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 )

2.210 -0.040 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2011 4.023 4.038 3.903 3.990 11,748,571 +0.25(+6.82%)
Nov 29, 2011 3.754 3.826 3.711 3.735 8,464,074 -0.14(-3.72%)
Nov 28, 2011 3.860 3.918 3.812 3.879 8,632,597 +0.25(+6.89%)
Nov 25, 2011 3.634 3.735 3.624 3.629 4,711,545 -0.10(-2.71%)
Nov 23, 2011 3.884 3.889 3.730 3.730 8,477,692 -0.22(-5.60%)
Nov 22, 2011 4.019 4.052 3.884 3.951 9,372,255 -0.12(-3.07%)
Nov 21, 2011 4.019 4.100 3.946 4.076 10,594,520 -0.16(-3.75%)
Nov 18, 2011 4.365 4.374 4.206 4.235 9,052,031 -0.08(-1.78%)
Nov 17, 2011 4.542 4.576 4.278 4.312 12,412,114 -0.12(-2.61%)
Nov 16, 2011 4.432 4.547 4.408 4.427 8,739,216 -0.11(-2.44%)
Nov 15, 2011 4.451 4.571 4.427 4.538 6,267,045 +0.02(+0.43%)
Nov 14, 2011 4.494 4.533 4.417 4.518 6,122,696 -0.04(-0.95%)
Nov 11, 2011 4.470 4.619 4.461 4.562 6,351,452 +0.21(+4.75%)
Nov 10, 2011 4.494 4.504 4.317 4.355 8,089,008 +0.03(+0.78%)
Nov 09, 2011 4.485 4.504 4.312 4.321 10,137,346 -0.34(-7.32%)
Nov 08, 2011 4.624 4.672 4.518 4.663 9,525,783 +0.05(+1.04%)
Nov 07, 2011 4.576 4.667 4.566 4.615 8,184,369 +0.07(+1.59%)
Nov 04, 2011 4.413 4.557 4.347 4.542 7,184,628 +0.07(+1.50%)
Nov 03, 2011 4.523 4.547 4.408 4.475 11,064,663 +0.01(+0.22%)
Nov 02, 2011 4.502 4.526 4.379 4.466 6,755,427 +0.14(+3.34%)
Nov 01, 2011 4.235 4.446 4.187 4.321 16,782,810 -0.18(-3.95%)
Oct 31, 2011 4.648 4.648 4.499 4.499 12,095,986 -0.25(-5.36%)
Oct 28, 2011 4.595 4.778 4.566 4.754 17,751,402 +0.10(+2.06%)
Oct 27, 2011 4.542 4.735 4.369 4.658 18,472,534 +0.47(+11.12%)
Oct 26, 2011 4.211 4.230 4.057 4.192 8,961,054 +0.13(+3.32%)
Oct 25, 2011 4.172 4.177 4.033 4.057 9,945,433 -0.14(-3.43%)
Oct 24, 2011 3.889 4.201 3.879 4.201 12,496,084 +0.32(+8.30%)
Oct 21, 2011 3.807 3.884 3.797 3.879 7,064,835 +0.15(+3.99%)
Oct 20, 2011 3.778 3.836 3.668 3.730 10,635,572 -0.09(-2.39%)
Oct 19, 2011 3.975 3.980 3.812 3.821 9,242,175 -0.19(-4.68%)
Oct 18, 2011 3.812 4.028 3.745 4.009 12,778,257 +0.14(+3.60%)
Oct 17, 2011 4.095 4.110 3.869 3.869 11,124,469 -0.31(-7.36%)
Oct 14, 2011 4.148 4.182 4.091 4.177 9,722,196 +0.08(+1.88%)
Oct 13, 2011 4.153 4.153 3.927 4.100 15,601,910 -0.11(-2.51%)
Oct 12, 2011 4.086 4.264 4.081 4.206 8,894,527 +0.18(+4.42%)
Oct 11, 2011 3.951 4.095 3.927 4.028 10,987,884 +0.02(+0.48%)
Oct 10, 2011 3.879 4.023 3.865 4.009 8,265,884 +0.26(+7.06%)
Oct 07, 2011 3.889 3.951 3.730 3.745 11,691,202 -0.10(-2.62%)
Oct 06, 2011 3.778 3.860 3.740 3.845 16,637,535 +0.23(+6.24%)
Oct 05, 2011 3.591 3.648 3.523 3.620 10,718,404 +0.03(+0.94%)
Oct 04, 2011 3.533 3.605 3.398 3.586 16,195,182 +0.00(+0.00%)
Oct 03, 2011 3.812 3.862 3.581 3.586 16,187,320 -0.23(-6.05%)
Sep 30, 2011 3.869 4.019 3.778 3.817 16,902,340 -0.12(-3.17%)
Sep 29, 2011 4.033 4.081 3.874 3.942 9,943,708 +0.00(+0.12%)
Sep 28, 2011 4.091 4.158 3.932 3.937 11,304,337 -0.13(-3.31%)
Sep 27, 2011 4.182 4.244 4.033 4.071 14,542,899 +0.00(+0.12%)
Sep 26, 2011 4.004 4.071 3.783 4.067 13,733,633 +0.12(+3.17%)
Sep 23, 2011 3.865 3.985 3.831 3.942 9,708,355 +0.09(+2.24%)
Sep 22, 2011 3.961 4.076 3.817 3.855 16,764,361 -0.39(-9.17%)
Sep 21, 2011 4.393 4.447 4.235 4.244 11,903,026 -0.20(-4.54%)
Sep 20, 2011 4.562 4.576 4.417 4.446 9,608,769 -0.12(-2.53%)
Sep 19, 2011 4.446 4.605 4.379 4.562 10,610,853 -0.04(-0.94%)
Sep 16, 2011 4.591 4.610 4.502 4.605 15,046,041 +0.08(+1.70%)
Sep 15, 2011 4.562 4.605 4.444 4.528 9,171,078 +0.09(+1.95%)
Sep 14, 2011 4.422 4.499 4.225 4.441 12,339,931 +0.06(+1.32%)
Sep 13, 2011 4.432 4.499 4.350 4.384 10,093,296 +0.01(+0.22%)
Sep 12, 2011 4.321 4.422 4.220 4.374 16,852,348 -0.05(-1.09%)
Sep 09, 2011 4.542 4.562 4.403 4.422 13,018,800 -0.25(-5.45%)
Sep 08, 2011 4.672 4.773 4.615 4.677 10,691,696 -0.07(-1.52%)
Sep 07, 2011 4.591 4.754 4.571 4.749 7,401,551 +0.23(+4.99%)
Sep 06, 2011 4.345 4.542 4.302 4.523 15,738,168 -0.08(-1.77%)
Sep 02, 2011 4.663 4.718 4.566 4.605 10,236,495 -0.25(-5.24%)
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.