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 )

58.96 USD -0.94 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.75 25.47 24.67 24.83 3,025,206 -0.31(-1.23%)
Aug 28, 2008 24.73 25.25 24.50 25.14 3,307,015 +0.42(+1.70%)
Aug 27, 2008 24.03 24.96 24.03 24.72 3,872,519 +0.88(+3.69%)
Aug 26, 2008 23.36 23.95 23.01 23.84 6,312,893 +0.45(+1.92%)
Aug 25, 2008 25.37 25.48 23.13 23.39 8,345,144 -2.10(-8.24%)
Aug 22, 2008 25.43 25.65 24.65 25.49 4,882,078 -0.24(-0.93%)
Aug 21, 2008 26.15 26.20 25.24 25.73 3,941,766 -0.18(-0.69%)
Aug 20, 2008 25.50 26.05 24.71 25.91 5,384,969 +0.68(+2.70%)
Aug 19, 2008 24.42 25.52 24.29 25.23 6,907,323 +0.48(+1.94%)
Aug 18, 2008 25.06 25.62 24.25 24.75 4,638,828 -0.08(-0.32%)
Aug 15, 2008 25.00 25.35 24.60 24.83 3,621,578 -0.69(-2.70%)
Aug 14, 2008 25.50 25.95 24.68 25.52 4,504,488 -0.33(-1.28%)
Aug 13, 2008 24.25 26.00 24.21 25.85 5,508,987 +1.68(+6.95%)
Aug 12, 2008 25.30 25.42 23.67 24.17 8,564,310 -0.80(-3.20%)
Aug 11, 2008 27.10 27.10 24.57 24.97 6,992,486 -1.50(-5.67%)
Aug 08, 2008 28.63 28.63 26.10 26.47 5,056,675 -1.56(-5.57%)
Aug 07, 2008 28.90 29.10 27.64 28.03 3,430,789 -0.70(-2.44%)
Aug 06, 2008 27.88 29.04 27.75 28.73 3,919,995 +0.93(+3.35%)
Aug 05, 2008 27.35 28.25 26.81 27.80 6,270,718 +0.66(+2.43%)
Aug 04, 2008 29.95 30.21 26.93 27.14 7,044,117 -2.89(-9.62%)
Aug 01, 2008 31.60 31.87 29.97 30.03 4,198,072 -1.65(-5.21%)
Jul 31, 2008 32.95 32.95 31.22 31.68 5,313,420 -1.86(-5.55%)
Jul 30, 2008 32.11 33.54 32.05 33.54 4,975,971 +1.78(+5.60%)
Jul 29, 2008 31.76 32.28 31.18 31.76 6,287,202 +1.49(+4.92%)
Jul 28, 2008 30.74 31.59 30.16 30.27 4,358,506 -0.02(-0.07%)
Jul 25, 2008 29.97 30.80 29.28 30.29 5,924,080 +0.97(+3.31%)
Jul 24, 2008 30.01 31.00 29.22 29.32 7,093,728 -2.18(-6.92%)
Jul 23, 2008 33.11 33.55 30.90 31.50 6,676,350 -1.60(-4.83%)
Jul 22, 2008 34.60 34.90 30.78 33.10 8,861,654 +0.14(+0.42%)
Jul 21, 2008 31.50 32.98 30.76 32.96 4,351,654 +2.10(+6.80%)
Jul 18, 2008 31.09 32.75 30.75 30.86 4,221,591 -0.23(-0.74%)
Jul 17, 2008 32.02 32.99 30.09 31.09 5,459,692 -1.98(-5.99%)
Jul 16, 2008 32.21 33.11 31.04 33.07 4,706,246 +0.91(+2.83%)
Jul 15, 2008 32.97 33.48 31.41 32.16 4,143,715 -1.60(-4.74%)
Jul 14, 2008 34.92 35.47 33.17 33.76 3,716,538 -0.92(-2.65%)
Jul 11, 2008 34.20 35.04 32.66 34.68 5,321,616 +1.30(+3.89%)
Jul 10, 2008 33.20 33.75 31.56 33.38 5,251,072 +0.19(+0.57%)
Jul 09, 2008 33.46 35.41 32.81 33.19 6,581,295 +1.49(+4.70%)
Jul 08, 2008 33.16 33.16 30.34 31.70 6,782,748 -1.46(-4.40%)
Jul 07, 2008 33.37 34.70 32.43 33.16 3,781,912 -0.14(-0.42%)
Jul 04, 2008 33.72 34.90 32.46 33.30 3,570,464 +0.00(+0.00%)
Jul 03, 2008 33.72 34.90 32.46 33.30 3,570,464 -0.91(-2.66%)
Jul 02, 2008 38.14 38.40 34.05 34.21 9,319,912 -3.88(-10.19%)
Jul 01, 2008 38.67 38.67 37.02 38.09 5,088,404 -0.98(-2.51%)
Jun 30, 2008 38.91 39.77 38.75 39.07 2,904,375 +0.66(+1.72%)
Jun 27, 2008 37.87 38.93 37.57 38.41 4,936,649 +0.56(+1.48%)
Jun 26, 2008 39.73 39.85 37.35 37.85 5,614,852 -2.02(-5.07%)
Jun 25, 2008 39.71 40.45 38.22 39.87 3,883,804 -0.22(-0.55%)
Jun 24, 2008 40.57 40.92 39.38 40.09 3,663,656 +0.14(+0.35%)
Jun 23, 2008 39.07 40.43 38.98 39.95 2,875,313 +1.05(+2.70%)
Jun 20, 2008 40.20 40.78 38.71 38.90 4,254,468 -1.77(-4.35%)
Jun 19, 2008 39.56 40.76 39.17 40.67 5,073,847 +1.51(+3.86%)
Jun 18, 2008 39.43 39.70 38.46 39.16 3,080,628 -0.17(-0.43%)
Jun 17, 2008 40.17 40.50 39.15 39.33 3,553,817 -0.02(-0.05%)
Jun 16, 2008 39.65 39.94 39.02 39.35 3,901,011 -0.12(-0.30%)
Jun 13, 2008 38.08 39.94 37.71 39.47 7,739,637 +2.72(+7.40%)
Jun 12, 2008 37.30 38.12 36.47 36.75 4,601,525 -0.31(-0.84%)
Jun 11, 2008 37.96 38.50 36.95 37.06 3,489,319 -0.71(-1.88%)
Jun 10, 2008 37.70 38.51 37.12 37.77 3,886,666 -1.20(-3.08%)
Jun 09, 2008 38.08 39.15 38.01 38.97 3,430,300 +0.96(+2.53%)
Jun 06, 2008 38.10 39.56 37.89 38.01 4,721,536 -0.08(-0.21%)
Jun 05, 2008 37.12 38.15 36.56 38.09 6,739,014 +1.81(+4.99%)
Jun 04, 2008 35.37 36.91 35.03 36.28 6,302,233 +0.59(+1.65%)
Jun 03, 2008 35.99 37.15 34.86 35.69 4,804,158 +0.28(+0.79%)
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.