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 )

119.83 -0.26 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 10.61 10.74 10.19 10.42 12,656,970 -0.26(-2.44%)
Jun 29, 2009 11.00 11.09 10.62 10.68 8,645,947 -0.23(-2.13%)
Jun 26, 2009 10.50 11.21 10.48 10.91 16,433,281 +0.26(+2.48%)
Jun 25, 2009 10.49 10.70 10.12 10.65 11,087,641 +0.15(+1.47%)
Jun 24, 2009 10.33 10.82 10.21 10.49 14,636,752 +0.44(+4.39%)
Jun 23, 2009 9.737 10.16 9.562 10.05 12,069,739 +0.39(+4.06%)
Jun 22, 2009 10.63 10.65 9.660 9.660 13,754,836 -1.16(-10.69%)
Jun 19, 2009 10.90 11.17 10.77 10.82 14,670,811 +0.13(+1.18%)
Jun 18, 2009 10.60 10.97 10.33 10.69 10,353,631 +0.00(+0.00%)
Jun 17, 2009 10.68 10.97 10.18 10.69 15,623,938 +0.00(+0.00%)
Jun 16, 2009 11.10 11.47 10.45 10.69 21,792,018 +0.01(+0.13%)
Jun 15, 2009 10.84 10.89 10.14 10.68 15,812,942 -0.64(-5.69%)
Jun 12, 2009 11.43 11.68 10.96 11.32 18,885,796 -0.07(-0.61%)
Jun 11, 2009 11.26 11.55 10.90 11.39 18,440,622 +0.20(+1.82%)
Jun 10, 2009 11.24 11.39 10.75 11.19 16,300,662 +0.26(+2.37%)
Jun 09, 2009 10.49 11.05 10.47 10.93 17,264,134 +0.54(+5.19%)
Jun 08, 2009 9.996 10.50 9.863 10.39 14,830,799 +0.04(+0.41%)
Jun 05, 2009 10.64 10.64 9.807 10.35 16,912,792 -0.05(-0.47%)
Jun 04, 2009 9.674 10.51 9.513 10.40 50,042,644 +0.57(+5.77%)
Jun 03, 2009 9.940 10.25 9.513 9.828 15,990,812 -1.09(-10.01%)
Jun 02, 2009 11.10 11.26 10.77 10.92 9,955,944 -0.26(-2.32%)
Jun 01, 2009 11.06 11.32 10.87 11.18 11,160,468 +0.71(+6.83%)
May 29, 2009 10.66 10.72 10.19 10.47 10,812,042 +0.08(+0.74%)
May 28, 2009 10.26 10.49 9.933 10.39 7,235,127 +0.25(+2.42%)
May 27, 2009 9.793 10.61 9.779 10.14 12,083,976 +0.25(+2.48%)
May 26, 2009 9.338 9.982 8.981 9.898 9,272,864 +0.50(+5.29%)
May 22, 2009 9.233 9.681 9.065 9.401 8,678,455 +0.43(+4.76%)
May 21, 2009 9.317 9.345 8.785 8.974 12,467,596 -0.89(-9.02%)
May 20, 2009 9.807 10.40 9.786 9.863 10,390,670 +0.25(+2.62%)
May 19, 2009 9.086 9.800 8.939 9.611 11,395,070 +0.68(+7.61%)
May 18, 2009 8.147 8.939 8.091 8.932 8,512,659 +0.92(+11.55%)
May 15, 2009 8.280 8.357 7.902 8.007 3,982,459 -0.10(-1.21%)
May 14, 2009 7.993 8.245 7.671 8.105 7,027,213 +0.18(+2.21%)
May 13, 2009 8.616 8.680 7.881 7.930 9,110,166 -0.90(-10.23%)
May 12, 2009 8.995 9.086 8.455 8.834 6,582,772 -0.11(-1.25%)
May 11, 2009 9.009 9.009 8.659 8.946 8,678,744 -0.36(-3.84%)
May 08, 2009 9.170 9.485 8.897 9.303 9,678,908 +0.53(+5.99%)
May 07, 2009 9.786 9.800 8.623 8.778 14,701,655 -0.68(-7.19%)
May 06, 2009 9.681 9.870 9.247 9.457 11,314,230 +0.05(+0.52%)
May 05, 2009 9.730 9.884 9.170 9.408 8,187,163 -0.44(-4.48%)
May 04, 2009 9.247 9.863 9.247 9.849 10,626,612 +0.69(+7.57%)
May 01, 2009 8.750 9.331 8.602 9.156 7,544,958 +0.43(+4.98%)
Apr 30, 2009 8.357 8.995 8.273 8.722 12,146,699 +0.54(+6.59%)
Apr 29, 2009 7.706 8.385 7.601 8.182 13,421,921 +0.40(+5.13%)
Apr 28, 2009 7.671 7.930 7.391 7.783 5,988,877 -0.02(-0.27%)
Apr 27, 2009 8.035 8.042 7.699 7.804 6,290,041 -0.27(-3.38%)
Apr 24, 2009 7.825 8.231 7.741 8.077 12,940,583 +0.39(+5.10%)
Apr 23, 2009 8.133 8.196 7.580 7.685 17,133,040 -0.68(-8.12%)
Apr 22, 2009 8.035 8.665 7.944 8.364 10,848,461 +0.22(+2.67%)
Apr 21, 2009 7.503 8.165 7.503 8.147 8,883,361 +0.46(+6.02%)
Apr 20, 2009 7.818 7.853 7.510 7.685 11,175,194 -0.78(-9.26%)
Apr 17, 2009 8.252 8.553 8.042 8.469 7,495,665 +0.19(+2.28%)
Apr 16, 2009 8.245 8.427 7.825 8.280 9,992,344 +0.32(+3.96%)
Apr 15, 2009 7.643 8.014 7.517 7.965 6,525,989 +0.22(+2.90%)
Apr 14, 2009 7.580 8.119 7.580 7.741 10,217,161 -0.14(-1.78%)
Apr 13, 2009 7.250 7.932 7.075 7.881 10,998,956 +0.39(+5.24%)
Apr 09, 2009 7.131 7.615 7.061 7.489 8,888,615 +0.65(+9.53%)
Apr 08, 2009 6.522 6.858 6.305 6.837 8,588,084 +0.38(+5.86%)
Apr 07, 2009 6.851 6.851 6.347 6.459 13,141,139 -0.57(-8.17%)
Apr 06, 2009 7.208 7.208 6.844 7.033 8,580,120 -0.38(-5.10%)
Apr 03, 2009 6.921 7.552 6.774 7.412 11,946,693 +0.30(+4.24%)
Apr 02, 2009 6.739 7.180 6.634 7.110 13,839,906 +0.82(+13.03%)
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.