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 29, 2022 2.238 2.254 2.203 2.246 5,646,539 -0.01(-0.34%)
Jul 28, 2022 2.277 2.308 2.200 2.254 5,791,002 +0.04(+1.75%)
Jul 27, 2022 2.129 2.215 2.098 2.215 8,583,926 +0.10(+4.78%)
Jul 26, 2022 2.106 2.114 2.040 2.114 7,941,142 +0.01(+0.37%)
Jul 25, 2022 2.098 2.129 2.067 2.106 4,572,932 +0.08(+3.83%)
Jul 22, 2022 2.153 2.160 2.021 2.028 4,125,509 -0.03(-1.51%)
Jul 21, 2022 2.044 2.059 1.997 2.059 4,322,525 -0.01(-0.38%)
Jul 20, 2022 2.036 2.075 2.005 2.067 4,061,032 +0.00(+0.00%)
Jul 19, 2022 2.028 2.098 2.005 2.067 7,029,802 +0.05(+2.31%)
Jul 18, 2022 2.052 2.098 1.997 2.021 8,724,149 +0.00(+0.00%)
Jul 15, 2022 1.919 2.021 1.881 2.021 9,902,150 +0.12(+6.12%)
Jul 14, 2022 1.974 1.982 1.904 1.904 10,168,912 -0.17(-8.24%)
Jul 13, 2022 2.005 2.106 1.989 2.075 7,609,696 +0.05(+2.69%)
Jul 12, 2022 1.997 2.052 1.986 2.021 6,534,718 -0.03(-1.52%)
Jul 11, 2022 2.090 2.125 2.052 2.052 7,953,042 -0.16(-7.04%)
Jul 08, 2022 2.261 2.261 2.172 2.207 8,122,516 -0.04(-1.73%)
Jul 07, 2022 2.207 2.277 2.176 2.246 10,709,212 +0.16(+7.84%)
Jul 06, 2022 2.122 2.141 2.021 2.083 10,765,249 -0.03(-1.47%)
Jul 05, 2022 2.075 2.114 2.036 2.114 13,725,052 -0.07(-3.20%)
Jul 01, 2022 2.230 2.277 2.115 2.184 14,160,449 -0.09(-4.10%)
Jun 30, 2022 2.324 2.346 2.254 2.277 10,596,049 -0.16(-6.39%)
Jun 29, 2022 2.502 2.522 2.405 2.432 11,029,537 -0.05(-2.19%)
Jun 28, 2022 2.533 2.565 2.452 2.487 8,850,489 -0.01(-0.31%)
Jun 27, 2022 2.487 2.565 2.463 2.495 11,375,712 +0.07(+2.88%)
Jun 24, 2022 2.362 2.425 2.294 2.425 16,018,863 +0.12(+5.05%)
Jun 23, 2022 2.409 2.409 2.258 2.308 15,904,156 -0.05(-2.30%)
Jun 22, 2022 2.316 2.425 2.296 2.362 17,878,770 -0.12(-5.00%)
Jun 21, 2022 2.541 2.557 2.471 2.487 8,224,120 -0.02(-0.62%)
Jun 17, 2022 2.549 2.556 2.440 2.502 13,044,553 -0.12(-4.73%)
Jun 16, 2022 2.666 2.677 2.565 2.627 6,581,251 -0.14(-5.06%)
Jun 15, 2022 2.728 2.798 2.662 2.767 12,152,115 +0.05(+2.01%)
Jun 14, 2022 2.728 2.755 2.666 2.712 5,870,796 -0.06(-2.24%)
Jun 13, 2022 2.875 2.891 2.712 2.774 8,167,213 -0.24(-7.99%)
Jun 10, 2022 2.938 3.054 2.906 3.015 13,740,193 -0.05(-1.77%)
Jun 09, 2022 3.248 3.248 3.070 3.070 9,405,412 -0.26(-7.71%)
Jun 08, 2022 3.497 3.505 3.303 3.326 9,534,830 -0.17(-4.89%)
Jun 07, 2022 3.482 3.532 3.443 3.497 6,317,627 -0.04(-1.10%)
Jun 06, 2022 3.645 3.645 3.513 3.536 5,959,363 -0.12(-3.19%)
Jun 03, 2022 3.645 3.681 3.600 3.652 8,902,868 -0.02(-0.63%)
Jun 02, 2022 3.668 3.750 3.625 3.676 7,730,152 +0.13(+3.73%)
Jun 01, 2022 3.528 3.595 3.513 3.544 7,640,803 +0.03(+0.88%)
May 31, 2022 3.614 3.645 3.485 3.513 7,958,588 -0.09(-2.59%)
May 27, 2022 3.575 3.660 3.524 3.606 9,206,809 +0.09(+2.65%)
May 26, 2022 3.373 3.528 3.361 3.513 12,881,302 +0.16(+4.63%)
May 25, 2022 3.287 3.373 3.256 3.357 9,563,724 +0.02(+0.70%)
May 24, 2022 3.272 3.346 3.217 3.334 10,605,427 +0.02(+0.70%)
May 23, 2022 3.233 3.334 3.206 3.311 10,968,114 +0.16(+5.19%)
May 20, 2022 3.070 3.147 3.019 3.147 14,808,162 +0.19(+6.58%)
May 19, 2022 2.837 3.007 2.829 2.953 14,567,259 +0.23(+8.57%)
May 18, 2022 2.837 2.860 2.712 2.720 8,780,946 -0.19(-6.67%)
May 17, 2022 2.922 2.969 2.868 2.914 9,640,709 +0.12(+4.46%)
May 16, 2022 2.767 2.837 2.759 2.790 10,321,862 +0.05(+1.70%)
May 13, 2022 2.611 2.774 2.611 2.743 13,889,328 +0.18(+6.97%)
May 12, 2022 2.603 2.623 2.506 2.565 25,103,228 -0.16(-5.98%)
May 11, 2022 2.782 2.883 2.720 2.728 14,755,084 +0.14(+5.43%)
May 10, 2022 2.695 2.697 2.522 2.587 11,328,123 -0.13(-4.76%)
May 09, 2022 2.803 2.810 2.709 2.716 9,802,736 -0.19(-6.44%)
May 06, 2022 2.875 2.968 2.810 2.903 6,361,123 -0.04(-1.46%)
May 05, 2022 3.026 3.040 2.832 2.946 7,645,595 -0.24(-7.66%)
May 04, 2022 3.011 3.198 2.979 3.191 6,795,808 +0.11(+3.50%)
May 03, 2022 2.939 3.090 2.928 3.083 10,156,842 +0.21(+7.25%)
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.