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 (%)
May 31, 2005 2.334 2.337 2.287 2.298 7,569,549 -0.05(-2.15%)
May 27, 2005 2.427 2.468 2.320 2.348 8,485,972 +0.02(+0.92%)
May 26, 2005 2.255 2.329 2.255 2.327 5,884,416 +0.07(+3.14%)
May 25, 2005 2.346 2.346 2.247 2.256 7,965,125 -0.09(-4.03%)
May 24, 2005 2.371 2.391 2.340 2.351 7,023,389 -0.03(-1.29%)
May 23, 2005 2.385 2.425 2.370 2.381 4,602,640 -0.01(-0.43%)
May 20, 2005 2.411 2.426 2.372 2.392 10,644,511 -0.02(-0.74%)
May 19, 2005 2.452 2.452 2.364 2.410 6,420,459 -0.02(-1.02%)
May 18, 2005 2.307 2.482 2.301 2.434 12,311,850 +0.15(+6.58%)
May 17, 2005 2.224 2.293 2.209 2.284 7,104,179 +0.05(+2.41%)
May 16, 2005 2.185 2.231 2.168 2.230 7,440,907 +0.05(+2.15%)
May 13, 2005 2.239 2.253 2.140 2.183 11,346,422 -0.04(-1.92%)
May 12, 2005 2.341 2.349 2.208 2.226 11,080,741 -0.13(-5.68%)
May 11, 2005 2.306 2.377 2.286 2.360 8,003,662 +0.07(+3.10%)
May 10, 2005 2.359 2.375 2.282 2.289 9,772,008 -0.13(-5.34%)
May 09, 2005 2.403 2.431 2.369 2.418 4,330,721 +0.02(+0.82%)
May 06, 2005 2.401 2.429 2.376 2.399 3,321,572 +0.04(+1.63%)
May 05, 2005 2.438 2.441 2.318 2.360 5,713,714 -0.06(-2.47%)
May 04, 2005 2.364 2.444 2.331 2.420 7,560,574 +0.08(+3.24%)
May 03, 2005 2.303 2.374 2.283 2.344 7,187,602 +0.04(+1.67%)
May 02, 2005 2.350 2.353 2.278 2.305 6,862,102 -0.02(-0.92%)
Apr 29, 2005 2.360 2.376 2.272 2.327 7,613,522 -0.00(-0.15%)
Apr 28, 2005 2.342 2.420 2.328 2.330 10,055,290 -0.03(-1.45%)
Apr 27, 2005 2.429 2.439 2.249 2.364 14,625,771 -0.08(-3.39%)
Apr 26, 2005 2.637 2.641 2.438 2.447 9,839,076 -0.15(-5.60%)
Apr 25, 2005 2.575 2.632 2.531 2.593 7,156,941 +0.04(+1.64%)
Apr 22, 2005 2.572 2.610 2.520 2.551 9,996,753 +0.00(+0.10%)
Apr 21, 2005 2.612 2.628 2.452 2.548 14,604,496 +0.06(+2.33%)
Apr 20, 2005 2.600 2.632 2.470 2.490 8,374,662 -0.12(-4.55%)
Apr 19, 2005 2.517 2.619 2.490 2.609 10,238,853 +0.12(+4.81%)
Apr 18, 2005 2.393 2.523 2.393 2.489 9,927,572 +0.06(+2.32%)
Apr 15, 2005 2.472 2.546 2.389 2.433 11,266,440 -0.04(-1.42%)
Apr 14, 2005 2.611 2.646 2.468 2.468 15,993,129 -0.21(-7.70%)
Apr 13, 2005 2.805 2.823 2.667 2.674 10,187,683 -0.12(-4.46%)
Apr 12, 2005 2.763 2.822 2.728 2.798 10,343,493 +0.02(+0.77%)
Apr 11, 2005 2.717 2.807 2.674 2.777 10,730,812 +0.06(+2.14%)
Apr 08, 2005 2.798 2.820 2.719 2.719 13,520,783 -0.15(-5.21%)
Apr 07, 2005 2.865 2.875 2.816 2.869 7,021,090 +0.02(+0.54%)
Apr 06, 2005 2.812 2.888 2.801 2.853 9,871,745 -0.04(-1.21%)
Apr 05, 2005 2.917 2.943 2.857 2.888 6,975,742 -0.00(-0.15%)
Apr 04, 2005 2.919 2.932 2.798 2.892 10,640,204 -0.05(-1.60%)
Apr 01, 2005 2.949 2.995 2.905 2.939 10,657,032 -0.00(-0.15%)
Mar 31, 2005 2.919 2.994 2.910 2.944 9,931,979 +0.05(+1.80%)
Mar 30, 2005 2.898 2.960 2.808 2.892 23,411,954 +0.01(+0.27%)
Mar 29, 2005 3.067 3.085 2.863 2.884 20,097,122 -0.17(-5.59%)
Mar 28, 2005 3.168 3.168 3.052 3.055 12,803,365 -0.10(-3.06%)
Mar 24, 2005 3.167 3.239 3.142 3.151 4,794,565 -0.00(-0.11%)
Mar 23, 2005 3.242 3.275 3.155 3.155 9,791,622 -0.11(-3.30%)
Mar 22, 2005 3.233 3.353 3.186 3.262 12,410,522 +0.04(+1.19%)
Mar 21, 2005 3.214 3.278 3.157 3.224 7,443,107 +0.09(+2.95%)
Mar 18, 2005 3.176 3.192 3.080 3.132 8,355,358 -0.04(-1.35%)
Mar 17, 2005 3.168 3.210 3.088 3.174 11,027,898 +0.02(+0.57%)
Mar 16, 2005 3.454 3.454 3.050 3.157 19,397,644 -0.29(-8.47%)
Mar 15, 2005 3.470 3.548 3.423 3.449 10,452,135 -0.02(-0.52%)
Mar 14, 2005 3.497 3.515 3.387 3.467 11,154,673 -0.07(-1.93%)
Mar 11, 2005 3.493 3.647 3.455 3.535 17,319,136 +0.16(+4.60%)
Mar 10, 2005 3.408 3.453 3.297 3.380 12,447,584 -0.03(-0.83%)
Mar 09, 2005 3.505 3.567 3.404 3.408 9,604,162 -0.08(-2.35%)
Mar 08, 2005 3.627 3.632 3.435 3.490 10,759,180 -0.18(-4.96%)
Mar 07, 2005 3.755 3.764 3.647 3.672 7,132,997 -0.10(-2.63%)
Mar 04, 2005 3.656 3.852 3.644 3.771 9,975,870 +0.15(+4.10%)
Mar 03, 2005 3.626 3.645 3.553 3.622 5,381,538 +0.01(+0.28%)
Mar 02, 2005 3.670 3.670 3.465 3.612 16,073,416 -0.11(-2.89%)
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.