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 )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 3.477 3.523 3.523 3.523 2,734,668 +0.03(+0.98%)
Dec 30, 2013 3.517 3.545 3.471 3.488 19,048,144 -0.06(-1.76%)
Dec 27, 2013 3.523 3.562 3.494 3.551 5,707,492 +0.03(+0.97%)
Dec 26, 2013 3.505 3.574 3.483 3.517 10,101,969 +0.01(+0.16%)
Dec 24, 2013 3.500 3.545 3.477 3.511 2,489,977 +0.01(+0.32%)
Dec 23, 2013 3.437 3.517 3.426 3.500 6,513,470 +0.15(+4.58%)
Dec 20, 2013 3.454 3.466 3.324 3.346 9,967,552 -0.09(-2.64%)
Dec 19, 2013 3.386 3.466 3.375 3.437 8,972,780 +0.09(+2.54%)
Dec 18, 2013 3.273 3.403 3.267 3.352 9,344,073 +0.11(+3.33%)
Dec 17, 2013 3.267 3.273 3.221 3.244 6,584,267 +0.04(+1.24%)
Dec 16, 2013 3.182 3.261 3.176 3.204 9,771,729 +0.06(+1.80%)
Dec 13, 2013 3.148 3.159 3.102 3.148 4,199,987 +0.05(+1.47%)
Dec 12, 2013 3.079 3.125 3.045 3.102 6,715,627 +0.00(+0.00%)
Dec 11, 2013 3.182 3.193 3.065 3.102 6,668,938 -0.09(-2.85%)
Dec 10, 2013 3.176 3.227 3.176 3.193 3,917,206 +0.04(+1.26%)
Dec 09, 2013 3.119 3.187 3.102 3.153 6,971,966 +0.07(+2.40%)
Dec 06, 2013 3.074 3.142 3.051 3.079 8,134,895 +0.05(+1.50%)
Dec 05, 2013 3.023 3.108 3.006 3.034 8,608,144 +0.12(+4.09%)
Dec 04, 2013 2.881 2.943 2.869 2.915 7,984,633 +0.05(+1.58%)
Dec 03, 2013 2.926 2.943 2.841 2.869 11,348,744 -0.01(-0.39%)
Dec 02, 2013 2.966 2.988 2.875 2.881 10,972,760 -0.09(-2.87%)
Nov 29, 2013 2.971 2.994 2.952 2.966 6,634,557 -0.01(-0.38%)
Nov 27, 2013 2.980 2.994 2.943 2.977 6,104,986 +0.01(+0.19%)
Nov 26, 2013 3.057 3.068 2.949 2.971 11,750,277 -0.10(-3.15%)
Nov 25, 2013 3.159 3.159 3.068 3.068 6,980,650 -0.10(-3.05%)
Nov 22, 2013 3.176 3.204 3.153 3.165 8,796,543 +0.02(+0.54%)
Nov 21, 2013 3.119 3.170 3.110 3.148 9,873,376 +0.02(+0.69%)
Nov 20, 2013 3.198 3.220 3.115 3.126 7,152,490 -0.04(-1.40%)
Nov 19, 2013 3.264 3.264 3.143 3.170 8,507,236 -0.03(-0.86%)
Nov 18, 2013 3.220 3.253 3.176 3.198 9,526,979 +0.04(+1.40%)
Nov 15, 2013 3.170 3.190 3.087 3.154 9,741,270 +0.01(+0.35%)
Nov 14, 2013 3.181 3.181 3.115 3.143 13,028,157 +0.07(+2.16%)
Nov 13, 2013 2.921 3.101 2.899 3.076 15,524,356 +0.09(+2.96%)
Nov 12, 2013 3.049 3.082 2.982 2.988 9,067,541 -0.14(-4.42%)
Nov 11, 2013 3.115 3.131 3.076 3.126 5,103,900 +0.02(+0.71%)
Nov 08, 2013 3.032 3.148 2.982 3.104 10,753,149 +0.07(+2.37%)
Nov 07, 2013 3.181 3.181 3.015 3.032 16,565,685 -0.13(-4.20%)
Nov 06, 2013 3.148 3.170 3.082 3.165 9,712,358 +0.01(+0.18%)
Nov 05, 2013 3.104 3.173 3.087 3.159 17,541,870 -0.05(-1.55%)
Nov 04, 2013 3.209 3.270 3.176 3.209 13,912,327 +0.04(+1.22%)
Nov 01, 2013 3.065 3.237 3.060 3.170 17,769,822 +0.11(+3.43%)
Oct 31, 2013 3.093 3.120 3.043 3.065 10,227,433 +0.00(+0.00%)
Oct 30, 2013 3.054 3.093 3.037 3.065 8,537,484 +0.01(+0.18%)
Oct 29, 2013 3.065 3.071 3.015 3.060 7,358,318 -0.04(-1.25%)
Oct 28, 2013 3.060 3.098 3.037 3.098 13,225,621 +0.08(+2.56%)
Oct 25, 2013 3.032 3.049 2.966 3.021 13,401,601 -0.07(-2.15%)
Oct 24, 2013 3.082 3.098 3.010 3.087 20,410,870 -0.05(-1.59%)
Oct 23, 2013 3.143 3.192 3.104 3.137 19,085,636 -0.08(-2.41%)
Oct 22, 2013 3.120 3.214 3.115 3.214 20,356,708 +0.11(+3.38%)
Oct 21, 2013 3.054 3.109 3.043 3.109 13,972,201 +0.08(+2.55%)
Oct 18, 2013 3.065 3.082 2.963 3.032 18,822,436 +0.01(+0.37%)
Oct 17, 2013 2.977 3.054 2.966 3.021 25,286,370 -0.01(-0.27%)
Oct 16, 2013 2.971 3.120 2.960 3.029 29,475,770 +0.09(+2.91%)
Oct 15, 2013 2.849 2.949 2.822 2.943 17,724,444 +0.10(+3.50%)
Oct 14, 2013 2.725 2.877 2.722 2.844 12,838,484 +0.11(+4.05%)
Oct 11, 2013 2.645 2.755 2.628 2.733 20,828,236 +0.06(+2.28%)
Oct 10, 2013 2.556 2.678 2.549 2.672 24,658,952 +0.15(+5.92%)
Oct 09, 2013 2.539 2.556 2.501 2.523 17,578,352 -0.02(-0.65%)
Oct 08, 2013 2.534 2.556 2.506 2.539 16,896,516 +0.01(+0.44%)
Oct 07, 2013 2.468 2.545 2.462 2.528 17,383,352 +0.04(+1.56%)
Oct 04, 2013 2.418 2.501 2.412 2.490 16,235,392 +0.09(+3.69%)
Oct 03, 2013 2.412 2.445 2.385 2.401 13,888,681 +0.00(+0.00%)
Oct 02, 2013 2.346 2.401 2.335 2.401 13,202,397 +0.05(+2.12%)
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.