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 )

134.04 +1.01 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 147.39 148.74 148.56 148.23 956,756 +1.70(+1.16%)
Mar 27, 2024 145.76 146.68 144.36 146.53 995,441 +2.61(+1.81%)
Mar 26, 2024 143.69 144.90 143.26 143.92 1,070,389 +0.68(+0.47%)
Mar 25, 2024 144.60 147.41 143.15 143.24 991,779 +0.14(+0.10%)
Mar 22, 2024 142.25 144.56 142.25 143.10 772,100 +0.15(+0.10%)
Mar 21, 2024 142.90 143.50 140.37 142.95 967,813 +1.13(+0.80%)
Mar 20, 2024 140.29 142.51 139.42 141.82 996,975 +1.83(+1.31%)
Mar 19, 2024 139.12 140.37 138.85 139.99 1,237,383 +0.90(+0.65%)
Mar 18, 2024 137.59 139.46 136.86 139.09 1,117,424 +2.06(+1.50%)
Mar 15, 2024 131.47 138.07 130.79 137.03 3,889,066 +5.70(+4.34%)
Mar 14, 2024 133.11 134.35 130.22 131.33 973,765 -1.78(-1.34%)
Mar 13, 2024 130.83 133.69 130.78 133.11 1,162,699 +2.59(+1.99%)
Mar 12, 2024 130.22 130.71 127.20 130.51 1,098,545 +1.41(+1.09%)
Mar 11, 2024 129.43 129.59 126.43 129.10 815,187 -1.55(-1.19%)
Mar 08, 2024 132.05 134.39 130.39 130.65 878,757 -0.92(-0.70%)
Mar 07, 2024 130.10 132.49 130.10 131.58 708,101 +2.43(+1.88%)
Mar 06, 2024 130.24 131.46 128.87 129.14 903,268 +1.45(+1.14%)
Mar 05, 2024 128.34 129.63 126.34 127.69 1,127,581 -1.73(-1.34%)
Mar 04, 2024 132.63 134.01 127.72 129.42 1,357,889 -3.45(-2.60%)
Mar 01, 2024 133.44 136.83 131.53 132.87 1,517,772 -0.11(-0.08%)
Feb 29, 2024 132.29 133.52 131.23 132.98 2,148,300 +1.32(+1.00%)
Feb 28, 2024 130.78 132.32 130.00 131.66 1,182,093 -0.48(-0.36%)
Feb 27, 2024 130.04 132.81 129.95 132.13 1,230,328 +1.89(+1.45%)
Feb 26, 2024 126.80 130.39 126.22 130.25 1,004,676 +4.04(+3.20%)
Feb 23, 2024 124.73 127.02 123.77 126.21 757,450 +2.22(+1.79%)
Feb 22, 2024 121.15 124.26 121.15 123.99 802,708 +2.71(+2.24%)
Feb 21, 2024 121.02 121.69 119.90 121.28 856,830 -0.56(-0.46%)
Feb 20, 2024 120.97 122.85 120.19 121.84 1,020,671 -0.73(-0.59%)
Feb 16, 2024 123.69 125.21 122.44 122.56 901,618 -0.81(-0.66%)
Feb 15, 2024 119.28 123.57 119.28 123.38 1,327,601 +4.39(+3.69%)
Feb 14, 2024 118.24 120.21 117.43 118.99 912,202 +1.36(+1.16%)
Feb 13, 2024 120.84 121.38 116.69 117.62 1,253,606 -5.41(-4.39%)
Feb 12, 2024 124.46 125.36 122.82 123.03 979,278 -1.17(-0.94%)
Feb 09, 2024 124.21 124.87 123.43 124.20 1,160,790 +0.15(+0.12%)
Feb 08, 2024 123.86 124.95 122.76 124.05 852,310 +0.28(+0.22%)
Feb 07, 2024 119.46 124.69 119.39 123.78 1,475,757 +4.36(+3.65%)
Feb 06, 2024 120.90 121.55 119.27 119.41 1,194,680 -1.31(-1.09%)
Feb 05, 2024 118.06 121.07 117.37 120.72 1,285,404 +1.32(+1.11%)
Feb 02, 2024 118.63 120.52 118.20 119.40 1,217,735 +0.37(+0.31%)
Feb 01, 2024 121.16 122.08 117.82 119.04 1,479,391 -0.89(-0.75%)
Jan 31, 2024 121.90 122.11 119.65 119.93 1,667,498 -1.75(-1.44%)
Jan 30, 2024 115.06 122.11 115.03 121.68 1,630,034 +5.56(+4.78%)
Jan 29, 2024 114.84 116.19 112.13 116.12 1,747,046 +0.85(+0.74%)
Jan 26, 2024 115.64 117.19 114.61 115.27 1,002,430 +0.10(+0.09%)
Jan 25, 2024 116.64 117.41 114.03 115.17 1,275,540 -0.64(-0.55%)
Jan 24, 2024 109.39 117.81 109.31 115.81 2,594,543 +0.40(+0.34%)
Jan 23, 2024 115.65 116.99 114.76 115.41 1,982,795 +0.71(+0.62%)
Jan 22, 2024 111.49 114.82 111.49 114.70 1,979,895 +2.55(+2.28%)
Jan 19, 2024 111.75 112.51 110.63 112.15 962,702 +0.17(+0.15%)
Jan 18, 2024 112.10 113.17 110.85 111.98 1,013,744 +0.34(+0.30%)
Jan 17, 2024 109.77 112.46 108.97 111.64 1,273,723 +0.75(+0.67%)
