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 )

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2009 5.874 6.001 5.837 5.911 13,022,191 +0.03(+0.59%)
Jul 30, 2009 5.793 5.941 5.793 5.877 14,397,190 +0.21(+3.79%)
Jul 29, 2009 5.763 5.768 5.623 5.662 18,824,102 -0.15(-2.50%)
Jul 28, 2009 5.699 5.819 5.655 5.807 13,580,672 +0.05(+0.80%)
Jul 27, 2009 5.754 5.791 5.627 5.761 13,900,201 +0.05(+0.89%)
Jul 24, 2009 5.738 5.782 5.634 5.710 8,198 -0.05(-0.80%)
Jul 23, 2009 5.606 5.854 5.581 5.757 20,837,798 +0.16(+2.93%)
Jul 22, 2009 5.463 5.667 5.452 5.593 20,641,800 +0.05(+0.83%)
Jul 21, 2009 5.611 5.620 5.357 5.546 22,306,822 +0.04(+0.67%)
Jul 20, 2009 5.424 5.516 5.341 5.509 41,202,448 +0.30(+5.76%)
Jul 17, 2009 5.260 5.292 5.140 5.209 32,447,470 +0.04(+0.71%)
Jul 16, 2009 5.013 5.237 4.995 5.172 39,901,500 +0.14(+2.71%)
Jul 15, 2009 4.828 5.064 4.819 5.036 40,293,864 +0.37(+7.97%)
Jul 14, 2009 4.747 4.761 4.600 4.664 28,561,084 -0.08(-1.70%)
Jul 13, 2009 4.644 4.745 4.496 4.745 38,190,004 +0.05(+1.13%)
Jul 10, 2009 4.581 4.704 4.565 4.692 12,977,104 -0.04(-0.78%)
Jul 09, 2009 4.752 4.803 4.646 4.729 11,148,398 +0.06(+1.34%)
Jul 08, 2009 4.814 4.833 4.526 4.667 25,998,078 -0.08(-1.70%)
Jul 07, 2009 4.907 4.960 4.736 4.747 12,284,172 -0.17(-3.38%)
Jul 06, 2009 4.870 4.937 4.771 4.914 17,569,242 -0.16(-3.14%)
Jul 02, 2009 5.071 5.131 4.969 5.073 12,635,055 -0.17(-3.17%)
Jul 01, 2009 5.274 5.332 5.214 5.239 14,880,022 +0.08(+1.52%)
Jun 30, 2009 5.341 5.364 5.105 5.161 16,560,111 -0.11(-2.02%)
Jun 29, 2009 5.329 5.346 5.193 5.267 13,564,895 -0.09(-1.60%)
Jun 26, 2009 5.311 5.408 5.260 5.352 14,036,177 +0.09(+1.80%)
Jun 25, 2009 5.011 5.272 4.992 5.258 16,832,158 +0.25(+5.03%)
Jun 24, 2009 5.105 5.191 4.941 5.006 19,244,944 +0.05(+0.93%)
Jun 23, 2009 4.777 5.020 4.727 4.960 15,669,187 +0.23(+4.83%)
Jun 22, 2009 5.018 5.018 4.722 4.731 19,648,822 -0.43(-8.32%)
Jun 19, 2009 5.232 5.258 5.154 5.161 13,871,757 +0.05(+0.95%)
Jun 18, 2009 5.161 5.232 5.057 5.112 13,237,532 -0.05(-0.90%)
Jun 17, 2009 5.119 5.230 5.001 5.159 18,437,984 -0.09(-1.72%)
Jun 16, 2009 5.551 5.579 5.228 5.249 17,741,228 -0.23(-4.17%)
Jun 15, 2009 5.643 5.660 5.371 5.477 17,408,594 -0.31(-5.38%)
Jun 12, 2009 5.874 5.923 5.715 5.789 16,951,902 -0.21(-3.58%)
Jun 11, 2009 5.759 6.119 5.752 6.004 14,849,971 +0.23(+4.00%)
Jun 10, 2009 5.916 5.916 5.643 5.773 14,804,962 -0.01(-0.20%)
Jun 09, 2009 5.860 5.890 5.673 5.784 12,683,165 +0.05(+0.89%)
Jun 08, 2009 5.574 5.770 5.489 5.733 16,151,235 -0.02(-0.36%)
Jun 05, 2009 5.874 5.932 5.660 5.754 16,982,056 +0.07(+1.22%)
Jun 04, 2009 5.537 5.720 5.466 5.685 20,927,410 +0.08(+1.48%)
Jun 03, 2009 5.856 5.867 5.530 5.602 18,919,100 -0.48(-7.83%)
Jun 02, 2009 5.983 6.112 5.914 6.078 19,823,242 +0.08(+1.39%)
Jun 01, 2009 5.900 6.075 5.860 5.994 17,416,592 +0.33(+5.87%)
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%)
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.