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 (%)
Oct 31, 2011 4.889 4.889 4.732 4.732 11,499,697 -0.27(-5.36%)
Oct 28, 2011 4.834 5.026 4.803 5.000 16,876,320 +0.10(+2.06%)
Oct 27, 2011 4.778 4.980 4.596 4.899 17,561,904 +0.49(+11.12%)
Oct 26, 2011 4.429 4.449 4.267 4.409 8,519,306 +0.14(+3.32%)
Oct 25, 2011 4.389 4.394 4.242 4.267 9,455,159 -0.15(-3.43%)
Oct 24, 2011 4.090 4.419 4.080 4.419 11,880,072 +0.34(+8.30%)
Oct 21, 2011 4.004 4.085 3.994 4.080 6,716,564 +0.16(+3.99%)
Oct 20, 2011 3.974 4.035 3.858 3.924 10,111,276 -0.10(-2.39%)
Oct 19, 2011 4.181 4.186 4.009 4.020 8,786,569 -0.20(-4.68%)
Oct 18, 2011 4.009 4.237 3.939 4.217 12,148,334 +0.15(+3.60%)
Oct 17, 2011 4.308 4.323 4.070 4.070 10,576,073 -0.32(-7.36%)
Oct 14, 2011 4.363 4.399 4.303 4.394 9,242,926 +0.08(+1.88%)
Oct 13, 2011 4.368 4.368 4.131 4.313 14,832,791 -0.11(-2.51%)
Oct 12, 2011 4.298 4.485 4.293 4.424 8,456,059 +0.19(+4.42%)
Oct 11, 2011 4.156 4.308 4.131 4.237 10,446,221 +0.02(+0.48%)
Oct 10, 2011 4.080 4.232 4.065 4.217 7,858,405 +0.28(+7.06%)
Oct 07, 2011 4.090 4.156 3.924 3.939 11,114,868 -0.11(-2.63%)
Oct 06, 2011 3.974 4.060 3.934 4.045 15,817,364 +0.24(+6.24%)
Oct 05, 2011 3.777 3.838 3.706 3.807 10,190,025 +0.04(+0.94%)
Oct 04, 2011 3.716 3.792 3.575 3.772 15,396,817 +0.00(+0.00%)
Oct 03, 2011 4.009 4.063 3.767 3.772 15,389,343 -0.24(-6.05%)
Sep 30, 2011 4.070 4.227 3.974 4.015 16,069,115 -0.13(-3.17%)
Sep 29, 2011 4.242 4.293 4.075 4.146 9,453,519 +0.01(+0.12%)
Sep 28, 2011 4.303 4.373 4.136 4.141 10,747,073 -0.14(-3.31%)
Sep 27, 2011 4.399 4.465 4.242 4.282 13,825,986 +0.01(+0.12%)
Sep 26, 2011 4.212 4.282 3.979 4.277 13,056,614 +0.13(+3.17%)
Sep 23, 2011 4.065 4.191 4.030 4.146 9,229,768 +0.09(+2.24%)
Sep 22, 2011 4.166 4.288 4.015 4.055 15,937,938 -0.41(-9.17%)
Sep 21, 2011 4.621 4.677 4.454 4.465 11,316,250 -0.21(-4.54%)
Sep 20, 2011 4.798 4.813 4.647 4.677 9,135,091 -0.12(-2.53%)
Sep 19, 2011 4.677 4.844 4.606 4.798 10,087,776 -0.05(-0.94%)
Sep 16, 2011 4.829 4.849 4.735 4.844 14,304,325 +0.08(+1.70%)
Sep 15, 2011 4.798 4.844 4.674 4.763 8,718,977 +0.09(+1.95%)
Sep 14, 2011 4.652 4.732 4.444 4.672 11,731,616 +0.06(+1.32%)
Sep 13, 2011 4.662 4.732 4.576 4.611 9,595,732 +0.01(+0.22%)
Sep 12, 2011 4.545 4.652 4.439 4.601 16,021,588 -0.05(-1.09%)
Sep 09, 2011 4.778 4.798 4.631 4.652 12,377,020 -0.27(-5.45%)
Sep 08, 2011 4.914 5.021 4.854 4.920 10,164,634 -0.08(-1.52%)
Sep 07, 2011 4.829 5.000 4.808 4.995 7,036,681 +0.24(+4.99%)
Sep 06, 2011 4.571 4.778 4.525 4.758 14,962,333 -0.09(-1.77%)
Sep 02, 2011 4.904 4.963 4.803 4.844 9,731,872 -0.27(-5.24%)
Sep 01, 2011 5.112 5.223 5.091 5.112 11,321,481 +0.03(+0.60%)
Aug 31, 2011 5.122 5.180 4.985 5.081 10,812,759 +0.06(+1.11%)
Aug 30, 2011 4.864 5.046 4.823 5.026 8,960,649 +0.07(+1.43%)
Aug 29, 2011 4.778 4.970 4.753 4.955 7,457,532 +0.23(+4.93%)
Aug 26, 2011 4.571 4.722 4.470 4.722 9,056,358 +0.10(+2.19%)
Aug 25, 2011 4.727 4.768 4.586 4.621 15,755,041 -0.11(-2.25%)
Aug 24, 2011 4.677 4.803 4.604 4.727 10,018,255 +0.05(+0.97%)
Aug 23, 2011 4.459 4.682 4.399 4.682 8,979,407 +0.24(+5.47%)
Aug 22, 2011 4.621 4.636 4.424 4.439 8,887,665 -0.04(-0.90%)
Aug 19, 2011 4.510 4.707 4.449 4.480 14,160,175 -0.03(-0.67%)
Aug 18, 2011 4.566 4.616 4.439 4.510 13,636,803 -0.28(-5.91%)
Aug 17, 2011 4.783 4.823 4.647 4.793 9,311,066 +0.05(+0.96%)
Aug 16, 2011 4.829 4.864 4.687 4.748 12,017,612 -0.22(-4.48%)
Aug 15, 2011 4.920 5.031 4.904 4.970 13,535,414 +0.21(+4.35%)
Aug 12, 2011 4.738 4.839 4.583 4.763 16,075,387 +0.11(+2.28%)
Aug 11, 2011 4.348 4.722 4.242 4.657 19,348,990 +0.44(+10.56%)
Aug 10, 2011 4.328 4.505 4.186 4.212 19,618,152 -0.19(-4.25%)
Aug 09, 2011 4.480 4.404 4.050 4.399 18,124,788 +0.30(+7.27%)
Aug 08, 2011 4.480 4.495 4.100 4.100 19,229,584 -0.56(-12.04%)
Aug 05, 2011 4.717 4.829 4.429 4.662 25,992,824 +0.01(+0.22%)
Aug 04, 2011 4.965 4.965 4.641 4.652 23,945,684 -0.46(-9.00%)
Aug 03, 2011 5.117 5.142 4.925 5.112 14,481,083 +0.04(+0.80%)
Aug 02, 2011 5.263 5.279 5.066 5.071 9,751,838 -0.18(-3.37%)
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.