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 )

148.23 +1.24 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.49 11.64 11.31 11.51 4,854,913 -0.09(-0.79%)
Nov 29, 2006 11.24 11.63 11.24 11.60 5,478,248 +0.36(+3.21%)
Nov 28, 2006 11.37 11.41 11.07 11.24 6,407,590 -0.17(-1.52%)
Nov 27, 2006 11.65 11.72 11.36 11.42 4,926,230 -0.21(-1.77%)
Nov 24, 2006 11.67 11.80 11.50 11.62 1,865,259 +0.08(+0.67%)
Nov 22, 2006 11.54 11.58 11.23 11.54 4,956,114 +0.16(+1.40%)
Nov 21, 2006 11.37 11.45 10.96 11.38 6,287,997 +5.91(+107.99%)
Nov 20, 2006 5.458 5.643 5.426 5.473 10,765,458 +0.15(+2.90%)
Nov 17, 2006 5.088 5.384 5.088 5.319 11,761,744 +0.25(+4.87%)
Nov 16, 2006 5.386 5.386 5.056 5.072 8,550,199 -0.34(-6.20%)
Nov 15, 2006 5.339 5.481 5.304 5.408 6,470,372 +0.07(+1.26%)
Nov 14, 2006 5.359 5.391 5.280 5.341 4,784,722 +0.01(+0.20%)
Nov 13, 2006 5.272 5.349 5.192 5.330 4,936,399 +0.04(+0.67%)
Nov 10, 2006 5.362 5.419 5.222 5.295 3,966,603 -0.08(-1.48%)
Nov 09, 2006 5.379 5.551 5.336 5.374 7,470,562 +0.02(+0.46%)
Nov 08, 2006 5.373 5.441 5.299 5.349 6,101,590 -0.05(-0.93%)
Nov 07, 2006 5.456 5.533 5.357 5.400 6,876,071 -0.02(-0.33%)
Nov 06, 2006 5.301 5.493 5.301 5.418 6,994,328 +0.16(+3.08%)
Nov 03, 2006 5.227 5.298 5.195 5.256 4,759,876 +0.04(+0.82%)
Nov 02, 2006 5.245 5.302 5.170 5.213 4,683,162 -0.05(-1.01%)
Nov 01, 2006 5.353 5.395 5.243 5.266 6,587,810 -0.05(-1.03%)
Oct 31, 2006 5.353 5.417 5.273 5.321 8,771,919 +0.01(+0.10%)
Oct 30, 2006 5.376 5.434 5.288 5.316 5,753,796 -0.10(-1.85%)
Oct 27, 2006 5.431 5.597 5.397 5.416 4,848,643 -0.04(-0.67%)
Oct 26, 2006 5.414 5.498 5.372 5.452 4,269,019 +0.04(+0.79%)
Oct 25, 2006 5.400 5.469 5.349 5.410 6,867,887 -0.01(-0.24%)
Oct 24, 2006 5.135 5.475 5.119 5.423 10,375,461 +0.26(+4.97%)
Oct 23, 2006 5.145 5.196 5.083 5.166 5,633,907 +0.00(+0.09%)
Oct 20, 2006 5.179 5.200 5.095 5.162 5,769,249 -0.03(-0.65%)
Oct 19, 2006 4.966 5.265 4.879 5.195 13,045,321 +0.22(+4.34%)
Oct 18, 2006 5.083 5.146 4.927 4.979 5,887,647 -0.08(-1.64%)
Oct 17, 2006 5.158 5.158 4.991 5.063 6,039,341 -0.09(-1.84%)
Oct 16, 2006 5.208 5.223 5.087 5.157 6,880,776 +0.07(+1.43%)
Oct 13, 2006 5.036 5.176 4.995 5.085 5,365,651 +0.06(+1.16%)
Oct 12, 2006 4.911 5.042 4.881 5.026 5,853,769 +0.13(+2.64%)
Oct 11, 2006 4.909 4.948 4.847 4.897 9,280,472 -0.06(-1.28%)
Oct 10, 2006 4.880 4.961 4.809 4.961 9,388,166 +0.06(+1.26%)
Oct 09, 2006 4.826 5.110 4.792 4.899 10,242,762 +0.09(+1.80%)
Oct 06, 2006 4.784 4.830 4.677 4.812 7,938,317 +0.02(+0.37%)
Oct 05, 2006 4.449 4.816 4.442 4.794 15,299,672 +0.37(+8.45%)
Oct 04, 2006 4.305 4.421 4.230 4.421 11,083,621 +0.13(+3.01%)
Oct 03, 2006 4.417 4.417 4.285 4.292 7,251,846 -0.16(-3.68%)
Oct 02, 2006 4.453 4.519 4.403 4.455 5,104,529 -0.01(-0.24%)
Sep 29, 2006 4.436 4.539 4.435 4.466 5,664,074 +0.07(+1.49%)
Sep 28, 2006 4.413 4.426 4.254 4.401 8,919,332 -0.01(-0.28%)
Sep 27, 2006 4.395 4.500 4.317 4.413 7,858,119 -0.01(-0.20%)
Sep 26, 2006 4.188 4.447 4.178 4.422 9,280,534 +0.24(+5.78%)
Sep 25, 2006 4.141 4.187 3.997 4.180 11,124,526 -0.05(-1.30%)
Sep 22, 2006 4.427 4.468 4.218 4.235 9,557,985 -0.19(-4.26%)
Sep 21, 2006 4.566 4.579 4.381 4.424 8,647,438 -0.13(-2.91%)
Sep 20, 2006 4.615 4.673 4.528 4.556 4,440,803 -0.03(-0.68%)
Sep 19, 2006 4.655 4.678 4.515 4.587 5,065,455 -0.09(-1.91%)
Sep 18, 2006 4.539 4.785 4.513 4.677 6,955,705 +0.17(+3.73%)
Sep 15, 2006 4.505 4.550 4.413 4.509 8,499,309 +0.03(+0.59%)
Sep 14, 2006 4.605 4.674 4.462 4.482 6,267,709 -0.12(-2.65%)
Sep 13, 2006 4.469 4.652 4.467 4.604 6,613,836 +0.15(+3.40%)
Sep 12, 2006 4.409 4.540 4.384 4.453 7,247,610 +0.03(+0.76%)
Sep 11, 2006 4.651 4.696 4.399 4.419 9,665,657 -0.26(-5.51%)
Sep 08, 2006 4.747 4.780 4.662 4.677 5,536,267 -0.09(-1.82%)
Sep 07, 2006 4.786 4.819 4.642 4.763 7,921,604 -0.06(-1.27%)
Sep 06, 2006 4.888 4.917 4.754 4.825 9,614,077 -0.14(-2.89%)
Sep 05, 2006 4.845 5.017 4.780 4.968 8,501,986 +0.15(+3.01%)
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.