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 )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2013 2.972 2.999 2.924 2.945 10,642,895 +0.00(+0.00%)
Oct 30, 2013 2.935 2.972 2.919 2.945 8,884,296 +0.01(+0.18%)
Oct 29, 2013 2.945 2.951 2.898 2.940 7,657,230 -0.04(-1.25%)
Oct 28, 2013 2.940 2.977 2.919 2.977 13,762,876 +0.07(+2.56%)
Oct 25, 2013 2.914 2.929 2.850 2.903 13,946,005 -0.06(-2.15%)
Oct 24, 2013 2.961 2.977 2.892 2.967 21,240,006 -0.05(-1.59%)
Oct 23, 2013 3.020 3.068 2.983 3.015 19,860,938 -0.07(-2.41%)
Oct 22, 2013 2.999 3.089 2.993 3.089 21,183,644 +0.10(+3.38%)
Oct 21, 2013 2.935 2.988 2.924 2.988 14,539,784 +0.07(+2.55%)
Oct 18, 2013 2.945 2.961 2.847 2.914 19,587,048 +0.01(+0.37%)
Oct 17, 2013 2.860 2.935 2.850 2.903 26,313,560 -0.01(-0.27%)
Oct 16, 2013 2.855 2.999 2.844 2.911 30,673,142 +0.08(+2.91%)
Oct 15, 2013 2.738 2.834 2.712 2.828 18,444,452 +0.10(+3.50%)
Oct 14, 2013 2.618 2.765 2.616 2.733 13,360,013 +0.11(+4.05%)
Oct 11, 2013 2.541 2.648 2.525 2.626 21,674,326 +0.06(+2.28%)
Oct 10, 2013 2.456 2.573 2.450 2.568 25,660,654 +0.14(+5.92%)
Oct 09, 2013 2.440 2.456 2.403 2.424 18,292,424 -0.02(-0.65%)
Oct 08, 2013 2.435 2.456 2.408 2.440 17,582,892 +0.01(+0.44%)
Oct 07, 2013 2.371 2.446 2.366 2.430 18,089,504 +0.04(+1.56%)
Oct 04, 2013 2.323 2.403 2.318 2.393 16,894,912 +0.09(+3.69%)
Oct 03, 2013 2.318 2.350 2.291 2.307 14,452,871 +0.00(+0.00%)
Oct 02, 2013 2.254 2.307 2.244 2.307 13,738,709 +0.05(+2.12%)
Oct 01, 2013 2.307 2.313 2.241 2.260 19,226,122 -0.01(-0.59%)
Sep 30, 2013 2.297 2.297 2.244 2.273 15,344,938 -0.05(-1.95%)
Sep 27, 2013 2.339 2.345 2.291 2.318 16,116,102 -0.03(-1.13%)
Sep 26, 2013 2.297 2.355 2.286 2.345 18,882,992 +0.04(+1.61%)
Sep 25, 2013 2.281 2.307 2.270 2.307 12,582,983 +0.01(+0.23%)
Sep 24, 2013 2.260 2.318 2.238 2.302 11,204,526 +0.02(+0.93%)
Sep 23, 2013 2.260 2.291 2.244 2.281 11,203,510 +0.03(+1.18%)
Sep 20, 2013 2.318 2.318 2.249 2.254 8,923,708 -0.06(-2.75%)
Sep 19, 2013 2.323 2.329 2.286 2.318 14,024,563 +0.00(+0.00%)
Sep 18, 2013 2.260 2.350 2.244 2.318 13,672,203 +0.08(+3.56%)
Sep 17, 2013 2.196 2.249 2.196 2.238 12,197,009 +0.03(+1.45%)
Sep 16, 2013 2.281 2.281 2.201 2.206 13,518,401 -0.02(-0.72%)
Sep 13, 2013 2.217 2.238 2.201 2.222 11,405,702 +0.00(+0.00%)
Sep 12, 2013 2.228 2.244 2.196 2.222 8,893,364 -0.01(-0.24%)
Sep 11, 2013 2.238 2.254 2.212 2.228 13,860,115 -0.02(-0.95%)
Sep 10, 2013 2.249 2.281 2.212 2.249 13,037,545 +0.03(+1.44%)
Sep 09, 2013 2.185 2.233 2.175 2.217 14,116,541 +0.06(+2.71%)
Sep 06, 2013 2.159 2.180 2.135 2.159 16,475,534 +0.03(+1.50%)
Sep 05, 2013 2.063 2.153 2.058 2.127 16,931,840 +0.03(+1.52%)
Sep 04, 2013 2.004 2.095 1.994 2.095 21,164,752 +0.08(+3.96%)
Sep 03, 2013 1.975 2.036 1.972 2.015 14,278,499 +0.12(+6.16%)
Aug 30, 2013 1.962 1.962 1.887 1.898 13,333,180 -0.04(-2.19%)
Aug 29, 2013 1.972 1.994 1.935 1.941 8,107,708 -0.03(-1.62%)
Aug 28, 2013 1.946 2.026 1.925 1.972 10,552,908 +0.02(+1.09%)
Aug 27, 2013 1.946 1.994 1.941 1.951 12,942,951 -0.04(-2.13%)
Aug 26, 2013 2.015 2.031 1.974 1.994 10,810,232 -0.03(-1.57%)
Aug 23, 2013 2.004 2.026 1.983 2.026 7,575,128 +0.04(+1.87%)
Aug 22, 2013 1.941 2.015 1.919 1.988 16,629,408 +0.09(+4.47%)
Aug 21, 2013 1.919 1.951 1.866 1.903 17,893,470 -0.04(-1.92%)
Aug 20, 2013 1.925 1.978 1.914 1.941 18,588,060 -0.02(-1.08%)
Aug 19, 2013 1.887 2.015 1.882 1.962 34,908,084 +0.10(+5.43%)
Aug 16, 2013 1.797 1.871 1.776 1.861 24,533,730 +0.09(+4.79%)
Aug 15, 2013 1.723 1.821 1.707 1.776 20,779,536 +0.01(+0.54%)
Aug 14, 2013 1.725 1.821 1.720 1.766 24,838,590 +0.04(+2.10%)
Aug 13, 2013 1.751 1.756 1.699 1.730 16,184,329 +0.03(+1.52%)
Aug 12, 2013 1.699 1.766 1.678 1.704 22,269,996 +0.04(+2.17%)
Aug 09, 2013 1.616 1.678 1.611 1.668 13,615,367 +0.08(+4.89%)
Aug 08, 2013 1.559 1.632 1.533 1.590 11,447,479 +0.08(+5.14%)
Aug 07, 2013 1.533 1.574 1.507 1.513 17,155,464 +0.03(+2.10%)
Aug 06, 2013 1.497 1.505 1.461 1.481 10,618,788 -0.01(-0.69%)
Aug 05, 2013 1.481 1.513 1.476 1.492 6,009,740 +0.01(+0.35%)
Aug 02, 2013 1.523 1.559 1.487 1.487 7,444,201 -0.03(-2.05%)
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.