69%)
May 27, 2010 7.131 7.356 7.057 7.356 14,065,930 +0.49(+7.20%)
May 26, 2010 6.910 7.058 6.771 6.862 11,896 +0.16(+2.43%)
May 25, 2010 6.416 6.757 6.392 6.699 12,814 -0.06(-0.85%)
May 24, 2010 6.992 7.016 6.752 6.757 15,700,482 -0.15(-2.22%)
May 21, 2010 6.311 6.910 6.311 6.910 31,273,412 +0.49(+7.70%)
May 20, 2010 6.373 6.623 6.318 6.416 4,045 -0.38(-5.64%)
May 19, 2010 6.704 6.855 6.589 6.800 30,112,128 -0.11(-1.60%)
May 18, 2010 7.390 7.423 6.877 6.910 16,490 -0.29(-4.00%)
May 17, 2010 7.414 7.457 7.035 7.198 20,761,848 -0.30(-3.97%)
May 14, 2010 7.495 7.745 7.380 7.495 15,126,496 -0.31(-3.93%)
May 13, 2010 7.903 7.975 7.783 7.802 9,857,835 -0.15(-1.87%)
May 12, 2010 8.085 8.095 7.922 7.951 10,748,977 +0.03(+0.42%)
May 11, 2010 8.114 8.133 7.884 7.917 14,274,440 -0.17(-2.08%)
May 10, 2010 7.965 8.100 7.951 8.085 18,207,188 +0.69(+9.34%)
May 07, 2010 7.404 7.649 7.112 7.395 28,537,022 -0.07(-0.90%)
May 06, 2010 7.783 7.989 6.814 7.462 625 -0.16(-2.11%)
May 05, 2010 7.807 8.085 7.586 7.623 27,566,146 -0.29(-3.66%)
May 04, 2010 8.277 8.296 7.874 7.913 29,743,176 -0.58(-6.78%)
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.