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: 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, 2009 5.348 5.371 5.112 5.168 16,537,864 -0.11(-2.02%)
Jun 29, 2009 5.337 5.353 5.200 5.274 13,546,672 -0.09(-1.60%)
Jun 26, 2009 5.318 5.415 5.267 5.360 14,017,321 +0.09(+1.80%)
Jun 25, 2009 5.017 5.279 4.999 5.265 16,809,546 +0.25(+5.03%)
Jun 24, 2009 5.112 5.198 4.948 5.013 19,219,090 +0.05(+0.93%)
Jun 23, 2009 4.784 5.027 4.733 4.967 15,648,137 +0.23(+4.83%)
Jun 22, 2009 5.024 5.024 4.728 4.738 19,622,426 -0.43(-8.32%)
Jun 19, 2009 5.239 5.265 5.161 5.168 13,853,122 +0.05(+0.95%)
Jun 18, 2009 5.168 5.239 5.064 5.119 13,219,749 -0.05(-0.90%)
Jun 17, 2009 5.126 5.237 5.008 5.165 18,413,214 -0.09(-1.72%)
Jun 16, 2009 5.559 5.586 5.235 5.256 17,717,394 -0.23(-4.17%)
Jun 15, 2009 5.651 5.667 5.378 5.485 17,385,208 -0.31(-5.38%)
Jun 12, 2009 5.882 5.931 5.723 5.797 16,929,130 -0.22(-3.58%)
Jun 11, 2009 5.767 6.127 5.760 6.012 14,830,022 +0.23(+4.00%)
Jun 10, 2009 5.924 5.924 5.651 5.780 14,785,073 -0.01(-0.20%)
Jun 09, 2009 5.868 5.898 5.681 5.792 12,666,127 +0.05(+0.89%)
Jun 08, 2009 5.582 5.778 5.496 5.741 16,129,537 -0.02(-0.36%)
Jun 05, 2009 5.882 5.940 5.667 5.762 16,959,244 +0.07(+1.22%)
Jun 04, 2009 5.545 5.727 5.473 5.693 20,899,296 +0.08(+1.48%)
Jun 03, 2009 5.864 5.875 5.538 5.609 18,893,684 -0.48(-7.83%)
Jun 02, 2009 5.991 6.120 5.922 6.086 19,796,612 +0.08(+1.39%)
Jun 01, 2009 5.908 6.083 5.868 6.002 17,393,196 +0.33(+5.87%)
May 29, 2009 5.593 5.686 5.505 5.670 20,030,784 +0.31(+5.87%)
May 28, 2009 5.267 5.399 5.165 5.355 16,696,333 +0.23(+4.56%)
May 27, 2009 5.191 5.346 5.096 5.122 17,193,662 +0.01(+0.23%)
May 26, 2009 4.839 5.147 4.814 5.110 14,466,929 +0.24(+4.84%)
May 22, 2009 4.941 4.983 4.860 4.874 16,234,542 +0.03(+0.72%)
May 21, 2009 4.902 4.939 4.758 4.839 14,590,474 -0.18(-3.64%)
May 20, 2009 5.057 5.228 4.994 5.022 18,789,506 +0.03(+0.56%)
May 19, 2009 4.779 5.085 4.747 4.994 14,895,643 +0.23(+4.85%)
May 18, 2009 4.511 4.779 4.511 4.763 11,647,929 +0.33(+7.52%)
May 15, 2009 4.530 4.576 4.375 4.430 11,983,541 -0.09(-1.94%)
May 14, 2009 4.430 4.553 4.349 4.518 13,048,993 +0.02(+0.36%)
May 13, 2009 4.671 4.675 4.435 4.502 15,993,766 -0.34(-7.02%)
May 12, 2009 4.983 5.008 4.721 4.842 12,599,299 -0.12(-2.38%)
May 11, 2009 4.888 5.017 4.795 4.960 10,930,770 -0.04(-0.83%)
May 08, 2009 4.890 5.008 4.842 5.001 14,571,414 +0.27(+5.77%)
May 07, 2009 4.909 4.941 4.687 4.728 17,724,240 -0.13(-2.71%)
May 06, 2009 4.694 4.916 4.684 4.860 13,877,700 +0.25(+5.36%)
May 05, 2009 4.747 4.770 4.571 4.613 12,915,648 -0.06(-1.19%)
May 04, 2009 4.453 4.668 4.428 4.668 14,139,672 +0.27(+6.10%)
May 01, 2009 4.275 4.479 4.231 4.400 11,653,828 +0.12(+2.75%)
Apr 30, 2009 4.261 4.386 4.227 4.282 14,878,201 +0.07(+1.76%)
Apr 29, 2009 4.162 4.278 4.153 4.208 10,519,121 +0.13(+3.29%)
Apr 28, 2009 4.009 4.132 3.984 4.074 9,185,128 -0.01(-0.34%)
Apr 27, 2009 4.174 4.217 4.028 4.088 13,332,378 -0.18(-4.17%)
Apr 24, 2009 4.298 4.324 4.231 4.266 14,855,067 +0.07(+1.60%)
Apr 23, 2009 4.224 4.252 4.120 4.199 15,278,414 +0.03(+0.61%)
Apr 22, 2009 4.113 4.303 4.097 4.174 18,065,692 +0.00(+0.00%)
Apr 21, 2009 3.903 4.201 3.878 4.174 13,048,063 +0.21(+5.25%)
Apr 20, 2009 4.090 4.095 3.954 3.965 11,687,640 -0.28(-6.49%)
Apr 17, 2009 4.264 4.294 4.206 4.241 14,527,326 +0.02(+0.49%)
Apr 16, 2009 4.210 4.273 4.100 4.220 15,933,330 +0.12(+2.93%)
Apr 15, 2009 4.002 4.109 3.977 4.100 11,120,797 +0.05(+1.20%)
Apr 14, 2009 4.104 4.222 4.030 4.051 19,717,752 -0.09(-2.12%)
Apr 13, 2009 3.975 4.162 3.975 4.139 12,293,965 +0.10(+2.46%)
Apr 09, 2009 3.938 4.046 3.938 4.039 15,492,700 +0.20(+5.30%)
Apr 08, 2009 3.894 3.908 3.776 3.836 13,395,634 +0.03(+0.79%)
Apr 07, 2009 3.806 3.887 3.755 3.806 11,458,957 -0.04(-1.14%)
Apr 06, 2009 3.829 3.864 3.755 3.850 13,138,947 -0.07(-1.83%)
Apr 03, 2009 3.857 3.961 3.827 3.921 16,832,222 +0.09(+2.29%)
Apr 02, 2009 3.820 3.875 3.776 3.834 23,559,452 +0.25(+6.97%)
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.