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 (%)
Apr 30, 2003 1.031 1.042 1.017 1.035 2,184,898 +0.01(+0.50%)
Apr 29, 2003 1.022 1.041 1.017 1.030 3,375,065 +0.01(+1.35%)
Apr 28, 2003 0.9784 1.021 0.9562 1.016 2,398,473 +0.05(+4.76%)
Apr 25, 2003 0.9895 0.9912 0.9485 0.9699 1,826,795 -0.02(-1.82%)
Apr 24, 2003 1.009 1.009 0.9724 0.9878 2,871,848 -0.02(-1.95%)
Apr 23, 2003 1.059 1.059 1.007 1.007 1,007,604 -0.04(-3.36%)
Apr 22, 2003 1.034 1.066 0.9869 1.042 2,349,906 +0.00(+0.08%)
Apr 21, 2003 1.041 1.053 1.034 1.042 1,765,941 +0.00(+0.33%)
Apr 17, 2003 1.042 1.054 1.031 1.038 1,392,039 -0.00(-0.33%)
Apr 16, 2003 1.038 1.050 1.034 1.042 1,957,280 +0.01(+0.66%)
Apr 15, 2003 1.030 1.042 1.022 1.035 1,259,213 +0.01(+0.50%)
Apr 14, 2003 1.047 1.047 1.022 1.030 1,016,966 +0.00(+0.17%)
Apr 11, 2003 1.023 1.034 1.017 1.028 799,296 +0.01(+1.08%)
Apr 10, 2003 1.021 1.030 1.007 1.017 3,390,279 +0.00(+0.26%)
Apr 09, 2003 1.012 1.031 1.003 1.014 1,337,036 -0.01(-0.75%)
Apr 08, 2003 1.017 1.030 0.9912 1.022 788,763 +0.02(+2.22%)
Apr 07, 2003 1.027 1.066 0.9981 0.9998 1,748,972 -0.02(-1.52%)
Apr 04, 2003 1.026 1.030 1.007 1.015 686,949 +0.01(+0.51%)
Apr 03, 2003 1.025 1.055 1.009 1.010 922,174 -0.01(-1.01%)
Apr 02, 2003 1.029 1.065 1.008 1.020 2,820,356 +0.00(+0.08%)
Apr 01, 2003 1.038 1.038 0.9724 1.020 2,184,313 +0.02(+1.89%)
Mar 31, 2003 0.9690 1.008 0.9494 1.001 1,291,641 +0.03(+2.72%)
Mar 28, 2003 0.9570 0.9878 0.9494 0.9741 694,972 +0.01(+0.53%)
Mar 27, 2003 0.9639 0.9706 0.9562 0.9690 1,421,880 -0.00(-0.18%)
Mar 26, 2003 1.051 1.051 0.9647 0.9707 1,116,393 -0.06(-5.80%)
Mar 25, 2003 1.042 1.055 1.017 1.031 1,833,647 -0.02(-1.47%)
Mar 24, 2003 1.055 1.068 1.025 1.046 1,762,722 -0.00(-0.41%)
Mar 21, 2003 1.016 1.058 0.9955 1.050 1,566,789 +0.04(+3.54%)
Mar 20, 2003 0.9673 1.024 0.9434 1.014 108,016,136 +0.03(+3.31%)
Mar 19, 2003 1.001 1.008 0.9570 0.9818 892,028 -0.02(-2.21%)
Mar 18, 2003 0.9972 1.019 0.9912 1.004 4,510,422 -0.01(-0.68%)
Mar 17, 2003 0.9400 1.016 0.9400 1.011 1,952,634 +0.05(+5.53%)
Mar 14, 2003 0.9528 0.9784 0.9254 0.9579 1,392,635 +0.00(+0.00%)
Mar 13, 2003 0.8793 0.9588 0.8793 0.9579 2,813,334 +0.06(+6.56%)
Mar 12, 2003 1.008 1.008 0.8331 0.8989 6,695,859 -0.10(-10.09%)
Mar 11, 2003 0.9981 1.025 0.9912 0.9998 648,916 +0.01(+1.21%)
Mar 10, 2003 1.008 1.036 0.9878 0.9878 1,584,548 -0.01(-1.28%)
Mar 07, 2003 0.9938 1.025 0.9869 1.001 746,633 +0.01(+0.77%)
Mar 06, 2003 1.013 1.023 0.9912 0.9929 1,432,413 -0.03(-2.52%)
Mar 05, 2003 1.030 1.037 1.016 1.019 3,660,612 -0.02(-1.65%)
Mar 04, 2003 1.038 1.064 1.018 1.036 662,959 -0.02(-1.78%)
Mar 03, 2003 1.050 1.077 1.035 1.054 818,605 +0.02(+1.73%)
Feb 28, 2003 1.042 1.055 1.030 1.037 1,258,627 +0.00(+0.09%)
Feb 27, 2003 1.034 1.052 1.025 1.036 802,221 -0.02(-1.71%)
Feb 26, 2003 1.068 1.068 1.037 1.054 2,179,047 -0.00(-0.16%)
Feb 25, 2003 0.9998 1.064 0.9921 1.055 1,623,752 +0.04(+3.78%)
Feb 24, 2003 1.050 1.054 0.9998 1.017 1,434,168 -0.03(-2.86%)
Feb 21, 2003 1.025 1.047 1.013 1.047 1,904,033 +0.03(+2.51%)
Feb 20, 2003 1.019 1.034 1.013 1.021 776,475 -0.00(-0.42%)
Feb 19, 2003 1.064 1.071 1.013 1.025 1,843,179 -0.04(-3.38%)
Feb 18, 2003 1.027 1.062 1.007 1.061 1,250,436 +0.05(+4.55%)
Feb 14, 2003 0.9724 1.020 0.9707 1.015 1,058,511 +0.02(+1.54%)
Feb 13, 2003 1.007 1.016 0.9861 0.9998 782,912 -0.01(-0.51%)
Feb 12, 2003 1.022 1.022 0.9946 1.005 1,478,639 +0.00(+0.00%)
Feb 11, 2003 1.025 1.042 1.004 1.005 951,431 -0.02(-2.00%)
Feb 10, 2003 0.9869 1.025 0.9784 1.025 1,499,704 +0.02(+2.48%)
Feb 07, 2003 1.025 1.037 0.9998 1.001 1,031,009 -0.02(-1.93%)
Feb 06, 2003 1.017 1.042 0.9844 1.020 1,869,510 +0.01(+1.10%)
Feb 05, 2003 1.060 1.060 0.9989 1.009 4,382,670 -0.05(-4.37%)
Feb 04, 2003 1.069 1.079 1.039 1.055 2,057,923 -0.01(-1.36%)
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.