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 (%)
Oct 31, 2008 7.996 8.264 7.508 8.188 18,791,630 -0.01(-0.17%)
Oct 30, 2008 8.167 8.394 7.446 8.202 13,879,079 +0.54(+7.09%)
Oct 29, 2008 6.835 7.948 6.718 7.659 17,870,242 +0.74(+10.72%)
Oct 28, 2008 6.484 6.931 5.777 6.917 15,569,054 +0.82(+13.40%)
Oct 27, 2008 6.739 7.068 6.100 6.100 11,470,408 -0.49(-7.40%)
Oct 24, 2008 5.722 7.000 5.667 6.588 15,952,271 +0.12(+1.91%)
Oct 23, 2008 6.484 6.855 5.969 6.464 18,421,832 -0.03(-0.53%)
Oct 22, 2008 7.089 7.178 6.141 6.498 17,487,124 -0.88(-11.92%)
Oct 21, 2008 6.745 7.948 6.622 7.377 27,720,168 +0.38(+5.40%)
Oct 20, 2008 6.326 7.007 6.120 7.000 19,159,770 +0.99(+16.46%)
Oct 17, 2008 5.853 6.780 5.667 6.010 18,762,822 -0.16(-2.67%)
Oct 16, 2008 5.461 6.368 5.289 6.175 30,118,822 +1.14(+22.65%)
Oct 15, 2008 6.107 6.114 4.987 5.035 11,685,123 -1.11(-18.10%)
Oct 14, 2008 6.876 6.986 5.976 6.148 22,239,904 -0.30(-4.58%)
Oct 13, 2008 6.045 6.512 5.537 6.443 13,655,342 +1.14(+21.50%)
Oct 10, 2008 5.413 6.004 4.712 5.303 22,215,400 -0.52(-8.96%)
Oct 09, 2008 6.629 6.862 5.701 5.825 17,442,516 -0.71(-10.83%)
Oct 08, 2008 6.457 7.165 5.859 6.533 24,922,502 -0.13(-1.96%)
Oct 07, 2008 7.899 8.016 6.622 6.663 15,437,717 -0.96(-12.61%)
Oct 06, 2008 7.384 7.796 6.591 7.625 21,635,110 -0.70(-8.42%)
Oct 03, 2008 8.930 9.404 8.209 8.325 20,187,384 -0.61(-6.84%)
Oct 02, 2008 10.83 10.83 8.930 8.937 14,997,431 -2.00(-18.28%)
Oct 01, 2008 11.64 11.64 10.68 10.94 9,678,004 -0.80(-6.85%)
Sep 30, 2008 11.29 11.82 10.89 11.74 8,588,075 +0.71(+6.41%)
Sep 29, 2008 13.01 13.02 10.63 11.03 13,411,463 -2.47(-18.31%)
Sep 26, 2008 13.66 13.82 13.15 13.50 5,917,639 -0.67(-4.75%)
Sep 25, 2008 14.36 14.66 14.09 14.18 7,235,788 -0.14(-0.95%)
Sep 24, 2008 14.03 14.75 14.03 14.31 8,229,204 -0.03(-0.19%)
Sep 23, 2008 14.80 14.89 14.10 14.34 9,624,716 -0.11(-0.76%)
Sep 22, 2008 15.09 15.38 14.36 14.45 8,184,093 -0.76(-4.99%)
Sep 19, 2008 14.99 15.57 13.77 15.21 13,145,270 +0.73(+5.05%)
Sep 18, 2008 14.26 14.62 13.21 14.48 13,763,703 +0.64(+4.59%)
Sep 17, 2008 14.61 14.65 13.33 13.84 11,893,065 -1.13(-7.58%)
Sep 16, 2008 13.78 15.13 13.50 14.98 11,771,711 +1.02(+7.30%)
Sep 15, 2008 14.78 15.11 13.88 13.96 11,569,987 -1.67(-10.67%)
Sep 12, 2008 14.70 15.78 14.64 15.63 7,841,181 +0.90(+6.13%)
Sep 11, 2008 13.99 14.99 13.63 14.72 9,843,996 +0.13(+0.89%)
Sep 10, 2008 13.06 14.92 13.06 14.59 17,683,572 +1.68(+13.02%)
Sep 09, 2008 14.11 14.14 12.89 12.91 15,358,388 -1.36(-9.53%)
Sep 08, 2008 15.32 15.61 14.18 14.27 13,406,475 -0.82(-5.43%)
Sep 05, 2008 14.36 15.20 14.08 15.09 12,283,211 +0.57(+3.91%)
Sep 04, 2008 15.20 15.45 14.22 14.53 12,744,877 -0.42(-2.84%)
Sep 03, 2008 15.57 15.70 14.56 14.95 10,343,430 -0.58(-3.74%)
Sep 02, 2008 16.56 16.56 15.39 15.53 8,605,962 -1.44(-8.50%)
Aug 29, 2008 16.92 17.41 16.86 16.97 4,425,393 -0.21(-1.23%)
Aug 28, 2008 16.91 17.26 16.75 17.19 4,837,635 +0.29(+1.70%)
Aug 27, 2008 16.43 17.06 16.43 16.90 5,664,877 +0.60(+3.69%)
Aug 26, 2008 15.97 16.37 15.73 16.30 9,234,755 +0.31(+1.92%)
Aug 25, 2008 17.34 17.42 15.81 15.99 12,207,614 -1.44(-8.24%)
Aug 22, 2008 17.38 17.53 16.85 17.43 7,141,701 -0.16(-0.93%)
Aug 21, 2008 17.88 17.91 17.25 17.59 5,766,174 -0.12(-0.69%)
Aug 20, 2008 17.43 17.81 16.89 17.71 7,877,350 +0.46(+2.69%)
Aug 19, 2008 16.69 17.45 16.60 17.25 10,104,311 +0.33(+1.94%)
Aug 18, 2008 17.13 17.51 16.58 16.92 6,785,865 -0.05(-0.32%)
Aug 15, 2008 17.09 17.33 16.82 16.97 5,297,790 -0.47(-2.70%)
Aug 14, 2008 17.43 17.74 16.87 17.45 6,589,347 -0.23(-1.28%)
Aug 13, 2008 16.58 17.77 16.55 17.67 8,058,769 +1.15(+6.95%)
Aug 12, 2008 17.30 17.38 16.18 16.52 12,528,219 -0.55(-3.20%)
Aug 11, 2008 18.53 18.53 16.80 17.07 10,228,891 -1.03(-5.67%)
Aug 08, 2008 19.57 19.57 17.84 18.09 7,397,108 -1.07(-5.57%)
Aug 07, 2008 19.76 19.89 18.89 19.16 5,018,697 -0.48(-2.44%)
Aug 06, 2008 19.06 19.85 18.97 19.64 5,734,327 +0.64(+3.35%)
Aug 05, 2008 18.70 19.31 18.33 19.00 9,173,060 +0.45(+2.43%)
Aug 04, 2008 20.47 20.65 18.41 18.55 10,304,419 -1.98(-9.62%)
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.