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 (%)
Jun 28, 2013 1.534 1.572 1.491 1.512 15,780,594 -0.06(-3.82%)
Jun 27, 2013 1.589 1.600 1.562 1.572 8,093,263 -0.01(-0.69%)
Jun 26, 2013 1.611 1.616 1.551 1.583 8,448,625 +0.01(+0.35%)
Jun 25, 2013 1.572 1.589 1.534 1.578 7,067,986 +0.02(+1.05%)
Jun 24, 2013 1.567 1.589 1.526 1.562 8,245,691 -0.05(-3.38%)
Jun 21, 2013 1.638 1.649 1.583 1.616 11,813,439 -0.01(-0.34%)
Jun 20, 2013 1.583 1.660 1.534 1.622 14,915,144 -0.02(-1.00%)
Jun 19, 2013 1.676 1.720 1.611 1.638 12,854,285 -0.04(-2.28%)
Jun 18, 2013 1.649 1.703 1.622 1.676 8,995,537 +0.02(+0.99%)
Jun 17, 2013 1.676 1.688 1.649 1.660 7,999,546 -0.01(-0.33%)
Jun 14, 2013 1.649 1.693 1.627 1.665 17,637,174 +0.01(+0.33%)
Jun 13, 2013 1.523 1.665 1.518 1.660 36,810,044 +0.14(+8.96%)
Jun 12, 2013 1.523 1.551 1.501 1.523 10,525,707 +0.01(+0.72%)
Jun 11, 2013 1.512 1.540 1.485 1.512 16,112,919 -0.07(-4.48%)
Jun 10, 2013 1.594 1.600 1.545 1.583 10,677,172 -0.02(-1.36%)
Jun 07, 2013 1.622 1.643 1.583 1.605 6,867,163 -0.05(-3.29%)
Jun 06, 2013 1.643 1.665 1.616 1.660 9,738,675 -0.02(-0.98%)
Jun 05, 2013 1.736 1.772 1.671 1.676 10,095,100 -0.08(-4.66%)
Jun 04, 2013 1.758 1.769 1.736 1.758 9,824,894 +0.01(+0.31%)
Jun 03, 2013 1.720 1.764 1.709 1.753 9,930,176 +0.03(+1.90%)
May 31, 2013 1.780 1.785 1.698 1.720 17,293,396 -0.08(-4.55%)
May 30, 2013 1.807 1.829 1.774 1.802 5,142,024 +0.01(+0.30%)
May 29, 2013 1.835 1.845 1.774 1.796 14,720,106 -0.07(-3.80%)
May 28, 2013 1.895 1.905 1.856 1.867 12,024,618 -0.03(-1.44%)
May 24, 2013 1.867 1.914 1.851 1.895 12,246,892 +0.01(+0.29%)
May 23, 2013 1.845 1.900 1.835 1.889 8,350,284 +0.00(+0.00%)
May 22, 2013 1.916 1.998 1.867 1.889 13,652,260 -0.01(-0.29%)
May 21, 2013 1.856 1.927 1.845 1.895 10,159,150 +0.05(+2.66%)
May 20, 2013 1.813 1.873 1.794 1.845 12,630,501 +0.04(+2.11%)
May 17, 2013 1.824 1.856 1.802 1.807 6,825,182 -0.02(-0.90%)
May 16, 2013 1.813 1.867 1.774 1.824 10,834,585 -0.03(-1.76%)
May 15, 2013 1.873 1.916 1.824 1.856 10,488,012 -0.09(-4.76%)
May 13, 2013 1.979 1.987 1.941 1.949 9,839,975 -0.04(-2.19%)
May 10, 2013 2.047 2.058 1.982 1.993 11,203,805 -0.08(-3.95%)
May 09, 2013 2.102 2.129 2.042 2.075 11,544,589 -0.03(-1.30%)
May 08, 2013 2.124 2.129 2.080 2.102 11,326,824 -0.01(-0.26%)
May 07, 2013 2.064 2.157 2.064 2.107 8,025,954 +0.01(+0.52%)
May 06, 2013 2.107 2.113 2.075 2.097 7,669,585 -0.03(-1.28%)
May 03, 2013 2.151 2.140 2.097 2.124 8,883,523 +0.00(+0.00%)
May 02, 2013 2.157 2.162 2.097 2.124 6,880,109 -0.04(-2.02%)
May 01, 2013 2.162 2.184 2.135 2.168 6,386,282 -0.02(-0.75%)
Apr 30, 2013 2.118 2.184 2.086 2.184 10,662,127 +0.04(+1.78%)
Apr 29, 2013 2.135 2.173 2.094 2.146 8,619,687 +0.02(+1.03%)
Apr 26, 2013 2.151 2.157 2.110 2.124 7,483,757 -0.03(-1.52%)
Apr 25, 2013 2.107 2.195 2.102 2.157 15,941,490 -0.04(-1.74%)
Apr 24, 2013 2.162 2.195 2.146 2.195 7,684,273 +0.05(+2.29%)
Apr 23, 2013 2.118 2.173 2.097 2.146 8,929,828 +0.03(+1.55%)
Apr 22, 2013 2.107 2.129 2.053 2.113 7,272,031 -0.03(-1.28%)
Apr 19, 2013 2.151 2.162 2.086 2.140 7,358,479 +0.02(+1.03%)
Apr 18, 2013 2.102 2.151 2.069 2.118 9,312,536 +0.03(+1.57%)
Apr 17, 2013 2.097 2.107 2.058 2.086 11,021,582 -0.03(-1.29%)
Apr 16, 2013 2.097 2.148 2.064 2.113 17,950,012 -0.04(-1.78%)
Apr 15, 2013 2.189 2.195 2.129 2.151 10,475,839 -0.11(-5.06%)
Apr 12, 2013 2.249 2.310 2.217 2.266 10,970,292 +0.00(+0.00%)
Apr 11, 2013 2.310 2.315 2.239 2.266 10,842,219 -0.05(-2.35%)
Apr 10, 2013 2.364 2.391 2.304 2.320 11,034,457 -0.05(-2.26%)
Apr 09, 2013 2.374 2.444 2.344 2.374 11,607,602 +0.03(+1.39%)
Apr 08, 2013 2.336 2.347 2.287 2.342 8,571,188 -0.04(-1.81%)
Apr 05, 2013 2.298 2.396 2.271 2.385 13,171,607 -0.01(-0.45%)
Apr 04, 2013 2.417 2.447 2.379 2.396 8,423,311 -0.03(-1.34%)
Apr 03, 2013 2.433 2.455 2.396 2.428 10,337,931 -0.02(-0.88%)
Apr 02, 2013 2.607 2.607 2.433 2.450 22,745,664 -0.05(-2.16%)
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.