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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 1.261 1.276 1.240 1.245 7,721,244 -0.01(-1.16%)
Jun 29, 2005 1.299 1.306 1.258 1.259 10,639,254 -0.03(-2.21%)
Jun 28, 2005 1.291 1.319 1.279 1.288 8,490,643 +0.01(+0.48%)
Jun 27, 2005 1.264 1.293 1.250 1.282 7,417,636 +0.00(+0.30%)
Jun 24, 2005 1.303 1.303 1.271 1.278 6,488,647 -0.01(-0.54%)
Jun 23, 2005 1.318 1.323 1.274 1.285 5,488,298 -0.05(-4.03%)
Jun 22, 2005 1.345 1.353 1.331 1.339 6,339,438 -0.01(-0.57%)
Jun 21, 2005 1.353 1.366 1.335 1.346 9,990,519 -0.04(-2.78%)
Jun 20, 2005 1.386 1.400 1.364 1.385 8,390,738 -0.00(-0.06%)
Jun 17, 2005 1.404 1.422 1.385 1.386 9,007,037 +0.01(+1.01%)
Jun 16, 2005 1.341 1.383 1.340 1.372 14,917,012 +0.06(+4.58%)
Jun 15, 2005 1.295 1.314 1.272 1.312 6,833,774 +0.01(+1.01%)
Jun 14, 2005 1.272 1.311 1.222 1.299 17,083,788 +0.02(+1.57%)
Jun 13, 2005 1.272 1.282 1.254 1.279 4,525,575 +0.02(+1.97%)
Jun 10, 2005 1.262 1.271 1.237 1.254 9,658,366 +0.02(+1.69%)
Jun 09, 2005 1.235 1.249 1.222 1.233 11,380,109 -0.03(-2.74%)
Jun 08, 2005 1.306 1.313 1.255 1.268 12,360,996 -0.03(-2.14%)
Jun 07, 2005 1.291 1.330 1.275 1.296 14,286,442 -0.02(-1.47%)
Jun 06, 2005 1.330 1.342 1.290 1.315 11,055,742 -0.07(-4.75%)
Jun 03, 2005 1.418 1.439 1.380 1.380 6,390,039 -0.02(-1.27%)
Jun 02, 2005 1.378 1.409 1.368 1.398 12,319,477 +0.02(+1.63%)
Jun 01, 2005 1.360 1.394 1.356 1.376 7,059,534 +0.00(+0.00%)
May 31, 2005 1.403 1.406 1.345 1.376 16,259,894 +0.04(+3.36%)
May 27, 2005 1.306 1.340 1.299 1.331 7,351,465 +0.04(+2.80%)
May 26, 2005 1.272 1.296 1.272 1.295 5,459,753 +0.02(+1.82%)
May 25, 2005 1.299 1.299 1.271 1.272 8,096,212 -0.03(-2.08%)
May 24, 2005 1.270 1.310 1.259 1.299 10,179,949 +0.03(+2.12%)
May 23, 2005 1.303 1.310 1.269 1.272 10,951,944 -0.03(-2.25%)
May 20, 2005 1.296 1.306 1.283 1.301 8,520,485 +0.00(+0.00%)
May 19, 2005 1.318 1.320 1.276 1.301 8,936,973 -0.03(-1.97%)
May 18, 2005 1.287 1.352 1.286 1.327 18,871,700 +0.07(+5.39%)
May 17, 2005 1.268 1.282 1.246 1.259 13,300,365 -0.02(-1.39%)
May 16, 2005 1.256 1.293 1.249 1.277 10,842,957 +0.01(+0.79%)
May 13, 2005 1.271 1.293 1.229 1.267 17,021,508 -0.03(-2.66%)
May 12, 2005 1.395 1.407 1.293 1.302 20,148,412 -0.09(-6.27%)
May 11, 2005 1.390 1.418 1.359 1.389 16,257,299 +0.00(+0.11%)
May 10, 2005 1.437 1.437 1.364 1.387 13,388,593 -0.08(-5.26%)
May 09, 2005 1.478 1.488 1.454 1.464 9,546,784 -0.01(-0.78%)
May 06, 2005 1.467 1.480 1.440 1.476 10,907,830 +0.05(+3.35%)
May 05, 2005 1.437 1.468 1.407 1.428 11,843,306 -0.02(-1.17%)
May 04, 2005 1.421 1.457 1.418 1.445 8,913,619 +0.03(+1.90%)
May 03, 2005 1.387 1.434 1.376 1.418 8,608,713 +0.03(+2.28%)
May 02, 2005 1.434 1.437 1.372 1.387 15,621,538 -0.30(-17.78%)
Apr 29, 2005 1.652 1.692 1.615 1.686 10,082,639 +0.07(+4.44%)
Apr 28, 2005 1.693 1.719 1.599 1.615 8,480,264 -0.07(-4.34%)
Apr 27, 2005 1.715 1.715 1.666 1.688 13,875,144 -0.01(-0.50%)
Apr 26, 2005 1.689 1.741 1.680 1.696 20,711,514 +0.01(+0.64%)
Apr 25, 2005 1.622 1.689 1.617 1.686 6,709,217 +0.09(+5.40%)
Apr 22, 2005 1.664 1.665 1.594 1.599 6,230,451 -0.03(-2.12%)
Apr 21, 2005 1.634 1.642 1.565 1.634 4,582,664 +0.03(+2.12%)
Apr 20, 2005 1.664 1.664 1.590 1.600 5,361,146 -0.03(-2.03%)
Apr 19, 2005 1.615 1.634 1.597 1.633 13,645,492 +0.07(+4.33%)
Apr 18, 2005 1.521 1.570 1.499 1.565 9,864,664 +0.04(+2.68%)
Apr 15, 2005 1.526 1.553 1.488 1.525 14,538,151 +0.01(+0.41%)
Apr 14, 2005 1.603 1.603 1.503 1.518 23,539,998 -0.12(-7.56%)
Apr 13, 2005 1.669 1.675 1.619 1.642 11,726,534 -0.02(-1.16%)
Apr 12, 2005 1.642 1.672 1.592 1.662 12,616,598 +0.02(+1.41%)
Apr 11, 2005 1.688 1.690 1.629 1.639 14,475,872 -0.05(-3.14%)
Apr 08, 2005 1.765 1.765 1.686 1.692 14,968,911 -0.07(-3.98%)
Apr 07, 2005 1.726 1.783 1.721 1.762 9,384,600 +0.01(+0.44%)
Apr 06, 2005 1.768 1.817 1.749 1.754 9,013,524 -0.02(-1.39%)
Apr 05, 2005 1.854 1.867 1.769 1.779 11,138,780 -0.06(-3.51%)
Apr 04, 2005 1.854 1.864 1.815 1.844 9,079,695 -0.03(-1.77%)
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.