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

Companhia Siderurgica Nacional ADR (NY: SID )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2006 2.639 2.716 2.626 2.714 10,705,425 +0.10(+3.74%)
Apr 27, 2006 2.605 2.647 2.571 2.616 17,718,250 -0.06(-2.25%)
Apr 26, 2006 2.641 2.688 2.636 2.676 20,611,608 +0.05(+1.91%)
Apr 25, 2006 2.674 2.694 2.614 2.626 16,623,185 -0.06(-2.10%)
Apr 24, 2006 2.721 2.721 2.641 2.682 14,881,981 -0.04(-1.42%)
Apr 21, 2006 2.678 2.795 2.678 2.721 11,843,306 +0.01(+0.28%)
Apr 20, 2006 2.759 2.761 2.661 2.713 12,499,826 -0.05(-1.68%)
Apr 19, 2006 2.736 2.775 2.708 2.759 12,263,686 +0.03(+1.10%)
Apr 18, 2006 2.651 2.740 2.644 2.729 8,992,764 +0.10(+3.84%)
Apr 17, 2006 2.588 2.634 2.574 2.628 9,330,107 +0.02(+0.80%)
Apr 13, 2006 2.620 2.644 2.566 2.607 10,212,386 -0.01(-0.50%)
Apr 12, 2006 2.479 2.641 2.459 2.620 13,998,403 +0.17(+6.75%)
Apr 11, 2006 2.481 2.510 2.429 2.455 8,009,282 +0.01(+0.57%)
Apr 10, 2006 2.448 2.477 2.416 2.441 7,352,762 -0.03(-1.34%)
Apr 07, 2006 2.565 2.566 2.442 2.474 11,832,926 -0.09(-3.63%)
Apr 06, 2006 2.515 2.573 2.459 2.567 14,848,246 +0.05(+1.90%)
Apr 05, 2006 2.532 2.542 2.486 2.520 6,691,052 +0.00(+0.18%)
Apr 04, 2006 2.565 2.578 2.499 2.515 13,757,074 -0.01(-0.21%)
Apr 03, 2006 2.443 2.540 2.434 2.520 13,568,941 +0.10(+4.07%)
Mar 31, 2006 2.435 2.442 2.398 2.422 8,807,226 +0.02(+0.64%)
Mar 30, 2006 2.397 2.449 2.365 2.406 18,760,118 +0.07(+3.07%)
Mar 29, 2006 2.308 2.352 2.278 2.335 18,350,118 +0.08(+3.63%)
Mar 28, 2006 2.265 2.370 2.231 2.253 20,392,336 -0.06(-2.73%)
Mar 27, 2006 2.251 2.362 2.245 2.316 21,608,064 +0.08(+3.80%)
Mar 24, 2006 2.195 2.236 2.187 2.231 6,757,223 +0.05(+2.30%)
Mar 23, 2006 2.270 2.281 2.154 2.181 11,351,565 -0.06(-2.88%)
Mar 22, 2006 2.224 2.275 2.212 2.246 9,743,999 +0.02(+0.80%)
Mar 21, 2006 2.338 2.339 2.224 2.228 12,381,756 -0.13(-5.55%)
Mar 20, 2006 2.379 2.409 2.338 2.359 9,418,334 -0.02(-0.84%)
Mar 17, 2006 2.387 2.388 2.322 2.379 7,721,244 +0.03(+1.48%)
Mar 16, 2006 2.415 2.443 2.332 2.345 11,768,053 -0.01(-0.52%)
Mar 15, 2006 2.308 2.374 2.283 2.357 11,242,577 +0.07(+3.10%)
Mar 14, 2006 2.227 2.303 2.201 2.286 5,418,234 +0.05(+2.45%)
Mar 13, 2006 2.307 2.308 2.204 2.231 7,434,503 -0.06(-2.62%)
Mar 10, 2006 2.224 2.316 2.189 2.291 11,526,723 +0.11(+5.02%)
Mar 09, 2006 2.274 2.308 2.160 2.182 17,951,794 -0.05(-2.24%)
Mar 08, 2006 2.177 2.266 2.125 2.232 20,758,222 +0.03(+1.26%)
Mar 07, 2006 2.274 2.300 2.170 2.204 16,067,868 -0.14(-6.17%)
Mar 06, 2006 2.412 2.456 2.301 2.349 9,366,436 -0.08(-3.39%)
Mar 03, 2006 2.331 2.455 2.331 2.432 9,378,113 +0.06(+2.67%)
Mar 02, 2006 2.356 2.399 2.320 2.368 7,194,471 +0.01(+0.59%)
Mar 01, 2006 2.291 2.355 2.291 2.355 9,869,854 +0.08(+3.66%)
Feb 28, 2006 2.291 2.311 2.235 2.271 6,495,134 -0.02(-0.84%)
Feb 27, 2006 2.319 2.320 2.276 2.291 4,277,758 -0.03(-1.26%)
Feb 24, 2006 2.361 2.365 2.304 2.320 8,939,568 -0.05(-2.27%)
Feb 23, 2006 2.293 2.392 2.281 2.374 7,847,098 +0.04(+1.68%)
Feb 22, 2006 2.370 2.402 2.320 2.335 12,652,927 -0.01(-0.59%)
Feb 21, 2006 2.416 2.462 2.332 2.348 14,015,271 +0.01(+0.23%)
Feb 17, 2006 2.353 2.392 2.338 2.343 9,587,006 -0.01(-0.36%)
Feb 16, 2006 2.247 2.360 2.242 2.352 21,294,078 +0.15(+6.68%)
Feb 15, 2006 2.146 2.234 2.127 2.204 18,101,004 +0.07(+3.36%)
Feb 14, 2006 2.035 2.139 2.023 2.133 36,239,632 +0.08(+3.94%)
Feb 13, 2006 2.094 2.100 2.040 2.052 13,166,725 -0.08(-3.90%)
Feb 10, 2006 2.127 2.146 2.056 2.135 15,064,924 +0.06(+3.13%)
Feb 09, 2006 2.087 2.130 2.034 2.070 10,582,165 -0.01(-0.33%)
Feb 08, 2006 2.015 2.081 1.962 2.077 12,536,155 +0.07(+3.34%)
Feb 07, 2006 2.067 2.087 2.002 2.010 19,211,638 -0.13(-6.02%)
Feb 06, 2006 2.194 2.197 2.110 2.139 17,770,148 -0.14(-6.00%)
Feb 03, 2006 2.135 2.321 2.123 2.275 20,433,854 +0.06(+2.68%)
Feb 02, 2006 2.310 2.311 2.200 2.216 15,172,614 -0.08(-3.56%)
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.