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 )

2.820 +0.100 (+3.68%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2013 1.632 1.638 1.542 1.583 10,695,857 -0.05(-3.01%)
Jul 30, 2013 1.698 1.703 1.627 1.632 8,687,493 -0.09(-5.08%)
Jul 29, 2013 1.764 1.764 1.687 1.720 12,535,475 +0.03(+1.61%)
Jul 26, 2013 1.665 1.714 1.638 1.693 13,841,101 +0.11(+7.27%)
Jul 25, 2013 1.540 1.594 1.540 1.578 6,069,657 +0.02(+1.40%)
Jul 24, 2013 1.600 1.605 1.529 1.556 9,131,376 -0.06(-3.72%)
Jul 23, 2013 1.632 1.638 1.600 1.616 8,576,324 +0.07(+4.59%)
Jul 22, 2013 1.503 1.567 1.485 1.545 8,182,622 +0.06(+4.04%)
Jul 19, 2013 1.474 1.496 1.458 1.485 8,354,369 -0.01(-0.73%)
Jul 18, 2013 1.469 1.507 1.463 1.496 10,618,542 +0.02(+1.11%)
Jul 17, 2013 1.452 1.507 1.447 1.480 11,948,870 +0.03(+2.26%)
Jul 16, 2013 1.474 1.474 1.420 1.447 10,100,033 -0.05(-3.28%)
Jul 15, 2013 1.425 1.518 1.420 1.496 12,540,889 +0.11(+8.30%)
Jul 12, 2013 1.436 1.441 1.376 1.381 6,310,032 -0.07(-4.53%)
Jul 11, 2013 1.403 1.458 1.387 1.447 11,465,597 +0.11(+8.16%)
Jul 10, 2013 1.370 1.370 1.332 1.338 4,596,944 -0.03(-2.39%)
Jul 09, 2013 1.332 1.392 1.316 1.370 5,638,323 +0.02(+1.62%)
Jul 08, 2013 1.354 1.381 1.332 1.349 6,934,594 +0.00(+0.00%)
Jul 05, 2013 1.387 1.409 1.299 1.349 12,654,773 -0.06(-4.26%)
Jul 03, 2013 1.409 1.425 1.387 1.409 4,396,902 -0.02(-1.15%)
Jul 02, 2013 1.469 1.485 1.409 1.425 11,628,470 -0.09(-5.78%)
Jul 01, 2013 1.501 1.529 1.480 1.512 10,402,117 +0.00(+0.00%)
Jun 28, 2013 1.534 1.572 1.491 1.512 15,780,594 -0.06(-3.82%)
Jun 27, 2013 1.589 1.600 1.562 1.572 8,093,263 -0.01(-0.69%)
Jun 26, 2013 1.611 1.616 1.551 1.583 8,448,625 +0.01(+0.35%)
Jun 25, 2013 1.572 1.589 1.534 1.578 7,067,986 +0.02(+1.05%)
Jun 24, 2013 1.567 1.589 1.526 1.562 8,245,691 -0.05(-3.38%)
Jun 21, 2013 1.638 1.649 1.583 1.616 11,813,439 -0.01(-0.34%)
Jun 20, 2013 1.583 1.660 1.534 1.622 14,915,144 -0.02(-1.00%)
Jun 19, 2013 1.676 1.720 1.611 1.638 12,854,285 -0.04(-2.28%)
Jun 18, 2013 1.649 1.703 1.622 1.676 8,995,537 +0.02(+0.99%)
Jun 17, 2013 1.676 1.688 1.649 1.660 7,999,546 -0.01(-0.33%)
Jun 14, 2013 1.649 1.693 1.627 1.665 17,637,174 +0.01(+0.33%)
Jun 13, 2013 1.523 1.665 1.518 1.660 36,810,044 +0.14(+8.96%)
Jun 12, 2013 1.523 1.551 1.501 1.523 10,525,707 +0.01(+0.72%)
Jun 11, 2013 1.512 1.540 1.485 1.512 16,112,919 -0.07(-4.48%)
Jun 10, 2013 1.594 1.600 1.545 1.583 10,677,172 -0.02(-1.36%)
Jun 07, 2013 1.622 1.643 1.583 1.605 6,867,163 -0.05(-3.29%)
Jun 06, 2013 1.643 1.665 1.616 1.660 9,738,675 -0.02(-0.98%)
Jun 05, 2013 1.736 1.772 1.671 1.676 10,095,100 -0.08(-4.66%)
Jun 04, 2013 1.758 1.769 1.736 1.758 9,824,894 +0.01(+0.31%)
Jun 03, 2013 1.720 1.764 1.709 1.753 9,930,176 +0.03(+1.90%)
May 31, 2013 1.780 1.785 1.698 1.720 17,293,396 -0.08(-4.55%)
May 30, 2013 1.807 1.829 1.774 1.802 5,142,024 +0.01(+0.30%)
May 29, 2013 1.835 1.845 1.774 1.796 14,720,106 -0.07(-3.80%)
May 28, 2013 1.895 1.905 1.856 1.867 12,024,618 -0.03(-1.44%)
May 24, 2013 1.867 1.914 1.851 1.895 12,246,892 +0.01(+0.29%)
May 23, 2013 1.845 1.900 1.835 1.889 8,350,284 +0.00(+0.00%)
May 22, 2013 1.916 1.998 1.867 1.889 13,652,260 -0.01(-0.29%)
May 21, 2013 1.856 1.927 1.845 1.895 10,159,150 +0.05(+2.66%)
May 20, 2013 1.813 1.873 1.794 1.845 12,630,501 +0.04(+2.11%)
May 17, 2013 1.824 1.856 1.802 1.807 6,825,182 -0.02(-0.90%)
May 16, 2013 1.813 1.867 1.774 1.824 10,834,585 -0.03(-1.76%)
May 15, 2013 1.873 1.916 1.824 1.856 10,488,012 -0.09(-4.76%)
May 13, 2013 1.979 1.987 1.941 1.949 9,839,975 -0.04(-2.19%)
May 10, 2013 2.047 2.058 1.982 1.993 11,203,805 -0.08(-3.95%)
May 09, 2013 2.102 2.129 2.042 2.075 11,544,589 -0.03(-1.30%)
May 08, 2013 2.124 2.129 2.080 2.102 11,326,824 -0.01(-0.26%)
May 07, 2013 2.064 2.157 2.064 2.107 8,025,954 +0.01(+0.52%)
May 06, 2013 2.107 2.113 2.075 2.097 7,669,585 -0.03(-1.28%)
May 03, 2013 2.151 2.140 2.097 2.124 8,883,523 +0.00(+0.00%)
May 02, 2013 2.157 2.162 2.097 2.124 6,880,109 -0.04(-2.02%)
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.