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 )

115.12 +0.63 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2005 2.919 2.994 2.910 2.944 9,931,979 +0.05(+1.80%)
Mar 30, 2005 2.898 2.960 2.808 2.892 23,411,954 +0.01(+0.27%)
Mar 29, 2005 3.067 3.085 2.863 2.884 20,097,122 -0.17(-5.59%)
Mar 28, 2005 3.168 3.168 3.052 3.055 12,803,365 -0.10(-3.06%)
Mar 24, 2005 3.167 3.239 3.142 3.151 4,794,565 -0.00(-0.11%)
Mar 23, 2005 3.242 3.275 3.155 3.155 9,791,622 -0.11(-3.30%)
Mar 22, 2005 3.233 3.353 3.186 3.262 12,410,522 +0.04(+1.19%)
Mar 21, 2005 3.214 3.278 3.157 3.224 7,443,107 +0.09(+2.95%)
Mar 18, 2005 3.176 3.192 3.080 3.132 8,355,358 -0.04(-1.35%)
Mar 17, 2005 3.168 3.210 3.088 3.174 11,027,898 +0.02(+0.57%)
Mar 16, 2005 3.454 3.454 3.050 3.157 19,397,644 -0.29(-8.47%)
Mar 15, 2005 3.470 3.548 3.423 3.449 10,452,135 -0.02(-0.52%)
Mar 14, 2005 3.497 3.515 3.387 3.467 11,154,673 -0.07(-1.93%)
Mar 11, 2005 3.493 3.647 3.455 3.535 17,319,136 +0.16(+4.60%)
Mar 10, 2005 3.408 3.453 3.297 3.380 12,447,584 -0.03(-0.83%)
Mar 09, 2005 3.505 3.567 3.404 3.408 9,604,162 -0.08(-2.35%)
Mar 08, 2005 3.627 3.632 3.435 3.490 10,759,180 -0.18(-4.96%)
Mar 07, 2005 3.755 3.764 3.647 3.672 7,132,997 -0.10(-2.63%)
Mar 04, 2005 3.656 3.852 3.644 3.771 9,975,870 +0.15(+4.10%)
Mar 03, 2005 3.626 3.645 3.553 3.622 5,381,538 +0.01(+0.28%)
Mar 02, 2005 3.670 3.670 3.465 3.612 16,073,416 -0.11(-2.89%)
Mar 01, 2005 3.821 3.830 3.643 3.720 6,647,784 -0.09(-2.27%)
Feb 28, 2005 3.903 3.904 3.726 3.806 6,682,091 -0.09(-2.43%)
Feb 25, 2005 3.751 3.965 3.708 3.901 12,281,880 +0.16(+4.22%)
Feb 24, 2005 3.632 3.756 3.607 3.743 11,156,710 +0.12(+3.25%)
Feb 23, 2005 3.641 3.716 3.599 3.625 8,300,742 -0.01(-0.19%)
Feb 22, 2005 3.623 3.744 3.574 3.632 14,232,250 -0.00(-0.02%)
Feb 18, 2005 3.518 3.645 3.478 3.632 9,000,863 +0.17(+4.78%)
Feb 17, 2005 3.550 3.571 3.454 3.467 7,800,269 -0.08(-2.24%)
Feb 16, 2005 3.289 3.576 3.276 3.546 16,997,094 +0.25(+7.49%)
Feb 15, 2005 3.375 3.375 3.255 3.299 5,142,135 -0.06(-1.88%)
Feb 14, 2005 3.345 3.444 3.337 3.362 6,436,106 +0.03(+1.03%)
Feb 11, 2005 3.302 3.350 3.249 3.328 4,976,167 +0.03(+0.88%)
Feb 10, 2005 3.220 3.313 3.193 3.299 4,619,234 +0.08(+2.63%)
Feb 09, 2005 3.311 3.317 3.205 3.215 4,363,331 -0.09(-2.87%)
Feb 08, 2005 3.297 3.328 3.243 3.309 3,650,015 -0.02(-0.54%)
Feb 07, 2005 3.281 3.402 3.253 3.327 5,639,320 +0.06(+1.75%)
Feb 04, 2005 3.262 3.325 3.153 3.270 11,252,602 +0.01(+0.26%)
Feb 03, 2005 3.136 3.352 3.119 3.262 23,144,804 -0.10(-2.90%)
Feb 02, 2005 3.162 3.376 3.157 3.359 13,608,383 +0.20(+6.21%)
Feb 01, 2005 3.256 3.268 3.148 3.163 4,053,127 -0.07(-2.09%)
Jan 31, 2005 3.083 3.265 3.061 3.230 9,028,587 +0.14(+4.42%)
Jan 28, 2005 3.135 3.166 3.063 3.093 4,575,712 -0.03(-0.96%)
Jan 27, 2005 3.120 3.157 3.080 3.123 3,889,575 +0.01(+0.38%)
Jan 26, 2005 3.122 3.140 3.051 3.111 7,733,961 +0.01(+0.39%)
Jan 25, 2005 3.145 3.221 3.075 3.099 7,392,522 +0.02(+0.55%)
Jan 24, 2005 3.162 3.174 3.075 3.082 4,093,056 -0.07(-2.28%)
Jan 21, 2005 3.073 3.218 3.073 3.154 7,423,342 +0.08(+2.67%)
Jan 20, 2005 3.116 3.116 3.072 3.072 4,079,247 -0.06(-2.04%)
Jan 19, 2005 3.127 3.165 3.073 3.136 5,115,699 +0.01(+0.38%)
Jan 18, 2005 3.134 3.183 3.085 3.124 4,274,016 -0.04(-1.16%)
Jan 14, 2005 3.047 3.173 3.038 3.161 9,704,624 +0.15(+4.94%)
Jan 13, 2005 2.949 3.021 2.947 3.012 7,537,221 +0.05(+1.79%)
Jan 12, 2005 2.880 2.981 2.864 2.959 3,916,392 +0.06(+1.91%)
Jan 11, 2005 3.033 3.059 2.833 2.904 12,453,447 -0.17(-5.58%)
Jan 10, 2005 3.080 3.110 3.049 3.075 5,217,788 -0.00(-0.06%)
Jan 07, 2005 3.027 3.119 2.971 3.077 6,793,688 +0.05(+1.64%)
Jan 06, 2005 3.094 3.106 2.991 3.027 7,865,336 -0.05(-1.53%)
Jan 05, 2005 3.076 3.168 3.051 3.075 5,790,607 -0.03(-0.83%)
Jan 04, 2005 3.092 3.122 2.998 3.100 7,023,056 +0.01(+0.22%)
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.