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:

Steel Dynamics Inc (NQ: STLD )

67.36 -1.93 (-2.79%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.99 35.48 34.54 34.85 5,243,026 +0.25(+0.72%)
Apr 29, 2008 35.65 36.18 34.46 34.60 2,943,759 -1.68(-4.63%)
Apr 28, 2008 36.85 37.00 35.68 36.28 2,551,221 -0.52(-1.41%)
Apr 25, 2008 34.69 36.96 34.62 36.80 4,436,483 +2.18(+6.30%)
Apr 24, 2008 35.92 35.92 34.06 34.62 4,340,883 -0.94(-2.64%)
Apr 23, 2008 36.30 36.47 35.25 35.56 5,910,574 -1.56(-4.20%)
Apr 22, 2008 39.25 39.25 36.76 37.12 5,437,849 -0.70(-1.85%)
Apr 21, 2008 38.89 39.04 37.11 37.82 4,224,341 -0.06(-0.16%)
Apr 18, 2008 37.58 38.14 36.19 37.88 3,789,487 +1.37(+3.75%)
Apr 17, 2008 36.30 37.45 35.51 36.51 4,307,880 -1.01(-2.69%)
Apr 16, 2008 35.99 37.98 35.61 37.52 4,186,740 +2.48(+7.08%)
Apr 15, 2008 34.82 35.71 34.17 35.04 3,593,180 +0.47(+1.36%)
Apr 14, 2008 35.13 35.70 34.35 34.57 2,660,634 -0.67(-1.90%)
Apr 11, 2008 35.22 36.08 35.05 35.24 2,942,050 -0.97(-2.68%)
Apr 10, 2008 35.01 36.34 34.57 36.21 3,850,003 +1.08(+3.07%)
Apr 09, 2008 37.22 37.38 35.00 35.13 3,958,295 -1.79(-4.85%)
Apr 08, 2008 36.72 38.33 36.62 36.92 5,170,374 -0.46(-1.23%)
Apr 07, 2008 37.42 38.73 36.95 37.38 7,842,983 +1.45(+4.04%)
Apr 04, 2008 34.85 36.64 34.57 35.93 5,689,038 +1.63(+4.75%)
Apr 03, 2008 33.87 34.95 33.56 34.30 4,206,520 +0.40(+1.18%)
Apr 02, 2008 34.56 34.93 33.43 33.90 3,448,522 -0.46(-1.34%)
Apr 01, 2008 33.50 34.47 32.28 34.36 3,745,177 +1.32(+4.00%)
Mar 31, 2008 33.76 34.23 32.40 33.04 3,213,552 -34.40(-51.01%)
Mar 28, 2008 66.66 67.78 66.02 67.44 4,811,600 +1.81(+2.76%)
Mar 27, 2008 67.72 68.30 65.59 65.63 1,454,368 -3.16(-4.59%)
Mar 26, 2008 69.09 69.50 67.55 68.79 2,103,939 +0.42(+0.61%)
Mar 25, 2008 68.69 69.54 67.97 68.37 1,892,407 +0.89(+1.32%)
Mar 24, 2008 66.26 69.02 66.14 67.48 2,017,981 +1.71(+2.60%)
Mar 21, 2008 64.23 67.21 63.10 65.77 3,427,367 +0.00(+0.00%)
Mar 20, 2008 64.23 67.21 63.10 65.77 3,427,267 +1.61(+2.51%)
Mar 19, 2008 70.38 70.50 64.12 64.16 2,408,191 -6.37(-9.03%)
Mar 18, 2008 68.13 70.56 67.60 70.53 3,290,242 +3.41(+5.08%)
Mar 17, 2008 65.96 68.41 64.97 67.12 2,737,385 -0.51(-0.75%)
Mar 14, 2008 68.92 69.60 66.27 67.63 3,868,542 -0.57(-0.84%)
Mar 13, 2008 64.08 68.83 63.61 68.20 3,149,025 +3.05(+4.68%)
Mar 12, 2008 62.87 66.28 62.35 65.15 3,919,865 +2.40(+3.82%)
Mar 11, 2008 60.09 62.86 59.53 62.75 2,145,979 +4.91(+8.49%)
Mar 10, 2008 60.78 60.78 57.73 57.84 2,404,451 -2.68(-4.43%)
Mar 07, 2008 61.80 63.39 59.46 60.52 2,460,730 -1.68(-2.70%)
Mar 06, 2008 63.71 64.07 62.18 62.20 1,980,856 -1.43(-2.25%)
Mar 05, 2008 61.22 64.18 61.01 63.63 2,444,858 +3.39(+5.63%)
Mar 04, 2008 59.88 62.83 58.62 60.24 2,433,068 -0.15(-0.25%)
Mar 03, 2008 58.43 60.57 58.43 60.39 2,168,908 +2.13(+3.66%)
Feb 29, 2008 61.20 61.20 58.04 58.26 2,123,967 -3.75(-6.05%)
Feb 28, 2008 60.58 63.10 59.82 62.01 1,956,829 +1.55(+2.56%)
Feb 27, 2008 60.90 61.26 59.70 60.46 1,815,666 -0.61(-1.00%)
Feb 26, 2008 60.15 62.00 60.15 61.07 1,912,270 -0.84(-1.36%)
Feb 25, 2008 61.00 62.58 59.80 61.91 1,929,978 +0.73(+1.19%)
Feb 22, 2008 59.03 61.31 57.66 61.18 2,076,786 +2.70(+4.62%)
Feb 21, 2008 59.82 60.84 58.42 58.48 2,428,820 -1.33(-2.22%)
Feb 20, 2008 57.26 59.96 56.62 59.81 2,225,464 +1.96(+3.39%)
Feb 19, 2008 56.20 59.18 56.01 57.85 2,124,676 +3.47(+6.38%)
Feb 18, 2008 54.69 54.95 53.27 54.38 1,743,370 +0.00(+0.00%)
Feb 15, 2008 54.69 54.95 53.27 54.38 1,743,370 -0.75(-1.36%)
Feb 14, 2008 53.98 55.89 53.03 55.13 1,980,410 +1.39(+2.59%)
Feb 13, 2008 52.74 53.81 51.53 53.74 1,380,665 +1.92(+3.71%)
Feb 12, 2008 52.56 53.61 51.40 51.82 2,068,415 -0.50(-0.96%)
Feb 11, 2008 50.97 52.32 50.71 52.32 1,462,239 +1.41(+2.77%)
Feb 08, 2008 49.95 51.48 48.84 50.91 2,321,908 +1.11(+2.23%)
Feb 07, 2008 48.46 50.32 47.44 49.80 1,925,356 +1.05(+2.15%)
Feb 06, 2008 48.44 50.09 48.44 48.75 1,581,021 -0.38(-0.77%)
Feb 05, 2008 49.74 50.23 48.89 49.13 1,295,471 -1.90(-3.72%)
Feb 04, 2008 52.31 52.64 50.56 51.03 1,741,184 -1.61(-3.06%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.