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%)
Streaming Delayed Price Updated: 2:42 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 (%)
Sep 30, 2009 7.043 7.182 6.911 7.075 22,673,400 +0.17(+2.48%)
Sep 29, 2009 7.038 7.050 6.870 6.904 9,677,375 -0.08(-1.13%)
Sep 28, 2009 6.828 7.013 6.810 6.983 9,342,684 +0.22(+3.25%)
Sep 25, 2009 6.786 6.863 6.710 6.763 9,311,367 +0.00(+0.03%)
Sep 24, 2009 6.964 6.990 6.715 6.761 12,959,463 -0.14(-2.04%)
Sep 23, 2009 7.031 7.091 6.883 6.902 13,179,177 -0.19(-2.71%)
Sep 22, 2009 7.075 7.124 6.962 7.094 10,895,876 +0.08(+1.09%)
Sep 21, 2009 6.920 7.059 6.823 7.018 12,064,564 +0.04(+0.60%)
Sep 18, 2009 6.960 7.027 6.925 6.976 13,345,846 +0.06(+0.94%)
Sep 17, 2009 6.927 7.050 6.823 6.911 11,477,593 +0.04(+0.64%)
Sep 16, 2009 6.890 7.006 6.821 6.867 15,621,638 +0.15(+2.27%)
Sep 15, 2009 6.562 6.735 6.507 6.715 13,573,292 +0.20(+3.02%)
Sep 14, 2009 6.324 6.523 6.324 6.518 9,878,197 +0.08(+1.18%)
Sep 11, 2009 6.474 6.520 6.370 6.442 9,468,659 +0.01(+0.11%)
Sep 10, 2009 6.338 6.458 6.278 6.435 8,887,449 +0.06(+0.91%)
Sep 09, 2009 6.460 6.467 6.285 6.377 11,087,318 -0.09(-1.39%)
Sep 08, 2009 6.419 6.488 6.356 6.467 9,433,779 +0.19(+3.10%)
Sep 04, 2009 6.134 6.287 6.065 6.273 8,763,056 +0.21(+3.39%)
Sep 03, 2009 6.039 6.067 5.933 6.067 8,847,093 +0.13(+2.26%)
Sep 02, 2009 5.864 6.021 5.836 5.933 13,299,946 +0.05(+0.86%)
Sep 01, 2009 6.026 6.187 5.861 5.882 13,446,002 -0.15(-2.49%)
Aug 31, 2009 6.069 6.139 6.005 6.033 11,628,225 -0.18(-2.87%)
Aug 28, 2009 6.315 6.331 6.130 6.211 10,541,550 -0.07(-1.07%)
Aug 27, 2009 6.261 6.317 6.051 6.278 10,322,645 +0.01(+0.11%)
Aug 26, 2009 6.287 6.289 6.150 6.271 8,632,310 -0.08(-1.24%)
Aug 25, 2009 6.578 6.606 6.335 6.349 9,520,424 -0.13(-2.00%)
Aug 24, 2009 6.481 6.611 6.463 6.479 12,160,793 +0.10(+1.52%)
Aug 21, 2009 6.377 6.444 6.328 6.382 10,563,162 +0.12(+1.96%)
Aug 20, 2009 6.137 6.301 6.120 6.259 10,281,390 +0.14(+2.34%)
Aug 19, 2009 6.023 6.190 5.986 6.116 8,839,317 -0.03(-0.45%)
Aug 18, 2009 6.037 6.201 6.037 6.143 9,531,552 +0.18(+2.98%)
Aug 17, 2009 6.023 6.028 5.931 5.965 11,875,094 -0.32(-5.11%)
Aug 14, 2009 6.465 6.493 6.211 6.287 13,836,605 -0.19(-2.89%)
Aug 13, 2009 6.483 6.518 6.375 6.474 9,162,240 +0.09(+1.34%)
Aug 12, 2009 6.171 6.451 6.171 6.389 12,491,596 +0.17(+2.75%)
Aug 11, 2009 6.213 6.268 6.093 6.217 11,944,150 -0.08(-1.28%)
Aug 10, 2009 6.301 6.421 6.217 6.298 12,006,563 -0.07(-1.13%)
Aug 07, 2009 6.382 6.446 6.271 6.370 15,817,794 +0.12(+1.96%)
Aug 06, 2009 6.301 6.356 6.123 6.248 13,396,789 -0.07(-1.17%)
Aug 05, 2009 6.201 6.335 5.993 6.322 14,425,224 +0.16(+2.63%)
Aug 04, 2009 6.204 6.294 6.100 6.160 13,569,257 -0.08(-1.22%)
Aug 03, 2009 6.113 6.296 6.113 6.236 15,669,312 +0.32(+5.35%)
Jul 31, 2009 5.882 6.009 5.845 5.919 13,004,698 +0.03(+0.59%)
Jul 30, 2009 5.801 5.949 5.801 5.885 14,377,849 +0.22(+3.79%)
Jul 29, 2009 5.771 5.776 5.630 5.670 18,798,814 -0.15(-2.50%)
Jul 28, 2009 5.706 5.827 5.663 5.815 13,562,428 +0.05(+0.80%)
Jul 27, 2009 5.762 5.799 5.635 5.769 13,881,528 +0.05(+0.89%)
Jul 24, 2009 5.746 5.790 5.642 5.718 8,187 -0.05(-0.80%)
Jul 23, 2009 5.614 5.861 5.589 5.764 20,809,806 +0.16(+2.93%)
Jul 22, 2009 5.471 5.674 5.459 5.600 20,614,070 +0.05(+0.83%)
Jul 21, 2009 5.619 5.628 5.364 5.554 22,276,856 +0.04(+0.67%)
Jul 20, 2009 5.431 5.524 5.348 5.517 41,147,100 +0.30(+5.76%)
Jul 17, 2009 5.267 5.300 5.147 5.216 32,403,882 +0.04(+0.71%)
Jul 16, 2009 5.020 5.244 5.001 5.179 39,847,900 +0.14(+2.71%)
Jul 15, 2009 4.835 5.071 4.826 5.043 40,239,736 +0.37(+7.97%)
Jul 14, 2009 4.754 4.768 4.606 4.671 28,522,716 -0.08(-1.70%)
Jul 13, 2009 4.650 4.752 4.502 4.752 38,138,700 +0.05(+1.13%)
Jul 10, 2009 4.587 4.710 4.571 4.698 12,959,671 -0.04(-0.78%)
Jul 09, 2009 4.758 4.809 4.652 4.735 11,133,421 +0.06(+1.34%)
Jul 08, 2009 4.821 4.839 4.532 4.673 25,963,154 -0.08(-1.70%)
Jul 07, 2009 4.913 4.967 4.742 4.754 12,267,670 -0.17(-3.38%)
Jul 06, 2009 4.876 4.943 4.777 4.920 17,545,640 -0.16(-3.14%)
Jul 02, 2009 5.078 5.138 4.976 5.080 12,618,082 -0.17(-3.17%)
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.