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 )

120.09 +4.97 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 9.716 9.996 9.695 9.802 3,094,085 +0.06(+0.66%)
Aug 30, 2010 9.888 9.953 9.687 9.738 2,756,828 -0.18(-1.83%)
Aug 27, 2010 9.666 9.938 9.522 9.919 3,345,037 +0.35(+3.69%)
Aug 26, 2010 9.895 10.00 9.537 9.565 3,530,308 -0.31(-3.12%)
Aug 25, 2010 9.659 9.902 9.465 9.874 4,429,524 +0.14(+1.40%)
Aug 24, 2010 9.838 9.953 9.723 9.738 3,403,880 -0.28(-2.79%)
Aug 23, 2010 10.35 10.36 10.02 10.02 2,913,417 -0.27(-2.58%)
Aug 20, 2010 10.22 10.32 10.13 10.28 3,752,730 -0.08(-0.76%)
Aug 19, 2010 10.40 10.68 10.20 10.36 4,545,470 -0.12(-1.16%)
Aug 18, 2010 10.28 10.63 10.18 10.48 4,372,348 +0.20(+1.95%)
Aug 17, 2010 10.16 10.46 10.05 10.28 3,993,580 +0.29(+2.94%)
Aug 16, 2010 9.795 10.10 9.781 9.989 3,012,461 +0.17(+1.75%)
Aug 13, 2010 9.974 9.981 9.788 9.816 2,387,948 -0.08(-0.80%)
Aug 12, 2010 9.766 10.02 9.680 9.895 3,688,415 -0.03(-0.29%)
Aug 11, 2010 10.30 10.32 9.902 9.924 4,364,079 -0.65(-6.17%)
Aug 10, 2010 10.61 10.68 10.38 10.58 3,274,698 -0.22(-2.06%)
Aug 09, 2010 10.81 10.89 10.63 10.80 2,808,974 +0.05(+0.47%)
Aug 06, 2010 10.59 10.91 10.56 10.75 3,565,416 +0.04(+0.34%)
Aug 05, 2010 10.68 10.80 10.66 10.71 2,872,869 -0.09(-0.80%)
Aug 04, 2010 10.48 10.82 10.48 10.80 4,242,972 +0.35(+3.36%)
Aug 03, 2010 10.49 10.67 10.43 10.45 3,170,058 -0.11(-1.02%)
Aug 02, 2010 10.45 10.68 10.43 10.55 3,770,056 +0.29(+2.79%)
Jul 30, 2010 10.15 10.35 10.09 10.27 3,962,157 -0.04(-0.42%)
Jul 29, 2010 10.35 10.55 10.12 10.31 4,324,410 +0.04(+0.35%)
Jul 28, 2010 10.25 10.38 10.16 10.28 4,996,146 +0.04(+0.35%)
Jul 27, 2010 10.82 10.83 10.22 10.24 8,678,459 -0.51(-4.74%)
Jul 26, 2010 10.66 10.92 10.55 10.75 8,927,396 +0.09(+0.81%)
Jul 23, 2010 10.42 10.75 10.38 10.66 11,039,182 +0.18(+1.71%)
Jul 22, 2010 10.26 10.53 10.24 10.48 6,353,868 +0.37(+3.61%)
Jul 21, 2010 10.33 10.56 10.06 10.12 11,818,946 -0.11(-1.12%)
Jul 20, 2010 9.852 10.29 9.824 10.23 13,463,682 +0.19(+1.93%)
Jul 19, 2010 10.20 10.33 9.974 10.04 6,222,972 -0.15(-1.48%)
Jul 16, 2010 10.45 10.54 10.13 10.19 3,130,104 -0.32(-3.00%)
Jul 15, 2010 10.50 10.54 10.30 10.50 3,558,793 -0.04(-0.34%)
Jul 14, 2010 10.61 10.74 10.44 10.54 5,173,015 -0.10(-0.94%)
Jul 13, 2010 10.61 10.76 10.53 10.64 6,410,555 +0.22(+2.06%)
Jul 12, 2010 10.57 10.57 10.28 10.43 6,684,037 -0.19(-1.76%)
Jul 09, 2010 10.33 10.70 10.30 10.61 5,788,733 +0.23(+2.21%)
Jul 08, 2010 10.16 10.40 9.881 10.38 7,918,790 +0.30(+2.99%)
Jul 07, 2010 9.680 10.08 9.608 10.08 6,960,832 +0.42(+4.38%)
Jul 06, 2010 9.551 9.913 9.551 9.659 8,109,039 +0.32(+3.38%)
Jul 02, 2010 9.458 9.573 9.297 9.343 6,389,017 -0.08(-0.84%)
Jul 01, 2010 9.508 9.630 9.243 9.422 8,645,252 -0.04(-0.38%)
Jun 30, 2010 9.508 9.752 9.408 9.458 5,780,153 -0.04(-0.38%)
Jun 29, 2010 9.752 9.795 9.444 9.494 9,568,850 -0.55(-5.46%)
Jun 25, 2010 9.900 10.09 9.757 10.04 4,692,003 +0.16(+1.59%)
Jun 24, 2010 10.01 10.02 9.828 9.885 8,095,668 -0.18(-1.77%)
Jun 23, 2010 9.893 10.16 9.614 10.06 8,485,040 +0.19(+1.95%)
Jun 22, 2010 10.06 10.22 9.828 9.871 5,343,630 -0.19(-1.91%)
Jun 21, 2010 10.31 10.44 9.978 10.06 9,412,698 +0.10(+1.00%)
Jun 18, 2010 9.850 9.999 9.793 9.964 5,877,720 +0.07(+0.72%)
Jun 17, 2010 9.942 10.08 9.757 9.893 9,582,040 -0.24(-2.39%)
Jun 16, 2010 10.38 10.41 10.09 10.13 8,121,174 -0.37(-3.53%)
Jun 15, 2010 10.30 10.57 10.06 10.51 8,373,127 +0.25(+2.43%)
Jun 14, 2010 10.35 10.48 10.23 10.26 3,960,344 +0.07(+0.70%)
Jun 11, 2010 9.935 10.21 9.900 10.18 5,626,813 +0.07(+0.70%)
Jun 10, 2010 10.07 10.13 9.935 10.11 9,054,150 +0.30(+3.05%)
Jun 09, 2010 10.04 10.23 9.782 9.814 6,544,359 -0.05(-0.51%)
Jun 08, 2010 10.10 10.26 9.643 9.864 10,871,111 -0.21(-2.12%)
Jun 07, 2010 10.16 10.30 9.714 10.08 15,640,779 -0.06(-0.55%)
Jun 04, 2010 10.22 10.53 9.971 10.13 13,727,149 -0.44(-4.20%)
Jun 03, 2010 10.57 10.66 10.34 10.58 11,457,198 +0.08(+0.75%)
Jun 02, 2010 10.05 10.56 9.985 10.50 7,706,087 +0.61(+6.20%)
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.