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 )

66.45 -0.91 (-1.35%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.245 8.330 8.079 8.235 782,100 -0.02(-0.18%)
Jun 27, 2002 8.055 8.250 7.900 8.250 236,500 +0.21(+2.61%)
Jun 26, 2002 8.115 8.175 7.625 8.040 591,100 -0.18(-2.13%)
Jun 25, 2002 8.355 8.470 8.130 8.215 270,100 -0.18(-2.09%)
Jun 21, 2002 8.545 8.575 8.315 8.390 736,800 -0.06(-0.71%)
Jun 20, 2002 8.415 8.525 8.250 8.450 428,000 +0.16(+1.93%)
Jun 19, 2002 8.565 8.815 8.265 8.290 234,100 -0.25(-2.87%)
Jun 18, 2002 8.495 8.600 8.405 8.535 209,700 +0.04(+0.41%)
Jun 17, 2002 8.500 8.735 8.200 8.500 536,800 -0.18(-2.07%)
Jun 14, 2002 8.625 8.730 8.420 8.680 226,700 +0.09(+1.05%)
Jun 12, 2002 8.655 8.895 8.585 8.590 302,000 -0.06(-0.75%)
Jun 11, 2002 8.705 8.985 8.650 8.655 317,300 -0.10(-1.09%)
Jun 10, 2002 8.850 8.910 8.675 8.750 232,600 -0.10(-1.13%)
Jun 07, 2002 8.800 8.900 8.750 8.850 165,700 -0.03(-0.34%)
Jun 06, 2002 8.995 9.175 8.880 8.880 194,100 -0.11(-1.28%)
Jun 05, 2002 8.947 9.100 8.850 8.995 387,900 +0.08(+0.95%)
May 31, 2002 8.915 9.114 8.900 8.910 400,700 -0.31(-3.36%)
May 28, 2002 8.975 9.225 8.800 9.220 482,900 +0.25(+2.73%)
May 27, 2002 9.075 9.125 8.950 8.975 280,100 +0.00(+0.00%)
May 24, 2002 9.075 9.125 8.950 8.975 277,900 -0.11(-1.21%)
May 23, 2002 8.975 9.170 8.930 9.085 441,800 +0.12(+1.34%)
May 22, 2002 8.765 9.100 8.760 8.965 460,900 -0.10(-1.05%)
May 21, 2002 8.870 9.060 8.770 9.060 477,100 +0.19(+2.14%)
May 20, 2002 8.775 8.880 8.670 8.870 336,200 +0.08(+0.97%)
May 17, 2002 8.815 8.870 8.625 8.785 831,800 -0.00(-0.06%)
May 16, 2002 8.678 8.900 8.556 8.790 267,100 +0.17(+1.97%)
May 15, 2002 8.735 8.800 8.550 8.620 252,500 -0.12(-1.43%)
May 14, 2002 8.575 8.775 8.500 8.745 178,800 +0.07(+0.87%)
May 13, 2002 8.505 8.740 8.475 8.670 277,500 +0.15(+1.76%)
May 10, 2002 8.750 8.845 8.500 8.520 274,200 -0.27(-3.07%)
May 09, 2002 8.855 8.900 8.675 8.790 221,400 -0.01(-0.11%)
May 08, 2002 8.750 8.900 8.485 8.800 480,200 +0.21(+2.50%)
May 07, 2002 8.890 8.940 8.565 8.585 273,200 -0.14(-1.60%)
May 06, 2002 8.795 8.915 8.710 8.725 414,700 -0.07(-0.80%)
May 03, 2002 8.595 8.870 8.590 8.795 408,200 +0.04(+0.40%)
May 02, 2002 8.655 8.780 8.465 8.760 599,600 +0.16(+1.86%)
May 01, 2002 8.601 8.726 8.425 8.600 180,300 -0.12(-1.43%)
Apr 30, 2002 8.645 8.725 8.550 8.725 212,400 +0.20(+2.29%)
Apr 29, 2002 8.565 8.725 8.490 8.530 340,000 +0.12(+1.37%)
Apr 26, 2002 8.320 8.560 8.320 8.415 170,200 -0.05(-0.53%)
Apr 25, 2002 8.568 8.568 8.355 8.460 316,400 -0.09(-1.05%)
Apr 24, 2002 8.740 8.755 8.505 8.550 206,600 -0.19(-2.23%)
Apr 23, 2002 8.293 8.745 8.050 8.745 390,700 +0.26(+3.12%)
Apr 22, 2002 8.675 8.680 8.275 8.480 350,000 -0.14(-1.68%)
Apr 19, 2002 8.900 8.995 8.495 8.625 680,300 -0.55(-5.99%)
Apr 18, 2002 9.422 9.430 8.800 9.175 408,100 -0.29(-3.06%)
Apr 17, 2002 9.550 9.650 9.290 9.465 366,100 +0.05(+0.53%)
Apr 16, 2002 9.250 9.455 9.175 9.415 317,700 +0.09(+1.02%)
Apr 15, 2002 9.220 9.350 9.000 9.320 365,000 -0.00(-0.05%)
Apr 12, 2002 9.120 9.325 8.980 9.325 303,900 +0.22(+2.47%)
Apr 11, 2002 9.150 9.430 8.975 9.100 334,300 -0.06(-0.66%)
Apr 10, 2002 8.805 9.220 8.665 9.160 724,500 +0.36(+4.03%)
Apr 09, 2002 8.995 9.000 8.710 8.805 405,900 -0.15(-1.68%)
Apr 08, 2002 8.750 8.995 8.500 8.955 587,700 +0.21(+2.34%)
Apr 05, 2002 8.510 8.870 8.500 8.750 451,900 +0.29(+3.49%)
Apr 04, 2002 8.395 8.550 8.350 8.455 289,800 +0.06(+0.71%)
Apr 03, 2002 8.375 8.460 8.275 8.395 286,300 +0.04(+0.48%)
Apr 02, 2002 8.300 8.415 8.225 8.355 132,200 -0.00(-0.06%)
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.