Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006 2.263 2.286 2.258 2.284 7,062,566 +0.02(+0.84%)
Oct 30, 2006 2.269 2.271 2.240 2.265 11,256,435 -0.04(-1.75%)
Oct 27, 2006 2.319 2.340 2.297 2.305 6,175,481 -0.03(-1.22%)
Oct 26, 2006 2.308 2.342 2.308 2.334 7,267,279 +0.02(+0.98%)
Oct 25, 2006 2.287 2.318 2.285 2.311 8,829,914 -0.01(-0.41%)
Oct 24, 2006 2.302 2.334 2.282 2.321 10,831,998 +0.02(+0.83%)
Oct 23, 2006 2.252 2.307 2.241 2.302 8,218,507 +0.04(+1.62%)
Oct 20, 2006 2.263 2.283 2.226 2.265 9,018,249 -0.00(-0.16%)
Oct 19, 2006 2.287 2.302 2.243 2.269 18,776,192 -0.03(-1.34%)
Oct 18, 2006 2.389 2.396 2.291 2.299 14,698,327 -0.06(-2.55%)
Oct 17, 2006 2.322 2.370 2.299 2.359 9,970,843 +0.01(+0.50%)
Oct 16, 2006 2.311 2.359 2.290 2.348 6,404,758 +0.03(+1.20%)
Oct 13, 2006 2.297 2.332 2.290 2.320 7,204,500 +0.03(+1.28%)
Oct 12, 2006 2.234 2.299 2.233 2.291 7,073,484 +0.06(+2.66%)
Oct 11, 2006 2.231 2.236 2.198 2.231 10,490,812 -0.02(-0.88%)
Oct 10, 2006 2.264 2.271 2.234 2.251 10,243,792 +0.02(+1.05%)
Oct 09, 2006 2.154 2.241 2.153 2.228 16,543,466 +0.07(+3.44%)
Oct 06, 2006 2.143 2.164 2.119 2.154 9,184,749 -0.01(-0.37%)
Oct 05, 2006 2.127 2.185 2.115 2.162 17,736,254 +0.07(+3.22%)
Oct 04, 2006 2.088 2.107 2.033 2.094 19,648,266 +0.05(+2.66%)
Oct 03, 2006 2.104 2.110 2.039 2.040 10,759,667 -0.06(-3.03%)
Oct 02, 2006 2.125 2.125 2.091 2.104 9,207,949 +0.02(+0.99%)
Sep 29, 2006 2.078 2.114 2.070 2.083 8,820,361 -0.01(-0.35%)
Sep 28, 2006 2.096 2.108 2.064 2.091 5,822,011 +0.00(+0.04%)
Sep 27, 2006 2.052 2.090 2.029 2.090 22,757,160 +0.07(+3.30%)
Sep 26, 2006 1.942 2.027 1.942 2.023 16,075,357 +0.07(+3.52%)
Sep 25, 2006 1.957 1.957 1.894 1.954 20,389,324 -0.03(-1.37%)
Sep 22, 2006 1.973 2.015 1.937 1.981 12,700,337 +0.01(+0.48%)
Sep 21, 2006 2.005 2.022 1.949 1.972 24,666,440 -0.05(-2.25%)
Sep 20, 2006 2.052 2.080 1.995 2.017 13,213,482 -0.06(-3.10%)
Sep 19, 2006 2.137 2.138 2.059 2.082 15,758,736 -0.09(-4.15%)
Sep 18, 2006 2.131 2.176 2.104 2.172 15,510,352 +0.07(+3.38%)
Sep 15, 2006 2.102 2.114 2.070 2.101 6,418,406 +0.01(+0.24%)
Sep 14, 2006 2.132 2.152 2.082 2.096 6,190,493 -0.04(-1.89%)
Sep 13, 2006 2.106 2.152 2.084 2.136 13,950,446 +0.04(+2.14%)
Sep 12, 2006 2.082 2.101 2.060 2.091 9,962,655 +0.03(+1.49%)
Sep 11, 2006 2.135 2.136 2.047 2.060 17,580,674 -0.12(-5.45%)
Sep 08, 2006 2.198 2.208 2.170 2.179 5,162,838 -0.02(-1.03%)
Sep 07, 2006 2.232 2.241 2.187 2.202 5,712,832 -0.03(-1.31%)
Sep 06, 2006 2.293 2.295 2.229 2.231 6,747,310 -0.08(-3.43%)
Sep 05, 2006 2.321 2.339 2.300 2.310 10,028,162 +0.05(+2.30%)
Sep 01, 2006 2.180 2.269 2.170 2.258 12,168,086 +0.11(+5.12%)
Aug 31, 2006 2.184 2.203 2.139 2.148 7,926,451 -0.04(-1.84%)
Aug 30, 2006 2.193 2.210 2.164 2.189 5,076,859 -0.02(-0.86%)
Aug 29, 2006 2.228 2.241 2.171 2.208 7,487,003 +0.02(+0.74%)
Aug 28, 2006 2.177 2.208 2.154 2.192 3,440,527 +0.02(+0.74%)
Aug 25, 2006 2.195 2.225 2.169 2.175 8,451,879 -0.01(-0.40%)
Aug 24, 2006 2.216 2.217 2.136 2.184 9,409,932 -0.01(-0.50%)
Aug 23, 2006 2.282 2.302 2.191 2.195 16,281,434 -0.11(-4.65%)
Aug 22, 2006 2.304 2.336 2.287 2.302 6,812,818 -0.02(-1.04%)
Aug 21, 2006 2.293 2.337 2.293 2.326 5,172,392 -0.01(-0.56%)
Aug 18, 2006 2.333 2.341 2.304 2.340 5,397,575 +0.02(+0.88%)
Aug 17, 2006 2.334 2.365 2.300 2.319 11,974,292 +0.00(+0.06%)
Aug 16, 2006 2.320 2.341 2.299 2.318 13,450,948 +0.02(+0.67%)
Aug 15, 2006 2.258 2.318 2.241 2.302 9,965,384 +0.08(+3.73%)
Aug 14, 2006 2.284 2.284 2.214 2.219 9,308,941 -0.03(-1.27%)
Aug 11, 2006 2.280 2.299 2.248 2.248 9,085,122 -0.05(-1.98%)
Aug 10, 2006 2.327 2.332 2.269 2.293 24,377,114 -0.05(-1.94%)
Aug 09, 2006 2.413 2.428 2.339 2.339 11,061,276 -0.05(-1.97%)
Aug 08, 2006 2.392 2.425 2.349 2.386 10,598,627 -0.02(-0.94%)
Aug 07, 2006 2.373 2.451 2.373 2.409 8,229,425 +0.04(+1.51%)
Aug 04, 2006 2.398 2.441 2.365 2.373 13,026,512 +0.00(+0.12%)
Aug 03, 2006 2.315 2.398 2.314 2.370 6,695,449 -0.01(-0.22%)
Aug 02, 2006 2.343 2.396 2.330 2.375 9,068,745 +0.07(+2.86%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.