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

Steel Dynamics Inc (NQ: STLD )

140.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2009 12.00 12.06 11.81 11.98 12,350,676 +0.20(+1.68%)
Nov 27, 2009 11.50 11.93 11.39 11.78 4,216,611 -0.29(-2.40%)
Nov 25, 2009 11.86 12.10 11.81 12.07 7,096,451 +0.30(+2.53%)
Nov 24, 2009 11.71 11.83 11.48 11.78 6,053,837 +0.01(+0.12%)
Nov 23, 2009 11.66 11.98 11.66 11.76 10,115,954 +0.33(+2.85%)
Nov 20, 2009 11.36 11.52 11.20 11.44 9,041,235 -0.09(-0.80%)
Nov 19, 2009 11.52 11.59 11.22 11.53 9,765,914 -0.24(-2.05%)
Nov 18, 2009 11.69 11.91 11.54 11.77 13,188,205 +0.17(+1.47%)
Nov 17, 2009 11.03 11.64 10.95 11.60 15,956,285 +0.55(+4.93%)
Nov 16, 2009 10.76 11.16 10.76 11.05 10,983,812 +0.45(+4.27%)
Nov 13, 2009 10.53 10.67 10.40 10.60 6,333,193 +0.15(+1.42%)
Nov 12, 2009 10.65 10.81 10.41 10.45 9,256,628 -0.06(-0.54%)
Nov 11, 2009 10.52 10.74 10.45 10.51 9,330,351 +0.22(+2.13%)
Nov 10, 2009 10.27 10.39 10.09 10.29 5,490,653 -0.04(-0.34%)
Nov 09, 2009 10.13 10.47 10.12 10.33 7,279,272 +0.35(+3.55%)
Nov 06, 2009 10.000 10.39 9.773 9.971 8,289,356 -0.24(-2.36%)
Nov 05, 2009 10.05 10.21 9.794 10.21 9,083,785 +0.47(+4.80%)
Nov 04, 2009 9.929 10.16 9.702 9.745 11,099,205 -0.04(-0.43%)
Nov 03, 2009 9.362 9.823 9.284 9.787 11,783,648 +0.24(+2.52%)
Nov 02, 2009 9.575 9.922 9.256 9.546 15,937,267 +0.06(+0.67%)
Oct 30, 2009 9.851 9.900 9.277 9.483 16,111,837 -0.40(-4.01%)
Oct 29, 2009 9.985 10.13 9.844 9.879 13,996,873 +0.22(+2.27%)
Oct 28, 2009 10.11 10.13 9.553 9.660 13,766,895 -0.50(-4.95%)
Oct 27, 2009 10.36 10.48 9.993 10.16 14,940,909 -0.26(-2.45%)
Oct 26, 2009 10.78 10.93 10.35 10.42 8,597,166 -0.23(-2.13%)
Oct 23, 2009 10.69 11.08 10.55 10.64 7,193,345 -0.28(-2.59%)
Oct 22, 2009 10.95 10.99 10.49 10.93 10,452,696 +0.02(+0.20%)
Oct 21, 2009 10.74 11.25 10.68 10.91 12,586,372 +0.11(+1.05%)
Oct 20, 2009 10.79 11.27 10.67 10.79 18,349,148 -0.06(-0.52%)
Oct 19, 2009 11.01 11.09 10.70 10.85 14,693,902 -0.05(-0.45%)
Oct 16, 2009 11.33 11.33 10.84 10.90 12,037,720 -0.53(-4.65%)
Oct 15, 2009 11.09 11.47 11.04 11.43 8,672,299 +0.16(+1.38%)
Oct 14, 2009 11.08 11.40 11.08 11.27 11,805,349 +0.34(+3.11%)
Oct 13, 2009 10.77 10.96 10.64 10.93 7,048,396 +0.12(+1.11%)
Oct 12, 2009 11.10 11.24 10.77 10.81 6,281,985 -0.14(-1.29%)
Oct 09, 2009 10.98 11.10 10.78 10.96 5,639,678 -0.12(-1.09%)
Oct 08, 2009 11.11 11.18 10.81 11.08 9,291,691 +0.29(+2.69%)
Oct 07, 2009 10.66 10.91 10.55 10.79 7,386,262 +0.16(+1.47%)
Oct 06, 2009 10.89 11.03 10.50 10.63 14,334,399 -0.05(-0.46%)
Oct 05, 2009 10.27 10.75 10.18 10.68 10,034,791 +0.52(+5.16%)
Oct 02, 2009 10.14 10.52 9.716 10.16 12,376,268 -0.25(-2.38%)
Oct 01, 2009 10.93 11.00 10.38 10.40 12,467,065 -0.46(-4.24%)
Sep 30, 2009 11.30 11.39 10.81 10.86 17,431,208 -0.38(-3.34%)
Sep 29, 2009 11.30 11.51 11.18 11.24 12,915,500 -0.01(-0.06%)
Sep 28, 2009 11.66 11.71 11.17 11.25 16,077,070 -0.52(-4.39%)
Sep 25, 2009 11.86 11.98 11.59 11.76 7,538,330 -0.14(-1.19%)
Sep 24, 2009 12.32 12.41 11.73 11.90 8,244,844 -0.36(-2.94%)
Sep 23, 2009 12.57 12.68 12.24 12.27 9,074,622 -0.32(-2.53%)
Sep 22, 2009 12.64 12.79 12.54 12.58 8,086,488 +0.13(+1.02%)
Sep 21, 2009 12.29 12.51 12.19 12.46 6,914,972 -0.18(-1.46%)
Sep 18, 2009 12.68 12.78 12.27 12.64 15,994,861 +0.07(+0.56%)
Sep 17, 2009 12.66 13.14 12.54 12.57 11,338,680 -0.09(-0.73%)
Sep 16, 2009 12.61 12.90 12.51 12.66 11,320,733 +0.21(+1.71%)
Sep 15, 2009 11.94 12.59 11.94 12.45 13,544,471 +0.17(+1.38%)
Sep 14, 2009 11.92 12.33 11.72 12.28 12,860,971 +0.14(+1.17%)
Sep 11, 2009 12.89 12.90 11.95 12.14 18,697,678 -0.51(-4.03%)
Sep 10, 2009 12.17 12.66 11.98 12.65 9,953,279 +0.42(+3.42%)
Sep 09, 2009 12.24 12.43 12.05 12.23 9,540,270 +0.01(+0.06%)
Sep 08, 2009 12.05 12.25 12.00 12.22 10,838,721 +0.45(+3.79%)
Sep 04, 2009 11.55 11.79 11.30 11.78 7,660,110 +0.32(+2.78%)
Sep 03, 2009 11.39 11.56 11.21 11.46 7,812,772 +0.26(+2.34%)
Sep 02, 2009 11.25 11.56 11.13 11.20 10,118,020 -0.07(-0.63%)
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.