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 )

2.690 -0.090 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2012 2.649 2.766 2.644 2.756 17,336,412 +0.11(+4.23%)
Jul 30, 2012 2.628 2.660 2.522 2.644 11,570,723 +0.05(+2.05%)
Jul 27, 2012 2.490 2.660 2.458 2.591 15,505,923 +0.16(+6.80%)
Jul 26, 2012 2.463 2.468 2.357 2.426 9,784,327 +0.01(+0.22%)
Jul 25, 2012 2.548 2.548 2.410 2.421 13,349,413 -0.10(-4.01%)
Jul 24, 2012 2.564 2.596 2.484 2.522 11,128,577 -0.02(-0.63%)
Jul 23, 2012 2.540 2.554 2.484 2.538 9,096,732 -0.10(-3.83%)
Jul 20, 2012 2.681 2.713 2.617 2.639 11,337,907 -0.12(-4.25%)
Jul 19, 2012 2.766 2.793 2.734 2.756 12,706,583 +0.02(+0.78%)
Jul 18, 2012 2.724 2.777 2.708 2.734 9,960,661 +0.01(+0.39%)
Jul 17, 2012 2.772 2.793 2.697 2.724 11,262,925 -0.02(-0.78%)
Jul 16, 2012 2.804 2.814 2.740 2.745 9,134,972 -0.08(-2.82%)
Jul 13, 2012 2.830 2.867 2.761 2.825 14,322,704 +0.05(+1.72%)
Jul 12, 2012 2.734 2.809 2.686 2.777 11,087,480 -0.03(-1.14%)
Jul 11, 2012 2.841 2.894 2.761 2.809 10,129,081 -0.05(-1.86%)
Jul 10, 2012 3.064 3.064 2.851 2.862 12,255,295 -0.10(-3.41%)
Jul 09, 2012 3.144 3.181 2.947 2.963 11,743,947 -0.14(-4.46%)
Jul 06, 2012 3.160 3.160 3.075 3.101 8,070,148 -0.13(-4.11%)
Jul 05, 2012 3.304 3.314 3.197 3.234 11,868,475 -0.01(-0.33%)
Jul 03, 2012 3.144 3.250 3.117 3.245 7,569,515 +0.14(+4.63%)
Jul 02, 2012 3.032 3.107 3.022 3.101 8,975,105 +0.09(+2.82%)
Jun 29, 2012 2.931 3.027 2.883 3.016 14,490,314 +0.23(+8.21%)
Jun 28, 2012 2.788 2.825 2.740 2.788 8,380,053 -0.06(-2.06%)
Jun 27, 2012 2.878 2.902 2.806 2.846 8,834,050 -0.04(-1.29%)
Jun 26, 2012 2.851 2.926 2.804 2.883 7,235,978 +0.01(+0.37%)
Jun 25, 2012 2.937 2.952 2.841 2.873 8,704,073 -0.13(-4.26%)
Jun 22, 2012 3.096 3.101 2.995 3.000 11,951,253 -0.08(-2.59%)
Jun 21, 2012 3.218 3.224 3.080 3.080 9,931,404 -0.16(-4.93%)
Jun 20, 2012 3.203 3.272 3.181 3.240 10,286,236 +0.03(+1.00%)
Jun 19, 2012 3.075 3.229 3.064 3.208 14,140,672 +0.04(+1.17%)
Jun 18, 2012 3.203 3.218 3.128 3.171 13,699,186 -0.11(-3.25%)
Jun 15, 2012 3.266 3.298 3.229 3.277 7,535,721 +0.02(+0.49%)
Jun 14, 2012 3.224 3.282 3.192 3.261 5,392,625 +0.04(+1.32%)
Jun 13, 2012 3.192 3.261 3.187 3.218 9,291,490 -0.01(-0.33%)
Jun 12, 2012 3.234 3.256 3.192 3.229 7,541,157 +0.03(+0.83%)
Jun 11, 2012 3.383 3.383 3.197 3.203 7,495,672 -0.07(-2.27%)
Jun 08, 2012 3.309 3.320 3.245 3.277 10,720,721 -0.12(-3.45%)
Jun 07, 2012 3.426 3.495 3.383 3.394 10,745,273 +0.05(+1.59%)
Jun 06, 2012 3.336 3.367 3.253 3.341 15,638,216 +0.01(+0.32%)
Jun 05, 2012 3.351 3.405 3.298 3.330 8,472,987 +0.00(+0.00%)
Jun 04, 2012 3.336 3.373 3.293 3.330 10,420,557 +0.02(+0.64%)
Jun 01, 2012 3.351 3.410 3.304 3.309 10,770,826 -0.14(-4.01%)
May 31, 2012 3.437 3.458 3.362 3.447 13,328,961 -0.02(-0.46%)
May 30, 2012 3.431 3.479 3.415 3.463 9,982,284 -0.06(-1.66%)
May 29, 2012 3.559 3.567 3.469 3.522 11,106,129 +0.02(+0.61%)
May 25, 2012 3.458 3.543 3.447 3.500 8,355,439 +0.04(+1.23%)
May 24, 2012 3.500 3.508 3.383 3.458 9,213,383 -0.07(-1.96%)
May 23, 2012 3.548 3.554 3.383 3.527 11,362,682 -0.03(-0.75%)
May 22, 2012 3.596 3.681 3.516 3.554 14,107,981 -0.08(-2.20%)
May 21, 2012 3.463 3.639 3.463 3.633 15,045,225 +0.20(+5.73%)
May 18, 2012 3.538 3.564 3.399 3.437 14,975,513 -0.08(-2.27%)
May 17, 2012 3.623 3.644 3.458 3.516 10,667,140 -0.07(-1.93%)
May 16, 2012 3.750 3.772 3.580 3.586 15,678,913 -0.08(-2.18%)
May 15, 2012 3.782 3.825 3.660 3.665 9,764,394 -0.14(-3.77%)
May 14, 2012 3.820 3.883 3.761 3.809 10,998,922 -0.16(-4.02%)
May 11, 2012 3.974 4.118 3.963 3.969 9,679,371 -0.16(-3.99%)
May 10, 2012 4.139 4.229 4.123 4.133 8,099,226 +0.04(+1.04%)
May 09, 2012 4.032 4.133 4.000 4.091 14,032,359 -0.05(-1.10%)
May 08, 2012 4.177 4.187 4.065 4.136 13,630,883 -0.12(-2.74%)
May 07, 2012 4.273 4.309 4.227 4.253 11,504,610 -0.06(-1.29%)
May 04, 2012 4.425 4.445 4.288 4.309 11,262,591 -0.14(-3.19%)
May 03, 2012 4.521 4.531 4.415 4.450 6,559,242 -0.05(-1.01%)
May 02, 2012 4.501 4.516 4.440 4.496 7,074,337 -0.04(-0.89%)
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.