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

Schnitzer Steel A (NQ: SCHN )

33.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 2023 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 (%)
Aug 30, 2002 1.477 1.486 1.410 1.477 160,138 +0.07(+4.71%)
Aug 29, 2002 1.453 1.477 1.410 1.410 98,985 -0.04(-2.96%)
Aug 28, 2002 1.441 1.478 1.441 1.453 26,452 +0.00(+0.27%)
Aug 27, 2002 1.453 1.468 1.426 1.449 72,958 +0.02(+1.31%)
Aug 26, 2002 1.416 1.441 1.410 1.430 21,333 +0.01(+0.88%)
Aug 23, 2002 1.430 1.430 1.407 1.418 11,519 -0.04(-2.42%)
Aug 22, 2002 1.453 1.453 1.453 1.453 3,413 +0.00(+0.00%)
Aug 21, 2002 1.465 1.465 1.443 1.453 8,106 -0.01(-1.01%)
Aug 20, 2002 1.480 1.480 1.466 1.468 4,693 -0.01(-0.90%)
Aug 16, 2002 1.511 1.511 1.481 1.481 16,639 -0.02(-1.25%)
Aug 15, 2002 1.523 1.524 1.459 1.500 34,986 -0.03(-1.89%)
Aug 14, 2002 1.536 1.538 1.500 1.529 27,306 -0.02(-1.41%)
Aug 13, 2002 1.563 1.563 1.539 1.551 134,824 -0.02(-1.41%)
Aug 12, 2002 1.574 1.574 1.571 1.573 2,986 +0.01(+0.67%)
Aug 07, 2002 1.532 1.563 1.532 1.563 8,533 +0.02(+1.21%)
Aug 06, 2002 1.598 1.598 1.521 1.544 22,612 -0.00(-0.20%)
Aug 05, 2002 1.680 1.680 1.547 1.547 25,599 -0.14(-8.18%)
Aug 02, 2002 1.667 1.685 1.667 1.685 27,306 +0.01(+0.34%)
Aug 01, 2002 1.679 1.687 1.679 1.679 3,839 -0.02(-1.15%)
Jul 31, 2002 1.699 1.699 1.698 1.698 6,826 -0.00(-0.09%)
Jul 30, 2002 1.670 1.700 1.670 1.700 6,826 +0.02(+1.26%)
Jul 29, 2002 1.650 1.680 1.594 1.679 62,292 +0.03(+1.85%)
Jul 26, 2002 1.649 1.661 1.648 1.648 17,919 -0.01(-0.57%)
Jul 25, 2002 1.678 1.691 1.641 1.658 75,092 +0.01(+0.81%)
Jul 24, 2002 1.665 1.699 1.641 1.645 78,505 -0.02(-1.31%)
Jul 23, 2002 1.711 1.715 1.666 1.666 1,919,970 -0.05(-3.05%)
Jul 22, 2002 1.716 1.719 1.664 1.719 110,078 -0.00(-0.05%)
Jul 19, 2002 1.716 1.734 1.716 1.720 55,039 -0.01(-0.86%)
Jul 17, 2002 1.719 1.734 1.704 1.734 36,266 +0.02(+1.05%)
Jul 12, 2002 1.719 1.730 1.715 1.716 47,785 -0.00(-0.14%)
Jul 11, 2002 1.718 1.719 1.699 1.719 43,946 +0.00(+0.00%)
Jul 10, 2002 1.718 1.719 1.695 1.719 81,492 +0.01(+0.41%)
Jul 09, 2002 1.719 1.719 1.712 1.712 158,290 -0.01(-0.41%)
Jul 08, 2002 1.698 1.719 1.652 1.719 56,745 +0.02(+1.15%)
Jul 05, 2002 1.698 1.699 1.648 1.699 49,919 +0.03(+1.59%)
Jul 04, 2002 1.756 1.756 1.621 1.673 159,997 +0.00(+0.00%)
Jul 03, 2002 1.756 1.756 1.621 1.673 159,997 -0.07(-3.78%)
Jul 02, 2002 1.738 1.746 1.719 1.738 26,452 +0.00(+0.04%)
Jul 01, 2002 1.714 1.739 1.645 1.738 331,088 -0.01(-0.36%)
Jun 28, 2002 1.699 1.752 1.574 1.744 1,611,495 +0.03(+1.45%)
Jun 27, 2002 1.590 1.719 1.590 1.719 152,317 +0.15(+9.84%)
Jun 26, 2002 1.628 1.641 1.562 1.565 119,464 -0.08(-4.85%)
Jun 25, 2002 1.639 1.674 1.639 1.645 131,411 +0.03(+2.09%)
Jun 21, 2002 1.640 1.641 1.610 1.611 36,692 +0.01(+0.59%)
Jun 20, 2002 1.634 1.672 1.569 1.602 161,277 -0.04(-2.38%)
Jun 19, 2002 1.648 1.648 1.630 1.641 53,759 +0.00(+0.00%)
Jun 18, 2002 1.594 1.677 1.594 1.641 70,825 +0.05(+2.94%)
Jun 17, 2002 1.563 1.594 1.563 1.594 90,878 +0.03(+1.85%)
Jun 14, 2002 1.563 1.566 1.563 1.565 35,412 -0.00(-0.25%)
Jun 12, 2002 1.563 1.573 1.563 1.569 52,052 -0.01(-0.35%)
Jun 11, 2002 1.562 1.577 1.562 1.574 20,479 +0.00(+0.20%)
Jun 10, 2002 1.563 1.589 1.563 1.571 10,666 +0.00(+0.30%)
Jun 07, 2002 1.562 1.576 1.562 1.566 80,212 -0.00(-0.05%)
Jun 06, 2002 1.563 1.570 1.562 1.567 93,865 +0.01(+0.35%)
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.