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 )

2.703 -0.047 (-1.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 9, 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 (%)
Aug 31, 2010 7.414 7.529 7.366 7.419 189,204 +0.01(+0.19%)
Aug 30, 2010 7.457 7.520 7.381 7.405 5,906,969 -0.18(-2.41%)
Aug 27, 2010 7.544 7.601 7.390 7.587 8,911,101 +0.07(+0.89%)
Aug 26, 2010 7.520 7.563 7.366 7.520 7,583,822 +0.01(+0.19%)
Aug 25, 2010 7.645 7.645 7.424 7.505 10,343,563 -0.12(-1.51%)
Aug 24, 2010 7.597 7.688 7.467 7.621 8,848,534 -0.06(-0.81%)
Aug 23, 2010 7.947 7.981 7.659 7.683 8,284,894 -0.17(-2.14%)
Aug 20, 2010 7.837 7.851 7.698 7.851 6,918,128 -0.06(-0.73%)
Aug 19, 2010 7.990 8.062 7.856 7.909 3,461 -0.06(-0.78%)
Aug 18, 2010 8.019 8.067 7.933 7.971 8,277,239 -0.09(-1.07%)
Aug 17, 2010 8.149 8.183 8.043 8.058 8,225 +0.04(+0.48%)
Aug 16, 2010 7.885 8.072 7.885 8.019 5,257,225 +0.09(+1.09%)
Aug 13, 2010 7.933 8.062 7.904 7.933 6,573,688 -0.05(-0.66%)
Aug 12, 2010 7.885 8.058 7.827 7.986 5,963,688 +0.04(+0.48%)
Aug 11, 2010 8.115 8.144 7.914 7.947 4,710 -0.19(-2.36%)
Aug 10, 2010 8.202 8.331 8.091 8.139 7,926,962 -0.19(-2.25%)
Aug 09, 2010 8.403 8.466 8.303 8.327 4,086,966 -0.02(-0.29%)
Aug 06, 2010 8.351 8.437 8.279 8.351 6,551,904 -0.08(-0.97%)
Aug 05, 2010 8.399 8.447 8.264 8.432 7,164,234 -0.04(-0.45%)
Aug 04, 2010 8.399 8.495 8.317 8.471 20,241 +0.10(+1.20%)
Aug 03, 2010 8.221 8.403 8.207 8.370 4,279 +0.07(+0.87%)
Aug 02, 2010 8.221 8.375 8.221 8.298 11,491,776 +0.24(+2.92%)
Jul 30, 2010 8.062 8.178 7.899 8.062 13,236,535 -0.13(-1.58%)
Jul 29, 2010 8.178 8.245 8.053 8.192 14,635 +0.14(+1.73%)
Jul 28, 2010 7.966 8.211 7.938 8.053 11,191,933 +0.06(+0.78%)
Jul 27, 2010 8.221 8.255 7.966 7.990 11,276,378 -0.21(-2.58%)
Jul 26, 2010 8.144 8.245 8.072 8.202 8,771,978 +0.06(+0.71%)
Jul 23, 2010 7.894 8.154 7.856 8.144 10,418,218 +0.17(+2.11%)
Jul 22, 2010 7.779 8.038 7.750 7.976 9,408 +0.35(+4.60%)
Jul 21, 2010 7.635 7.731 7.544 7.625 15,014,482 +0.11(+1.40%)
Jul 20, 2010 7.059 7.549 7.059 7.520 46,493 +0.36(+5.10%)
Jul 19, 2010 7.088 7.179 7.025 7.155 7,718,699 +0.15(+2.12%)
Jul 16, 2010 7.006 7.112 6.982 7.006 8,987,136 -0.20(-2.73%)
Jul 15, 2010 7.361 7.376 7.092 7.203 13,484,884 -0.16(-2.22%)
Jul 14, 2010 7.424 7.525 7.304 7.366 15,275 -0.17(-2.29%)
Jul 13, 2010 7.616 7.678 7.505 7.539 5,439 +0.03(+0.38%)
Jul 12, 2010 7.659 7.717 7.414 7.510 8,368,681 -0.30(-3.81%)
Jul 09, 2010 7.808 7.842 7.649 7.808 6,775,303 +0.14(+1.88%)
Jul 08, 2010 7.649 7.674 7.462 7.664 56,285 +0.07(+0.88%)
Jul 07, 2010 7.352 7.625 7.337 7.597 10,142,730 +0.24(+3.20%)
Jul 06, 2010 7.467 7.587 7.261 7.361 4,560 +0.10(+1.39%)
Jul 02, 2010 7.261 7.337 7.141 7.261 9,518,084 +0.06(+0.87%)
Jul 01, 2010 6.987 7.227 6.886 7.198 16,443,296 +0.14(+2.04%)
Jun 30, 2010 7.136 7.241 7.025 7.054 3,540 +0.07(+0.96%)
Jun 29, 2010 7.227 7.237 6.920 6.987 16,537 -0.57(-7.56%)
Jun 25, 2010 7.558 7.575 7.366 7.558 6,285,891 +0.10(+1.35%)
Jun 24, 2010 7.544 7.606 7.299 7.457 13,750 +0.01(+0.19%)
Jun 23, 2010 7.385 7.491 7.237 7.443 6,180,975 +0.07(+0.98%)
Jun 22, 2010 7.477 7.609 7.352 7.371 9,883 -0.06(-0.84%)
Jun 21, 2010 7.553 7.621 7.405 7.433 7,742,339 +0.16(+2.18%)
Jun 18, 2010 7.275 7.381 7.237 7.275 5,554,756 -0.02(-0.33%)
Jun 17, 2010 7.496 7.529 7.227 7.299 19,367 -0.14(-1.87%)
Jun 16, 2010 7.352 7.515 7.313 7.438 7,380,878 -0.00(-0.06%)
Jun 15, 2010 7.275 7.462 7.275 7.443 7,790,107 +0.18(+2.45%)
Jun 14, 2010 7.453 7.501 7.246 7.265 8,997,126 -0.05(-0.66%)
Jun 11, 2010 7.083 7.347 7.083 7.313 10,427,896 +0.11(+1.47%)
Jun 10, 2010 6.944 7.208 6.924 7.208 40,010 +0.48(+7.14%)
Jun 09, 2010 6.848 6.948 6.689 6.728 8,076,300 +0.03(+0.50%)
Jun 08, 2010 6.622 6.728 6.545 6.694 11,595,538 +0.15(+2.27%)
Jun 07, 2010 6.742 6.857 6.516 6.545 13,167,317 -0.26(-3.88%)
Jun 04, 2010 6.809 7.141 6.771 6.809 15,543,820 -0.45(-6.22%)
Jun 03, 2010 7.409 7.477 7.025 7.261 7,464,181 -0.08(-1.05%)
Jun 02, 2010 7.141 7.347 7.088 7.337 194,806 +0.30(+4.30%)
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.