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 )

2.430 +0.220 (+9.95%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 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 (%)
Feb 29, 2008 8.371 8.406 8.079 8.208 17,909,958 -0.19(-2.30%)
Feb 28, 2008 8.129 8.526 8.129 8.401 24,595,666 +0.19(+2.27%)
Feb 27, 2008 8.191 8.414 8.111 8.215 28,634,720 -0.01(-0.13%)
Feb 26, 2008 8.254 8.357 8.138 8.226 29,927,944 -0.20(-2.40%)
Feb 25, 2008 8.399 8.441 8.232 8.428 27,865,666 -0.34(-3.83%)
Feb 22, 2008 8.807 8.807 8.445 8.763 25,685,068 -0.20(-2.20%)
Feb 21, 2008 9.009 9.216 8.924 8.961 28,955,530 +0.24(+2.77%)
Feb 20, 2008 8.250 8.755 8.153 8.720 18,408,802 +0.32(+3.79%)
Feb 19, 2008 8.239 8.592 8.127 8.401 28,446,900 +0.65(+8.32%)
Feb 18, 2008 7.587 7.767 7.523 7.756 0 +0.00(+0.00%)
Feb 15, 2008 7.587 7.767 7.523 7.756 11,200,501 +0.16(+2.11%)
Feb 14, 2008 7.677 7.813 7.499 7.596 15,238,375 -0.05(-0.66%)
Feb 13, 2008 7.424 7.681 7.317 7.646 13,665,948 +0.31(+4.19%)
Feb 12, 2008 7.413 7.620 7.216 7.339 14,983,863 +0.11(+1.58%)
Feb 11, 2008 7.130 7.253 7.009 7.225 10,989,095 +0.20(+2.80%)
Feb 08, 2008 6.886 7.098 6.878 7.028 107,626,608 -0.01(-0.16%)
Feb 07, 2008 6.745 7.111 6.714 7.039 22,165,306 +0.07(+1.05%)
Feb 06, 2008 6.796 7.293 6.796 6.966 21,376,200 +0.10(+1.48%)
Feb 05, 2008 7.170 7.170 6.863 6.864 16,012,348 -0.38(-5.23%)
Feb 04, 2008 7.506 7.506 7.223 7.243 10,821,820 -0.13(-1.71%)
Feb 01, 2008 7.174 7.392 7.174 7.369 25,951,642 +0.30(+4.21%)
Jan 31, 2008 6.571 7.111 6.549 7.071 22,209,364 +0.27(+4.04%)
Jan 30, 2008 6.589 7.010 6.537 6.797 25,192,560 +0.14(+2.04%)
Jan 29, 2008 6.687 6.744 6.513 6.660 17,075,892 +0.10(+1.52%)
Jan 28, 2008 6.074 6.582 6.057 6.561 19,533,240 +0.33(+5.25%)
Jan 25, 2008 6.366 6.420 6.165 6.234 14,261,168 +0.00(+0.00%)
Jan 24, 2008 6.019 6.306 5.980 6.234 24,817,898 +0.42(+7.31%)
Jan 23, 2008 5.622 5.891 5.339 5.809 28,484,154 -0.02(-0.43%)
Jan 22, 2008 5.460 5.903 5.394 5.834 32,295,224 +0.00(+0.08%)
Jan 21, 2008 5.776 5.889 5.583 5.830 0 +0.00(+0.00%)
Jan 18, 2008 5.776 5.889 5.583 5.830 21,341,994 +0.22(+4.01%)
Jan 17, 2008 5.925 6.019 5.534 5.605 25,974,000 -0.17(-3.03%)
Jan 16, 2008 6.199 6.276 5.737 5.780 31,242,628 -0.49(-7.88%)
Jan 15, 2008 6.473 6.491 6.244 6.275 15,182,668 -0.20(-3.15%)
Jan 14, 2008 6.376 6.546 6.376 6.479 12,008,301 +0.12(+1.88%)
Jan 11, 2008 6.442 6.442 6.223 6.360 13,406,944 -0.10(-1.54%)
Jan 10, 2008 6.120 6.513 6.075 6.459 18,060,350 +0.17(+2.76%)
Jan 09, 2008 6.155 6.289 6.023 6.286 18,373,736 +0.15(+2.38%)
Jan 08, 2008 6.305 6.382 6.117 6.139 16,341,230 -0.03(-0.44%)
Jan 07, 2008 6.338 6.363 6.044 6.166 22,919,372 -0.17(-2.65%)
Jan 04, 2008 6.535 6.541 6.299 6.334 23,363,950 -0.27(-4.09%)
Jan 03, 2008 6.533 6.667 6.494 6.604 12,099,780 +0.12(+1.87%)
Jan 02, 2008 6.576 6.602 6.387 6.483 13,483,664 -0.07(-1.09%)
Jan 01, 2008 6.563 6.611 6.469 6.554 0 +0.00(+0.00%)
Dec 31, 2007 6.563 6.611 6.469 6.554 9,642,281 -0.01(-0.11%)
Dec 28, 2007 6.524 6.594 6.439 6.562 15,337,092 -0.01(-0.11%)
Dec 27, 2007 6.439 6.621 6.403 6.569 15,308,080 -0.02(-0.29%)
Dec 26, 2007 6.536 6.595 6.465 6.588 10,871,277 -0.12(-1.81%)
Dec 24, 2007 6.566 6.741 6.484 6.709 6,528,522 +0.27(+4.22%)
Dec 21, 2007 6.253 6.517 6.248 6.438 22,207,342 +0.21(+3.41%)
Dec 20, 2007 6.164 6.267 6.074 6.226 25,274,064 -0.02(-0.37%)
Dec 19, 2007 6.017 6.293 5.981 6.249 38,494,988 +0.37(+6.22%)
Dec 18, 2007 5.790 5.902 5.574 5.883 20,155,130 +0.23(+4.13%)
Dec 17, 2007 5.776 5.816 5.575 5.650 19,046,832 -0.28(-4.75%)
Dec 14, 2007 5.950 6.013 5.797 5.932 17,569,338 -0.27(-4.30%)
Dec 13, 2007 6.087 6.218 5.917 6.198 15,160,584 -0.04(-0.68%)
Dec 12, 2007 6.359 6.388 6.150 6.240 20,522,250 +0.08(+1.37%)
Dec 11, 2007 6.426 6.483 6.093 6.156 15,255,288 -0.21(-3.27%)
Dec 10, 2007 6.293 6.465 6.270 6.364 12,823,782 +0.13(+2.09%)
Dec 07, 2007 6.226 6.300 6.168 6.234 11,439,871 +0.02(+0.39%)
Dec 06, 2007 6.035 6.220 6.025 6.210 14,209,306 +0.17(+2.87%)
Dec 05, 2007 5.849 6.054 5.840 6.036 25,070,798 +0.45(+8.10%)
Dec 04, 2007 5.482 5.642 5.441 5.584 8,306,091 -0.06(-1.14%)
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.