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 )

2.790 +0.030 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2011 4.866 4.921 4.736 4.827 11,381,886 +0.05(+1.11%)
Aug 30, 2011 4.621 4.794 4.582 4.774 9,432,291 +0.07(+1.43%)
Aug 29, 2011 4.539 4.722 4.515 4.707 7,850,058 +0.22(+4.93%)
Aug 26, 2011 4.342 4.486 4.246 4.486 9,533,037 +0.10(+2.19%)
Aug 25, 2011 4.491 4.529 4.357 4.390 16,584,304 -0.10(-2.25%)
Aug 24, 2011 4.443 4.563 4.373 4.491 10,545,563 +0.04(+0.97%)
Aug 23, 2011 4.236 4.448 4.179 4.448 9,452,036 +0.23(+5.47%)
Aug 22, 2011 4.390 4.405 4.203 4.217 9,355,466 -0.04(-0.90%)
Aug 19, 2011 4.284 4.472 4.227 4.256 14,905,492 -0.03(-0.67%)
Aug 18, 2011 4.337 4.385 4.217 4.284 14,354,573 -0.27(-5.91%)
Aug 17, 2011 4.544 4.582 4.414 4.553 9,801,152 +0.04(+0.96%)
Aug 16, 2011 4.587 4.621 4.453 4.510 12,650,156 -0.21(-4.48%)
Aug 15, 2011 4.674 4.779 4.659 4.722 14,247,847 +0.20(+4.35%)
Aug 12, 2011 4.501 4.597 4.354 4.525 16,921,512 +0.10(+2.28%)
Aug 11, 2011 4.131 4.486 4.030 4.424 20,367,420 +0.42(+10.56%)
Aug 10, 2011 4.112 4.280 3.977 4.001 20,650,750 -0.18(-4.25%)
Aug 09, 2011 4.256 4.184 3.847 4.179 19,078,782 +0.28(+7.27%)
Aug 08, 2011 4.256 4.270 3.895 3.895 20,241,728 -0.53(-12.04%)
Aug 05, 2011 4.481 4.587 4.208 4.429 27,360,950 +0.01(+0.22%)
Aug 04, 2011 4.717 4.717 4.409 4.419 25,206,058 -0.44(-9.00%)
Aug 03, 2011 4.861 4.885 4.678 4.856 15,243,291 +0.04(+0.80%)
Aug 02, 2011 5.000 5.015 4.813 4.818 10,265,124 -0.17(-3.37%)
Aug 01, 2011 5.178 5.178 4.943 4.986 12,126,383 -0.12(-2.26%)
Jul 29, 2011 5.063 5.144 5.043 5.101 16,426,771 +0.03(+0.66%)
Jul 28, 2011 5.139 5.173 5.046 5.067 7,168,008 -0.04(-0.75%)
Jul 27, 2011 5.115 5.159 4.986 5.106 13,523,586 -0.12(-2.30%)
Jul 26, 2011 5.312 5.312 5.188 5.226 10,140,052 -0.09(-1.63%)
Jul 25, 2011 5.341 5.423 5.298 5.312 10,880,158 -0.10(-1.86%)
Jul 22, 2011 5.408 5.423 5.370 5.413 6,686,596 -0.06(-1.14%)
Jul 21, 2011 5.356 5.495 5.322 5.476 9,997,401 +0.12(+2.24%)
Jul 20, 2011 5.408 5.428 5.312 5.356 7,449,863 -0.01(-0.27%)
Jul 19, 2011 5.308 5.428 5.250 5.370 12,312,238 +0.10(+1.91%)
Jul 18, 2011 5.269 5.336 5.231 5.269 11,163,646 -0.11(-1.97%)
Jul 15, 2011 5.519 5.524 5.332 5.375 11,141,738 -0.12(-2.19%)
Jul 14, 2011 5.629 5.639 5.461 5.495 9,465,206 -0.12(-2.22%)
Jul 13, 2011 5.629 5.749 5.553 5.620 9,049,243 +0.04(+0.69%)
Jul 12, 2011 5.596 5.711 5.567 5.581 9,663,886 -0.11(-1.86%)
Jul 11, 2011 5.831 5.860 5.644 5.687 13,105,860 -0.27(-4.59%)
Jul 08, 2011 6.033 6.047 5.889 5.961 6,651,264 -0.10(-1.66%)
Jul 07, 2011 6.042 6.129 6.009 6.062 8,498,730 +0.08(+1.37%)
Jul 06, 2011 5.985 6.023 5.913 5.980 7,505,830 -0.07(-1.19%)
Jul 05, 2011 6.119 6.158 6.023 6.052 6,476,990 -0.01(-0.16%)
Jul 01, 2011 5.970 6.100 5.922 6.062 7,419,276 +0.08(+1.28%)
Jun 30, 2011 6.062 6.086 5.932 5.985 8,711,975 -0.03(-0.56%)
Jun 29, 2011 5.884 6.124 5.822 6.018 17,584,180 +0.16(+2.79%)
Jun 28, 2011 5.740 5.894 5.725 5.855 9,807,223 +0.13(+2.26%)
Jun 27, 2011 5.673 5.759 5.634 5.725 7,478,290 +0.05(+0.93%)
Jun 24, 2011 5.749 5.774 5.663 5.673 6,666,697 -0.03(-0.59%)
Jun 23, 2011 5.701 5.716 5.620 5.706 10,595,832 -0.04(-0.75%)
Jun 22, 2011 5.798 5.826 5.740 5.749 9,193,292 -0.07(-1.16%)
Jun 21, 2011 5.836 5.850 5.749 5.817 8,614,808 +0.00(+0.00%)
Jun 20, 2011 5.836 5.846 5.793 5.817 7,489,878 -0.02(-0.33%)
Jun 17, 2011 5.860 5.918 5.798 5.836 8,641,798 -0.01(-0.25%)
Jun 16, 2011 5.918 5.946 5.759 5.850 10,976,426 -0.11(-1.85%)
Jun 15, 2011 5.966 6.062 5.908 5.961 9,543,647 -0.09(-1.43%)
Jun 14, 2011 6.042 6.139 6.023 6.047 12,436,098 -0.03(-0.47%)
Jun 13, 2011 6.119 6.148 6.038 6.076 7,361,696 -0.04(-0.63%)
Jun 10, 2011 6.148 6.167 6.038 6.115 10,946,443 -0.00(-0.08%)
Jun 09, 2011 6.311 6.340 6.062 6.119 24,720,008 -0.22(-3.41%)
Jun 08, 2011 6.417 6.451 6.273 6.335 9,906,212 -0.09(-1.35%)
Jun 07, 2011 6.451 6.552 6.412 6.422 9,449,065 -0.05(-0.74%)
Jun 06, 2011 6.633 6.633 6.412 6.470 9,899,271 -0.22(-3.30%)
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.