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 )

2.770 +0.060 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.603 7.420 7.420 7.420 10,517,724 -0.13(-1.75%)
Dec 30, 2009 7.459 7.585 7.389 7.552 7,687,092 +0.08(+1.03%)
Dec 29, 2009 7.494 7.538 7.461 7.475 7,324,992 +0.03(+0.34%)
Dec 28, 2009 7.533 7.568 7.422 7.450 9,054,943 +0.10(+1.42%)
Dec 24, 2009 7.352 7.385 7.306 7.345 2,177,405 +0.03(+0.48%)
Dec 23, 2009 7.273 7.371 7.215 7.310 13,424,149 +0.08(+1.15%)
Dec 22, 2009 7.172 7.257 7.140 7.227 21,699,894 +0.04(+0.51%)
Dec 21, 2009 7.373 7.391 7.167 7.190 17,130,682 -0.15(-2.04%)
Dec 18, 2009 7.470 7.472 7.202 7.341 37,674,248 -0.37(-4.85%)
Dec 17, 2009 7.879 7.879 7.687 7.715 11,869,285 -0.26(-3.24%)
Dec 16, 2009 7.996 8.096 7.950 7.973 10,580,766 -0.00(-0.06%)
Dec 15, 2009 7.996 8.086 7.950 7.978 7,066,735 -0.09(-1.14%)
Dec 14, 2009 8.068 8.121 8.052 8.070 7,906,171 +0.03(+0.43%)
Dec 11, 2009 8.038 8.056 7.973 8.036 9,479,058 +0.01(+0.14%)
Dec 10, 2009 8.010 8.052 7.918 8.024 12,526,138 +0.02(+0.29%)
Dec 09, 2009 7.786 8.010 7.782 8.001 10,100,819 +0.14(+1.73%)
Dec 08, 2009 8.003 8.026 7.807 7.865 15,156,001 -0.31(-3.81%)
Dec 07, 2009 8.142 8.236 8.075 8.176 13,052,762 +0.00(+0.03%)
Dec 04, 2009 8.421 8.467 8.022 8.174 15,567,792 -0.07(-0.87%)
Dec 03, 2009 8.396 8.481 8.223 8.246 15,404,242 -0.10(-1.24%)
Dec 02, 2009 8.209 8.370 8.197 8.350 20,062,176 +0.20(+2.44%)
Dec 01, 2009 8.091 8.230 8.059 8.151 15,939,363 +0.23(+2.95%)
Nov 30, 2009 7.932 7.971 7.782 7.918 13,716,696 +0.01(+0.12%)
Nov 27, 2009 7.814 8.013 7.724 7.909 8,115,206 -0.24(-2.97%)
Nov 25, 2009 8.100 8.195 8.008 8.151 14,501,019 +0.09(+1.12%)
Nov 24, 2009 8.026 8.066 7.909 8.061 10,676,917 -0.07(-0.85%)
Nov 23, 2009 8.308 8.308 8.054 8.130 10,153,732 -0.02(-0.25%)
Nov 20, 2009 8.186 8.188 7.950 8.151 8,068,357 -0.03(-0.42%)
Nov 19, 2009 8.188 8.188 7.936 8.186 16,838,546 -0.03(-0.34%)
Nov 18, 2009 8.324 8.419 8.107 8.213 13,081,682 -0.15(-1.82%)
Nov 17, 2009 8.246 8.382 8.086 8.366 16,479,148 +0.11(+1.37%)
Nov 16, 2009 8.123 8.313 8.119 8.253 12,732,202 +0.23(+2.91%)
Nov 13, 2009 7.802 8.105 7.742 8.019 14,613,115 +0.12(+1.49%)
Nov 12, 2009 8.045 8.163 7.839 7.902 14,832,592 -0.16(-2.00%)
Nov 11, 2009 8.276 8.347 7.987 8.063 11,439,245 -0.07(-0.85%)
Nov 10, 2009 8.151 8.299 7.976 8.133 19,691,900 -0.17(-2.00%)
Nov 09, 2009 8.267 8.368 8.239 8.299 19,012,714 +0.16(+1.96%)
Nov 06, 2009 8.054 8.237 8.022 8.140 14,590,981 -0.04(-0.52%)
Nov 05, 2009 8.054 8.248 8.052 8.182 17,379,366 +0.18(+2.30%)
Nov 04, 2009 8.066 8.188 7.959 7.999 15,835,538 +0.18(+2.30%)
Nov 03, 2009 7.493 7.964 7.428 7.819 18,509,822 +0.13(+1.68%)
Nov 02, 2009 7.765 7.932 7.449 7.689 12,670,602 +0.03(+0.42%)
Oct 30, 2009 8.105 8.105 7.440 7.657 19,271,070 -0.34(-4.24%)
Oct 29, 2009 7.740 8.089 7.652 7.996 17,863,756 +0.60(+8.19%)
Oct 28, 2009 7.837 7.904 7.336 7.391 22,589,470 -0.56(-7.03%)
Oct 27, 2009 8.110 8.213 7.923 7.950 14,660,978 -0.31(-3.80%)
Oct 26, 2009 8.546 8.717 8.176 8.264 15,604,707 -0.23(-2.72%)
Oct 23, 2009 8.597 8.627 8.442 8.495 13,009,286 -0.10(-1.13%)
Oct 22, 2009 8.553 8.620 8.347 8.592 10,772,565 +0.11(+1.33%)
Oct 21, 2009 8.273 8.740 8.234 8.479 16,700,699 +0.30(+3.73%)
Oct 20, 2009 7.948 8.181 7.939 8.174 14,516,341 -0.27(-3.15%)
Oct 19, 2009 8.255 8.486 8.209 8.440 10,850,878 +0.20(+2.47%)
Oct 16, 2009 8.213 8.417 8.140 8.237 13,638,963 -0.14(-1.68%)
Oct 15, 2009 8.163 8.405 8.140 8.377 13,831,758 +0.15(+1.88%)
Oct 14, 2009 7.927 8.234 7.897 8.223 17,419,542 +0.50(+6.52%)
Oct 13, 2009 7.604 7.729 7.521 7.719 11,357,243 +0.06(+0.84%)
Oct 12, 2009 7.657 7.735 7.620 7.655 7,437,804 +0.08(+1.07%)
Oct 09, 2009 7.546 7.581 7.491 7.574 9,697,958 +0.01(+0.12%)
Oct 08, 2009 7.419 7.578 7.368 7.565 16,910,630 +0.20(+2.73%)
Oct 07, 2009 7.271 7.389 7.207 7.364 12,707,240 +0.03(+0.47%)
Oct 06, 2009 7.308 7.419 7.193 7.329 12,947,092 +0.10(+1.41%)
Oct 05, 2009 7.020 7.230 6.992 7.227 12,936,725 +0.28(+3.99%)
Oct 02, 2009 6.703 6.973 6.683 6.950 21,665,056 +0.14(+2.10%)
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.