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 -0.040 (-1.45%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2003 0.3035 0.3216 0.3035 0.3179 7,260,642 +0.02(+5.43%)
Jan 30, 2003 0.2979 0.3054 0.2967 0.3015 6,186,337 +0.00(+1.29%)
Jan 29, 2003 0.2927 0.2977 0.2910 0.2977 3,996,207 +0.01(+2.25%)
Jan 28, 2003 0.2919 0.2931 0.2863 0.2911 3,850,890 +0.01(+2.79%)
Jan 27, 2003 0.2836 0.2861 0.2800 0.2832 8,350,516 -0.00(-0.61%)
Jan 24, 2003 0.2933 0.2933 0.2846 0.2850 42,707,520 -0.01(-3.27%)
Jan 23, 2003 0.3006 0.3033 0.2929 0.2946 4,074,055 -0.00(-1.29%)
Jan 22, 2003 0.3006 0.3035 0.2967 0.2985 4,208,992 -0.00(-1.40%)
Jan 21, 2003 0.3035 0.3037 0.2938 0.3027 5,267,728 +0.00(+0.38%)
Jan 17, 2003 0.2987 0.3035 0.2940 0.3015 2,356,205 -0.00(-0.63%)
Jan 16, 2003 0.3106 0.3106 0.3035 0.3035 1,006,836 -0.01(-2.90%)
Jan 15, 2003 0.3121 0.3164 0.3089 0.3125 3,015,320 -0.00(-0.18%)
Jan 14, 2003 0.3150 0.3150 0.3114 0.3131 2,615,699 -0.00(-0.61%)
Jan 13, 2003 0.3152 0.3158 0.3114 0.3150 2,257,597 -0.01(-2.39%)
Jan 10, 2003 0.3212 0.3278 0.3212 0.3227 14,059,385 +0.01(+2.45%)
Jan 09, 2003 0.3083 0.3170 0.3064 0.3150 10,011,278 +0.02(+5.48%)
Jan 08, 2003 0.3006 0.3073 0.2977 0.2987 6,342,033 -0.00(-0.64%)
Jan 07, 2003 0.3002 0.3033 0.2977 0.3006 11,905,584 +0.01(+2.23%)
Jan 06, 2003 0.2890 0.2948 0.2890 0.2940 8,734,568 +0.01(+3.81%)
Jan 03, 2003 0.2883 0.2883 0.2823 0.2832 4,317,980 +0.00(+1.45%)
Jan 02, 2003 0.2794 0.2813 0.2790 0.2792 4,141,524 +0.00(+1.05%)
Dec 31, 2002 0.2761 0.2763 0.2761 0.2763 46,708 -0.00(-0.21%)
Dec 30, 2002 0.2755 0.2782 0.2748 0.2769 4,546,335 +0.01(+1.91%)
Dec 27, 2002 0.2715 0.2726 0.2678 0.2717 6,326,463 +0.00(+1.81%)
Dec 26, 2002 0.2659 0.2678 0.2649 0.2669 1,110,634 -0.00(-0.14%)
Dec 24, 2002 0.2673 0.2673 0.2673 0.2673 0 +0.00(+0.87%)
Dec 23, 2002 0.2775 0.2775 0.2597 0.2649 6,072,159 -0.01(-3.85%)
Dec 20, 2002 0.2890 0.2890 0.2740 0.2755 7,271,021 -0.00(-0.42%)
Dec 19, 2002 0.2698 0.2813 0.2698 0.2767 7,421,528 -0.00(-0.28%)
Dec 18, 2002 0.2775 0.2775 0.2738 0.2775 1,172,912 -0.00(-0.35%)
Dec 17, 2002 0.2842 0.2850 0.2755 0.2784 19,700,784 -0.00(-1.63%)
Dec 16, 2002 0.2723 0.2831 0.2723 0.2831 11,921,154 +0.02(+6.53%)
Dec 13, 2002 0.2601 0.2678 0.2601 0.2657 18,221,668 +0.00(+1.77%)
Dec 12, 2002 0.2620 0.2620 0.2582 0.2611 1,904,685 +0.00(+1.65%)
Dec 11, 2002 0.2528 0.2582 0.2528 0.2568 596,836 +0.01(+2.54%)
Dec 10, 2002 0.2553 0.2582 0.2505 0.2505 1,935,825 -0.00(-1.89%)
Dec 09, 2002 0.2553 0.2565 0.2553 0.2553 2,641,648 -0.00(-1.41%)
Dec 06, 2002 0.2574 0.2603 0.2563 0.2590 1,723,040 +0.00(+1.43%)
Dec 05, 2002 0.2563 0.2582 0.2534 0.2553 12,004,192 -0.00(-0.75%)
Dec 04, 2002 0.2507 0.2572 0.2505 0.2572 14,152,802 -0.00(-0.74%)
Dec 03, 2002 0.2534 0.2592 0.2524 0.2592 6,549,628 -0.00(-0.52%)
Dec 02, 2002 0.2601 0.2634 0.2572 0.2605 13,140,776 +0.00(+1.27%)
Nov 29, 2002 0.2505 0.2592 0.2505 0.2572 11,054,444 +0.01(+3.49%)
Nov 27, 2002 0.2428 0.2489 0.2428 0.2486 2,968,611 +0.01(+3.20%)
Nov 26, 2002 0.2428 0.2428 0.2389 0.2409 22,160,788 -0.00(-1.57%)
Nov 25, 2002 0.2486 0.2488 0.2428 0.2447 2,942,662 -0.01(-2.08%)
Nov 22, 2002 0.2515 0.2516 0.2486 0.2499 820,001 -0.01(-3.21%)
Nov 21, 2002 0.2553 0.2601 0.2553 0.2582 6,783,173 +0.01(+3.08%)
Nov 20, 2002 0.2466 0.2505 0.2439 0.2505 3,980,637 +0.00(+1.56%)
Nov 19, 2002 0.2428 0.2493 0.2409 0.2466 19,472,430 +0.00(+0.31%)
Nov 18, 2002 0.2389 0.2476 0.2380 0.2459 13,898,498 +0.01(+5.11%)
Nov 15, 2002 0.2339 0.2339 0.2339 0.2339 20,759 -0.00(-0.90%)
Nov 14, 2002 0.2254 0.2360 0.2243 0.2360 24,709,018 +0.01(+4.26%)
Nov 13, 2002 0.1975 0.2264 0.1935 0.2264 29,629,024 +0.02(+9.00%)
Nov 12, 2002 0.2120 0.2139 0.2066 0.2077 1,209,242 -0.01(-3.32%)
Nov 11, 2002 0.2212 0.2216 0.2139 0.2148 2,392,534 -0.01(-2.87%)
Nov 08, 2002 0.2233 0.2254 0.2062 0.2212 11,179,001 +0.01(+3.89%)
Nov 07, 2002 0.2089 0.2148 0.2089 0.2129 5,132,791 +0.01(+4.34%)
Nov 06, 2002 0.2062 0.2062 0.2004 0.2041 2,143,420 -0.00(-1.49%)
Nov 05, 2002 0.2042 0.2091 0.2042 0.2071 4,811,018 +0.00(+2.38%)
Nov 04, 2002 0.2094 0.2096 0.2021 0.2023 3,020,510 +0.00(+1.94%)
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.