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 )

2.780 -0.040 (-1.42%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 24, 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 (%)
Feb 29, 2008 8.816 8.853 8.509 8.645 17,004,188 -0.20(-2.30%)
Feb 28, 2008 8.562 8.981 8.562 8.849 23,351,774 +0.20(+2.27%)
Feb 27, 2008 8.627 8.863 8.544 8.652 27,186,560 -0.01(-0.13%)
Feb 26, 2008 8.694 8.803 8.571 8.664 28,414,382 -0.21(-2.40%)
Feb 25, 2008 8.846 8.890 8.671 8.877 26,456,400 -0.35(-3.83%)
Feb 22, 2008 9.277 9.277 8.895 9.230 24,386,082 -0.21(-2.20%)
Feb 21, 2008 9.489 9.707 9.399 9.438 27,491,144 +0.25(+2.77%)
Feb 20, 2008 8.689 9.221 8.587 9.184 17,477,804 +0.34(+3.79%)
Feb 19, 2008 8.678 9.050 8.560 8.849 27,008,240 +0.68(+8.32%)
Feb 18, 2008 7.991 8.181 7.924 8.169 0 +0.00(+0.00%)
Feb 15, 2008 7.991 8.181 7.924 8.169 10,634,051 +0.17(+2.11%)
Feb 14, 2008 8.086 8.229 7.898 8.000 14,467,716 -0.05(-0.66%)
Feb 13, 2008 7.820 8.090 7.707 8.053 12,974,813 +0.32(+4.19%)
Feb 12, 2008 7.808 8.026 7.600 7.730 14,226,075 +0.12(+1.58%)
Feb 11, 2008 7.510 7.639 7.383 7.609 10,433,337 +0.21(+2.80%)
Feb 08, 2008 7.253 7.476 7.245 7.402 102,183,544 -0.01(-0.16%)
Feb 07, 2008 7.104 7.490 7.071 7.414 21,044,328 +0.08(+1.05%)
Feb 06, 2008 7.158 7.682 7.158 7.337 20,295,130 +0.11(+1.48%)
Feb 05, 2008 7.552 7.552 7.229 7.229 15,202,546 -0.40(-5.23%)
Feb 04, 2008 7.905 7.905 7.608 7.629 10,274,522 -0.13(-1.71%)
Feb 01, 2008 7.556 7.786 7.556 7.761 24,639,176 +0.31(+4.21%)
Jan 31, 2008 6.921 7.490 6.898 7.448 21,086,158 +0.29(+4.04%)
Jan 30, 2008 6.940 7.384 6.885 7.159 23,918,482 +0.14(+2.04%)
Jan 29, 2008 7.044 7.103 6.860 7.015 16,212,302 +0.10(+1.52%)
Jan 28, 2008 6.398 6.933 6.379 6.910 18,545,374 +0.34(+5.25%)
Jan 25, 2008 6.705 6.762 6.493 6.566 13,539,929 +0.00(+0.00%)
Jan 24, 2008 6.340 6.642 6.298 6.566 23,562,768 +0.45(+7.31%)
Jan 23, 2008 5.922 6.204 5.623 6.119 27,043,608 -0.03(-0.43%)
Jan 22, 2008 5.751 6.217 5.682 6.145 30,661,940 +0.00(+0.08%)
Jan 21, 2008 6.083 6.203 5.880 6.140 0 +0.00(+0.00%)
Jan 18, 2008 6.083 6.203 5.880 6.140 20,262,654 +0.24(+4.01%)
Jan 17, 2008 6.241 6.339 5.829 5.904 24,660,402 -0.18(-3.03%)
Jan 16, 2008 6.529 6.610 6.043 6.088 29,662,576 -0.52(-7.88%)
Jan 15, 2008 6.818 6.837 6.577 6.609 14,414,826 -0.22(-3.15%)
Jan 14, 2008 6.716 6.894 6.716 6.824 11,400,998 +0.13(+1.88%)
Jan 11, 2008 6.786 6.786 6.554 6.698 12,728,907 -0.10(-1.54%)
Jan 10, 2008 6.446 6.859 6.399 6.803 17,146,974 +0.18(+2.76%)
Jan 09, 2008 6.483 6.624 6.344 6.621 17,444,510 +0.15(+2.38%)
Jan 08, 2008 6.641 6.722 6.443 6.466 15,514,796 -0.03(-0.44%)
Jan 07, 2008 6.676 6.702 6.366 6.495 21,760,258 -0.18(-2.65%)
Jan 04, 2008 6.883 6.890 6.634 6.671 22,182,352 -0.28(-4.09%)
Jan 03, 2008 6.881 7.022 6.839 6.956 11,487,851 +0.13(+1.87%)
Jan 02, 2008 6.926 6.954 6.727 6.828 12,801,747 -0.08(-1.09%)
Jan 01, 2008 6.913 6.964 6.813 6.903 0 +0.00(+0.00%)
Dec 31, 2007 6.913 6.964 6.813 6.903 9,154,637 -0.01(-0.11%)
Dec 28, 2007 6.872 6.945 6.782 6.911 14,561,441 -0.01(-0.11%)
Dec 27, 2007 6.782 6.974 6.744 6.919 14,533,895 -0.02(-0.29%)
Dec 26, 2007 6.884 6.946 6.809 6.939 10,321,477 -0.13(-1.81%)
Dec 24, 2007 6.916 7.100 6.829 7.067 6,198,351 +0.29(+4.22%)
Dec 21, 2007 6.586 6.864 6.581 6.781 21,084,238 +0.22(+3.41%)
Dec 20, 2007 6.493 6.601 6.398 6.557 23,995,864 -0.02(-0.37%)
Dec 19, 2007 6.338 6.628 6.300 6.582 36,548,160 +0.39(+6.22%)
Dec 18, 2007 6.098 6.217 5.871 6.197 19,135,814 +0.25(+4.13%)
Dec 17, 2007 6.083 6.126 5.872 5.951 18,083,566 -0.30(-4.75%)
Dec 14, 2007 6.267 6.333 6.106 6.248 16,680,793 -0.28(-4.30%)
Dec 13, 2007 6.412 6.549 6.232 6.528 14,393,859 -0.04(-0.68%)
Dec 12, 2007 6.698 6.728 6.478 6.573 19,484,366 +0.09(+1.37%)
Dec 11, 2007 6.769 6.829 6.417 6.484 14,483,774 -0.22(-3.27%)
Dec 10, 2007 6.628 6.809 6.604 6.703 12,175,238 +0.14(+2.09%)
Dec 07, 2007 6.558 6.636 6.496 6.566 10,861,316 +0.03(+0.39%)
Dec 06, 2007 6.357 6.551 6.345 6.540 13,490,691 +0.18(+2.87%)
Dec 05, 2007 6.160 6.376 6.151 6.358 23,802,878 +0.48(+8.10%)
Dec 04, 2007 5.774 5.942 5.731 5.881 7,886,022 -0.07(-1.14%)
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.