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, Apr 25, 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 (%)
Jul 29, 2005 1.443 1.457 1.435 1.438 10,601,597 +0.01(+0.38%)
Jul 28, 2005 1.397 1.440 1.397 1.432 10,578,211 +0.05(+3.62%)
Jul 27, 2005 1.405 1.408 1.339 1.382 10,087,108 +0.00(+0.34%)
Jul 26, 2005 1.327 1.384 1.312 1.378 14,319,952 +0.05(+3.83%)
Jul 25, 2005 1.366 1.375 1.324 1.327 18,720,394 -0.09(-6.30%)
Jul 22, 2005 1.469 1.493 1.392 1.416 19,023,112 -0.06(-4.17%)
Jul 21, 2005 1.457 1.502 1.455 1.478 18,978,938 +0.05(+3.23%)
Jul 20, 2005 1.378 1.437 1.366 1.432 19,596,066 +0.07(+5.44%)
Jul 19, 2005 1.310 1.359 1.308 1.358 14,183,534 +0.03(+2.14%)
Jul 18, 2005 1.311 1.352 1.307 1.329 7,399,031 -0.01(-0.75%)
Jul 15, 2005 1.332 1.355 1.325 1.339 12,239,908 -0.03(-2.03%)
Jul 14, 2005 1.370 1.381 1.345 1.367 17,925,274 +0.02(+1.31%)
Jul 13, 2005 1.320 1.361 1.320 1.349 18,095,472 +0.06(+4.78%)
Jul 12, 2005 1.248 1.298 1.247 1.288 16,184,326 +0.05(+4.43%)
Jul 11, 2005 1.176 1.239 1.175 1.233 10,139,077 +0.06(+4.91%)
Jul 08, 2005 1.171 1.192 1.163 1.175 11,453,882 +0.01(+0.79%)
Jul 07, 2005 1.154 1.171 1.149 1.166 13,229,910 -0.01(-1.24%)
Jul 06, 2005 1.139 1.212 1.139 1.181 17,204,210 -0.01(-0.97%)
Jul 05, 2005 1.232 1.237 1.181 1.192 14,818,850 -0.05(-4.26%)
Jul 01, 2005 1.255 1.274 1.239 1.245 2,628,312 +0.00(+0.19%)
Jun 30, 2005 1.259 1.274 1.238 1.243 7,731,630 -0.01(-1.16%)
Jun 29, 2005 1.297 1.305 1.256 1.258 10,653,566 -0.03(-2.21%)
Jun 28, 2005 1.289 1.318 1.278 1.286 8,502,065 +0.01(+0.48%)
Jun 27, 2005 1.262 1.291 1.248 1.280 7,427,614 +0.00(+0.30%)
Jun 24, 2005 1.301 1.301 1.269 1.276 6,497,376 -0.01(-0.54%)
Jun 23, 2005 1.316 1.321 1.272 1.283 5,495,681 -0.05(-4.03%)
Jun 22, 2005 1.343 1.352 1.329 1.337 6,347,966 -0.01(-0.57%)
Jun 21, 2005 1.351 1.364 1.333 1.345 10,003,958 -0.04(-2.78%)
Jun 20, 2005 1.384 1.398 1.362 1.383 8,402,026 -0.00(-0.06%)
Jun 17, 2005 1.402 1.420 1.383 1.384 9,019,153 +0.01(+1.01%)
Jun 16, 2005 1.339 1.381 1.339 1.370 14,937,079 +0.06(+4.58%)
Jun 15, 2005 1.293 1.312 1.271 1.310 6,842,967 +0.01(+1.01%)
Jun 14, 2005 1.270 1.309 1.220 1.297 17,106,768 +0.02(+1.57%)
Jun 13, 2005 1.270 1.281 1.252 1.277 4,531,663 +0.02(+1.97%)
Jun 10, 2005 1.261 1.269 1.235 1.252 9,671,359 +0.02(+1.69%)
Jun 09, 2005 1.233 1.247 1.221 1.232 11,395,418 -0.03(-2.74%)
Jun 08, 2005 1.305 1.311 1.253 1.266 12,377,625 -0.03(-2.14%)
Jun 07, 2005 1.289 1.328 1.273 1.294 14,305,660 -0.02(-1.47%)
Jun 06, 2005 1.328 1.340 1.288 1.313 11,070,614 -0.07(-4.75%)
Jun 03, 2005 1.416 1.437 1.378 1.379 6,398,635 -0.02(-1.27%)
Jun 02, 2005 1.376 1.407 1.366 1.396 12,336,050 +0.02(+1.62%)
Jun 01, 2005 1.358 1.392 1.354 1.374 7,069,030 +0.00(+0.00%)
May 31, 2005 1.401 1.404 1.343 1.374 16,281,767 +0.04(+3.36%)
May 27, 2005 1.305 1.338 1.297 1.329 7,361,354 +0.04(+2.80%)
May 26, 2005 1.271 1.294 1.270 1.293 5,467,098 +0.02(+1.82%)
May 25, 2005 1.297 1.297 1.269 1.270 8,107,104 -0.03(-2.08%)
May 24, 2005 1.268 1.308 1.257 1.297 10,193,644 +0.03(+2.12%)
May 23, 2005 1.301 1.308 1.267 1.270 10,966,677 -0.03(-2.25%)
May 20, 2005 1.295 1.305 1.282 1.299 8,531,947 +0.00(+0.00%)
May 19, 2005 1.316 1.318 1.275 1.299 8,948,995 -0.03(-1.97%)
May 18, 2005 1.285 1.350 1.285 1.325 18,897,088 +0.07(+5.39%)
May 17, 2005 1.266 1.280 1.245 1.258 13,318,257 -0.02(-1.39%)
May 16, 2005 1.255 1.292 1.247 1.275 10,857,543 +0.01(+0.79%)
May 13, 2005 1.269 1.292 1.228 1.265 17,044,406 -0.03(-2.66%)
May 12, 2005 1.393 1.405 1.291 1.300 20,175,516 -0.09(-6.27%)
May 11, 2005 1.388 1.416 1.357 1.387 16,279,168 +0.00(+0.11%)
May 10, 2005 1.435 1.435 1.362 1.385 13,406,603 -0.08(-5.26%)
May 09, 2005 1.476 1.486 1.452 1.462 9,559,627 -0.01(-0.78%)
May 06, 2005 1.465 1.478 1.439 1.474 10,922,503 +0.05(+3.35%)
May 05, 2005 1.435 1.466 1.405 1.426 11,859,238 -0.02(-1.17%)
May 04, 2005 1.419 1.455 1.416 1.443 8,925,609 +0.03(+1.90%)
May 03, 2005 1.385 1.432 1.374 1.416 8,620,294 +0.03(+2.28%)
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.