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 )

2.490 -0.040 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 7.034 7.143 6.988 7.039 199,431 +0.01(+0.19%)
Aug 30, 2010 7.075 7.134 7.002 7.025 6,226,245 -0.17(-2.41%)
Aug 27, 2010 7.157 7.212 7.011 7.198 9,392,751 +0.06(+0.89%)
Aug 26, 2010 7.134 7.175 6.988 7.134 7,993,733 +0.01(+0.19%)
Aug 25, 2010 7.253 7.253 7.043 7.121 10,902,639 -0.11(-1.51%)
Aug 24, 2010 7.207 7.294 7.084 7.230 9,326,803 -0.06(-0.81%)
Aug 23, 2010 7.540 7.572 7.266 7.289 8,732,698 -0.16(-2.14%)
Aug 20, 2010 7.435 7.449 7.303 7.449 7,292,057 -0.05(-0.73%)
Aug 19, 2010 7.581 7.649 7.453 7.503 3,648 -0.06(-0.78%)
Aug 18, 2010 7.608 7.654 7.526 7.562 8,724,629 -0.08(-1.07%)
Aug 17, 2010 7.731 7.763 7.631 7.644 8,670 +0.04(+0.48%)
Aug 16, 2010 7.480 7.658 7.480 7.608 5,541,381 +0.08(+1.09%)
Aug 13, 2010 7.526 7.649 7.499 7.526 6,929,001 -0.05(-0.66%)
Aug 12, 2010 7.480 7.644 7.426 7.576 6,286,029 +0.04(+0.48%)
Aug 11, 2010 7.699 7.726 7.508 7.540 4,965 -0.18(-2.36%)
Aug 10, 2010 7.781 7.904 7.676 7.722 8,355,420 -0.18(-2.25%)
Aug 09, 2010 7.972 8.032 7.877 7.900 4,307,870 -0.02(-0.29%)
Aug 06, 2010 7.922 8.004 7.854 7.922 6,906,038 -0.08(-0.97%)
Aug 05, 2010 7.968 8.013 7.840 8.000 7,551,466 -0.04(-0.45%)
Aug 04, 2010 7.968 8.059 7.890 8.036 21,335 +0.10(+1.20%)
Aug 03, 2010 7.799 7.972 7.786 7.941 4,510 +0.07(+0.87%)
Aug 02, 2010 7.799 7.945 7.799 7.872 12,112,914 +0.22(+2.92%)
Jul 30, 2010 7.649 7.758 7.494 7.649 13,951,978 -0.12(-1.58%)
Jul 29, 2010 7.758 7.822 7.640 7.772 15,426 +0.13(+1.73%)
Jul 28, 2010 7.558 7.790 7.531 7.640 11,796,865 +0.06(+0.78%)
Jul 27, 2010 7.799 7.831 7.558 7.581 11,885,874 -0.20(-2.58%)
Jul 26, 2010 7.726 7.822 7.658 7.781 9,246,109 +0.05(+0.71%)
Jul 23, 2010 7.490 7.736 7.453 7.726 10,981,330 +0.16(+2.11%)
Jul 22, 2010 7.380 7.626 7.353 7.567 9,917 +0.33(+4.60%)
Jul 21, 2010 7.244 7.335 7.157 7.234 15,826,025 +0.10(+1.40%)
Jul 20, 2010 6.697 7.162 6.697 7.134 49,006 +0.35(+5.10%)
Jul 19, 2010 6.724 6.811 6.665 6.788 8,135,900 +0.14(+2.12%)
Jul 16, 2010 6.647 6.747 6.624 6.647 9,472,897 -0.19(-2.73%)
Jul 15, 2010 6.984 6.998 6.729 6.834 14,213,751 -0.15(-2.22%)
Jul 14, 2010 7.043 7.139 6.929 6.988 16,100 -0.16(-2.29%)
Jul 13, 2010 7.225 7.285 7.121 7.152 5,733 +0.03(+0.38%)
Jul 12, 2010 7.266 7.321 7.034 7.125 8,821,014 -0.28(-3.81%)
Jul 09, 2010 7.408 7.439 7.257 7.408 7,141,512 +0.14(+1.88%)
Jul 08, 2010 7.257 7.280 7.080 7.271 59,327 +0.06(+0.88%)
Jul 07, 2010 6.975 7.234 6.961 7.207 10,690,951 +0.22(+3.20%)
Jul 06, 2010 7.084 7.198 6.888 6.984 4,807 +0.10(+1.39%)
Jul 02, 2010 6.888 6.961 6.774 6.888 10,032,542 +0.06(+0.87%)
Jul 01, 2010 6.629 6.856 6.533 6.829 17,332,068 +0.14(+2.04%)
Jun 30, 2010 6.770 6.870 6.665 6.692 3,731 +0.06(+0.96%)
Jun 29, 2010 6.856 6.865 6.565 6.629 17,430 -0.54(-7.56%)
Jun 25, 2010 7.171 7.187 6.988 7.171 6,625,647 +0.10(+1.35%)
Jun 24, 2010 7.157 7.216 6.925 7.075 14,493 +0.01(+0.19%)
Jun 23, 2010 7.007 7.107 6.865 7.061 6,515,061 +0.07(+0.98%)
Jun 22, 2010 7.093 7.219 6.975 6.993 10,417 -0.06(-0.84%)
Jun 21, 2010 7.166 7.230 7.025 7.052 8,160,818 +0.15(+2.18%)
Jun 18, 2010 6.902 7.002 6.865 6.902 5,854,994 -0.02(-0.33%)
Jun 17, 2010 7.111 7.143 6.856 6.925 20,413 -0.13(-1.87%)
Jun 16, 2010 6.975 7.130 6.938 7.057 7,779,819 -0.00(-0.06%)
Jun 15, 2010 6.902 7.080 6.902 7.061 8,211,168 +0.17(+2.45%)
Jun 14, 2010 7.070 7.116 6.875 6.893 9,483,427 -0.05(-0.66%)
Jun 11, 2010 6.720 6.970 6.720 6.938 10,991,530 +0.10(+1.47%)
Jun 10, 2010 6.588 6.838 6.569 6.838 42,173 +0.46(+7.14%)
Jun 09, 2010 6.496 6.592 6.346 6.383 8,512,829 +0.03(+0.50%)
Jun 08, 2010 6.282 6.383 6.209 6.351 12,222,285 +0.14(+2.27%)
Jun 07, 2010 6.396 6.506 6.182 6.209 13,879,019 -0.25(-3.88%)
Jun 04, 2010 6.460 6.774 6.424 6.460 16,383,973 -0.43(-6.22%)
Jun 03, 2010 7.029 7.093 6.665 6.888 7,867,625 -0.07(-1.05%)
Jun 02, 2010 6.774 6.970 6.724 6.961 205,335 +0.29(+4.30%)
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.