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 )

2.810 -0.020 (-0.71%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 6, 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 (%)
May 28, 2010 7.232 7.385 7.164 7.232 13,622,650 -0.12(-1.69%)
May 27, 2010 7.131 7.356 7.057 7.356 14,065,930 +0.49(+7.20%)
May 26, 2010 6.910 7.058 6.771 6.862 11,896 +0.16(+2.43%)
May 25, 2010 6.416 6.757 6.392 6.699 12,814 -0.06(-0.85%)
May 24, 2010 6.992 7.016 6.752 6.757 15,700,482 -0.15(-2.22%)
May 21, 2010 6.311 6.910 6.311 6.910 31,273,412 +0.49(+7.70%)
May 20, 2010 6.373 6.623 6.318 6.416 4,045 -0.38(-5.64%)
May 19, 2010 6.704 6.855 6.589 6.800 30,112,128 -0.11(-1.60%)
May 18, 2010 7.390 7.423 6.877 6.910 16,490 -0.29(-4.00%)
May 17, 2010 7.414 7.457 7.035 7.198 20,761,848 -0.30(-3.97%)
May 14, 2010 7.495 7.745 7.380 7.495 15,126,496 -0.31(-3.93%)
May 13, 2010 7.903 7.975 7.783 7.802 9,857,835 -0.15(-1.87%)
May 12, 2010 8.085 8.095 7.922 7.951 10,748,977 +0.03(+0.42%)
May 11, 2010 8.114 8.133 7.884 7.917 14,274,440 -0.17(-2.08%)
May 10, 2010 7.965 8.100 7.951 8.085 18,207,188 +0.69(+9.34%)
May 07, 2010 7.404 7.649 7.112 7.395 28,537,022 -0.07(-0.90%)
May 06, 2010 7.783 7.989 6.814 7.462 625 -0.16(-2.11%)
May 05, 2010 7.807 8.085 7.586 7.623 27,566,146 -0.29(-3.66%)
May 04, 2010 8.277 8.296 7.874 7.913 29,743,176 -0.58(-6.78%)
May 03, 2010 8.675 8.694 8.426 8.488 13,551,925 -0.18(-2.07%)
Apr 30, 2010 8.830 8.863 8.626 8.667 9,479,071 -0.19(-2.15%)
Apr 29, 2010 8.709 8.858 8.663 8.858 12,589,918 +0.28(+3.25%)
Apr 28, 2010 8.681 8.700 8.416 8.579 10,972,175 +0.02(+0.22%)
Apr 27, 2010 8.867 8.872 8.551 8.560 13,625,156 -0.45(-4.95%)
Apr 26, 2010 9.081 9.123 8.979 9.007 6,209,087 +0.04(+0.41%)
Apr 23, 2010 8.900 8.979 8.765 8.969 8,445,337 +0.04(+0.42%)
Apr 22, 2010 8.746 8.932 8.579 8.932 15,118,159 +0.17(+1.91%)
Apr 21, 2010 8.997 9.011 8.616 8.765 11,511 -0.13(-1.51%)
Apr 20, 2010 9.011 9.053 8.830 8.900 8,193,660 -0.05(-0.52%)
Apr 19, 2010 8.932 9.039 8.811 8.946 11,044,318 -0.10(-1.08%)
Apr 16, 2010 9.295 9.369 8.937 9.044 11,748,233 -0.27(-2.89%)
Apr 15, 2010 9.411 9.499 9.285 9.313 7,148,584 -0.21(-2.24%)
Apr 14, 2010 9.643 9.653 9.448 9.527 6,343,812 +0.05(+0.54%)
Apr 13, 2010 9.388 9.527 9.299 9.476 6,127,138 +0.11(+1.19%)
Apr 12, 2010 9.467 9.516 9.327 9.364 7,188,582 -0.02(-0.20%)
Apr 09, 2010 9.495 9.495 9.304 9.383 12,434,640 +0.04(+0.40%)
Apr 08, 2010 9.044 9.369 9.025 9.346 14,486,766 +0.15(+1.62%)
Apr 07, 2010 9.495 9.550 9.114 9.197 14,435,017 -0.32(-3.37%)
Apr 06, 2010 9.527 9.711 9.504 9.518 52,676,412 -0.12(-1.23%)
Apr 05, 2010 9.741 9.771 9.590 9.636 7,505,364 +0.03(+0.31%)
Apr 01, 2010 9.520 9.606 9.606 9.606 23,506,510 +0.33(+3.53%)
Mar 31, 2010 9.255 9.311 9.190 9.279 12,953,326 +0.06(+0.68%)
Mar 30, 2010 9.427 9.474 9.137 9.216 14,863,085 -0.08(-0.85%)
Mar 29, 2010 9.004 9.295 9.004 9.295 13,773,270 +0.42(+4.77%)
Mar 26, 2010 8.823 8.990 8.723 8.872 11,443,538 +0.10(+1.17%)
Mar 25, 2010 9.088 9.125 8.758 8.770 13,968,274 -0.20(-2.28%)
Mar 24, 2010 8.895 9.074 8.849 8.974 15,378,019 -0.08(-0.85%)
Mar 23, 2010 8.777 9.051 8.714 9.051 15,664,437 +0.50(+5.81%)
Mar 22, 2010 8.393 8.609 8.386 8.554 10,869,263 -0.02(-0.24%)
Mar 19, 2010 8.737 8.774 8.493 8.574 11,869,566 -0.12(-1.36%)
Mar 18, 2010 8.719 8.809 8.533 8.693 12,610,192 -0.15(-1.66%)
Mar 17, 2010 9.093 9.125 8.800 8.839 12,990,323 -0.23(-2.51%)
Mar 16, 2010 8.944 9.088 8.893 9.067 11,874,851 +0.16(+1.77%)
Mar 15, 2010 8.851 8.944 8.825 8.909 8,600,886 -0.04(-0.42%)
Mar 12, 2010 9.037 9.037 8.902 8.946 11,715,170 -0.01(-0.08%)
Mar 11, 2010 8.946 9.004 8.749 8.953 14,194,151 +0.08(+0.89%)
Mar 10, 2010 8.786 8.944 8.667 8.874 26,017,570 +0.18(+2.11%)
Mar 09, 2010 8.451 8.860 8.409 8.691 28,591,266 +0.33(+3.98%)
Mar 08, 2010 8.300 8.398 8.207 8.358 14,883,092 +0.16(+1.93%)
Mar 05, 2010 7.982 8.231 7.977 8.200 15,400,418 +0.30(+3.73%)
Mar 04, 2010 7.998 8.021 7.756 7.905 11,306,924 -0.04(-0.56%)
Mar 03, 2010 7.931 8.098 7.877 7.949 16,529,301 +0.05(+0.59%)
Mar 02, 2010 7.873 8.003 7.833 7.903 13,290,767 +0.12(+1.55%)
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.