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 (%)
May 29, 2009 5.586 5.678 5.498 5.662 20,057,728 +0.31(+5.87%)
May 28, 2009 5.260 5.392 5.159 5.348 16,718,792 +0.23(+4.56%)
May 27, 2009 5.184 5.339 5.089 5.115 17,216,790 +0.01(+0.23%)
May 26, 2009 4.833 5.140 4.808 5.103 14,486,390 +0.24(+4.84%)
May 22, 2009 4.935 4.976 4.854 4.868 16,256,380 +0.03(+0.72%)
May 21, 2009 4.895 4.932 4.752 4.833 14,610,101 -0.18(-3.64%)
May 20, 2009 5.050 5.221 4.988 5.015 18,814,782 +0.03(+0.56%)
May 19, 2009 4.773 5.078 4.741 4.988 14,915,681 +0.23(+4.85%)
May 18, 2009 4.505 4.773 4.505 4.757 11,663,598 +0.33(+7.52%)
May 15, 2009 4.524 4.570 4.369 4.424 11,999,661 -0.09(-1.94%)
May 14, 2009 4.424 4.547 4.343 4.512 13,066,547 +0.02(+0.36%)
May 13, 2009 4.664 4.669 4.429 4.496 16,015,280 -0.34(-7.02%)
May 12, 2009 4.976 5.001 4.715 4.835 12,616,247 -0.12(-2.38%)
May 11, 2009 4.881 5.011 4.789 4.953 10,945,474 -0.04(-0.83%)
May 08, 2009 4.884 5.001 4.835 4.995 14,591,016 +0.27(+5.77%)
May 07, 2009 4.902 4.935 4.681 4.722 17,748,082 -0.13(-2.71%)
May 06, 2009 4.687 4.909 4.678 4.854 13,896,368 +0.25(+5.36%)
May 05, 2009 4.741 4.764 4.565 4.607 12,933,022 -0.06(-1.19%)
May 04, 2009 4.447 4.662 4.422 4.662 14,158,693 +0.27(+6.10%)
May 01, 2009 4.269 4.473 4.226 4.394 11,669,505 +0.12(+2.75%)
Apr 30, 2009 4.256 4.380 4.221 4.276 14,898,215 +0.07(+1.76%)
Apr 29, 2009 4.156 4.272 4.147 4.203 10,533,271 +0.13(+3.29%)
Apr 28, 2009 4.004 4.126 3.979 4.069 9,197,483 -0.01(-0.34%)
Apr 27, 2009 4.168 4.212 4.022 4.082 13,350,312 -0.18(-4.17%)
Apr 24, 2009 4.293 4.318 4.226 4.260 14,875,050 +0.07(+1.60%)
Apr 23, 2009 4.219 4.246 4.115 4.193 15,298,967 +0.03(+0.61%)
Apr 22, 2009 4.108 4.297 4.091 4.168 18,089,992 +0.00(+0.00%)
Apr 21, 2009 3.898 4.196 3.872 4.168 13,065,615 +0.21(+5.25%)
Apr 20, 2009 4.085 4.089 3.949 3.960 11,703,362 -0.27(-6.49%)
Apr 17, 2009 4.258 4.288 4.200 4.235 14,546,868 +0.02(+0.49%)
Apr 16, 2009 4.205 4.267 4.094 4.214 15,954,763 +0.12(+2.93%)
Apr 15, 2009 3.997 4.103 3.972 4.094 11,135,757 +0.05(+1.20%)
Apr 14, 2009 4.099 4.216 4.025 4.046 19,744,276 -0.09(-2.12%)
Apr 13, 2009 3.969 4.156 3.969 4.133 12,310,503 +0.10(+2.46%)
Apr 09, 2009 3.932 4.041 3.932 4.034 15,513,541 +0.20(+5.30%)
Apr 08, 2009 3.889 3.902 3.771 3.831 13,413,654 +0.03(+0.79%)
Apr 07, 2009 3.801 3.882 3.750 3.801 11,474,371 -0.04(-1.14%)
Apr 06, 2009 3.824 3.858 3.750 3.845 13,156,621 -0.07(-1.83%)
Apr 03, 2009 3.852 3.955 3.822 3.916 16,854,864 +0.09(+2.29%)
Apr 02, 2009 3.815 3.870 3.771 3.828 23,591,144 +0.25(+6.97%)
Apr 01, 2009 3.394 3.607 3.355 3.579 18,053,056 +0.15(+4.45%)
Mar 31, 2009 3.424 3.554 3.362 3.427 17,517,286 +0.09(+2.84%)
Mar 30, 2009 3.332 3.348 3.251 3.332 18,288,600 -0.42(-11.25%)
Mar 26, 2009 3.745 3.757 3.662 3.755 19,264,366 +0.09(+2.46%)
Mar 25, 2009 3.720 3.785 3.540 3.665 30,079,494 +0.02(+0.63%)
Mar 24, 2009 3.595 3.718 3.581 3.641 17,343,278 -0.12(-3.07%)
Mar 23, 2009 3.669 3.768 3.648 3.757 18,257,734 +0.30(+8.61%)
Mar 20, 2009 3.501 3.561 3.431 3.459 15,841,774 -0.03(-0.93%)
Mar 19, 2009 3.558 3.581 3.461 3.491 22,219,472 +0.04(+1.27%)
Mar 18, 2009 3.214 3.475 3.124 3.447 31,233,752 +0.19(+5.96%)
Mar 17, 2009 3.147 3.253 3.090 3.253 13,687,662 +0.03(+1.00%)
Mar 16, 2009 3.288 3.411 3.207 3.221 17,473,836 -0.04(-1.34%)
Mar 13, 2009 3.360 3.392 3.180 3.265 0 -0.06(-1.87%)
Mar 12, 2009 3.223 3.348 3.131 3.327 13,672,271 +0.09(+2.64%)
Mar 11, 2009 3.311 3.341 3.154 3.242 12,304,258 -0.02(-0.71%)
Mar 10, 2009 3.073 3.279 3.066 3.265 15,738,309 +0.30(+9.95%)
Mar 09, 2009 2.898 3.055 2.898 2.969 12,131,722 -0.04(-1.38%)
Mar 06, 2009 3.073 3.131 2.914 3.011 0 +0.00(+0.15%)
Mar 05, 2009 3.071 3.145 2.997 3.006 11,790,613 -0.20(-6.33%)
Mar 04, 2009 3.083 3.256 3.062 3.210 21,680,530 +0.44(+15.93%)
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.