Jan 16, 2024 112.22 112.67 110.80 110.90 1,151,115 -1.61(-1.43%)
Jan 12, 2024 112.58 114.32 111.72 112.51 787,469 +0.10(+0.09%)
Jan 11, 2024 112.04 112.96 110.37 112.41 1,122,066 +0.28(+0.25%)
Jan 10, 2024 112.38 113.02 111.62 112.13 1,164,663 -0.17(-0.15%)
Jan 09, 2024 115.76 115.76 112.05 112.30 1,333,382 -4.00(-3.44%)
Jan 08, 2024 114.64 116.55 112.83 116.30 1,153,901 +0.81(+0.71%)
Jan 05, 2024 115.20 117.23 114.64 115.49 1,494,412 -0.24(-0.21%)
Jan 04, 2024 117.98 119.09 115.60 115.73 1,312,598 -2.63(-2.22%)
Jan 03, 2024 117.12 120.65 115.70 118.36 1,242,000 +0.20(+0.17%)
Jan 02, 2024 117.09 119.77 117.01 118.16 972,081 +0.81(+0.69%)
Dec 29, 2023 118.10 118.30 116.95 117.36 774,561 -0.97(-0.82%)
Dec 28, 2023 119.66 119.91 117.98 118.33 577,943 -1.39(-1.16%)
Dec 27, 2023 120.16 121.03 119.52 119.72 759,325 -0.35(-0.29%)
Dec 26, 2023 120.86 121.27 120.02 120.06 350,847 -0.58(-0.48%)
Dec 22, 2023 119.43 121.14 118.95 120.65 686,068 +1.63(+1.37%)
Dec 21, 2023 119.73 120.25 118.84 119.01 752,942 -0.08(-0.07%)
Dec 20, 2023 120.97 122.71 119.00 119.09 876,420 -3.02(-2.47%)
Dec 19, 2023 121.17 122.61 119.96 122.11 1,477,748 +1.18(+0.97%)
Dec 18, 2023 127.24 127.31 120.67 120.93 2,190,803 -2.37(-1.92%)
Dec 15, 2023 119.02 126.51 118.02 123.30 6,078,133 +5.34(+4.52%)
Dec 14, 2023 114.86 118.15 114.76 117.96 2,287,585 +3.73(+3.27%)
Dec 13, 2023 112.87 115.30 110.54 114.23 1,641,282 +1.55(+1.38%)
Dec 12, 2023 113.87 113.87 110.83 112.68 1,229,043 -0.97(-0.85%)
Dec 11, 2023 110.97 113.82 110.70 113.65 1,396,688 +1.59(+1.42%)
Dec 08, 2023 112.93 114.44 111.97 112.05 981,230 -1.24(-1.09%)
Dec 07, 2023 112.57 113.34 111.23 113.29 1,361,101 +0.72(+0.64%)
Dec 06, 2023 114.89 116.80 112.50 112.57 1,350,315 -2.90(-2.51%)
Dec 05, 2023 117.09 117.29 114.30 115.47 1,388,957 -2.14(-1.82%)
Dec 04, 2023 116.86 119.12 116.35 117.61 1,233,517 -0.97(-0.82%)
Dec 01, 2023 118.83 119.42 117.72 118.58 1,208,543 +0.61(+0.52%)
Nov 30, 2023 114.72 118.38 114.24 117.96 3,315,671 +3.61(+3.15%)
Nov 29, 2023 113.19 114.43 112.38 114.36 945,759 +1.25(+1.10%)
Nov 28, 2023 113.92 115.45 112.77 113.11 1,258,168 -1.01(-0.89%)
Nov 27, 2023 110.88 114.33 110.78 114.12 1,225,442 +3.71(+3.36%)
Nov 24, 2023 111.49 111.86 110.05 110.41 414,971 -1.19(-1.06%)
Nov 22, 2023 111.48 111.95 110.64 111.60 640,166 +0.04(+0.04%)
Nov 21, 2023 110.60 112.45 110.42 111.56 943,673 +0.79(+0.72%)
Nov 20, 2023 110.33 111.54 110.19 110.77 874,553 +0.92(+0.84%)
Nov 17, 2023 109.17 110.99 109.17 109.84 1,056,417 +1.04(+0.96%)
Nov 16, 2023 109.55 110.04 107.13 108.80 849,692 -1.37(-1.24%)
Nov 15, 2023 110.08 110.83 109.75 110.17 847,895 +0.51(+0.46%)
Nov 14, 2023 107.80 110.10 107.11 109.67 1,340,955 +3.28(+3.08%)
Nov 13, 2023 107.60 107.95 106.32 106.39 1,393,974 -1.56(-1.45%)
Nov 10, 2023 108.30 108.81 107.06 107.95 1,068,957 +0.32(+0.29%)
Nov 09, 2023 108.92 109.34 107.20 107.64 901,635 -0.47(-0.43%)
Nov 08, 2023 109.37 109.64 107.73 108.10 1,179,888 -1.07(-0.98%)
Nov 07, 2023 110.33 110.33 108.38 109.17 1,216,241 -1.54(-1.40%)
Nov 06, 2023 111.73 112.40 110.32 110.72 960,468 -0.06(-0.05%)
Nov 03, 2023 112.70 113.06 110.74 110.78 1,157,701 +0.33(+0.30%)
Nov 02, 2023 108.92 110.78 108.77 110.45 1,164,227 +2.49(+2.31%)
Nov 01, 2023 106.00 108.28 104.60 107.95 1,568,542 +2.49(+2.36%)
Oct 31, 2023 103.82 106.01 103.06 105.47 1,697,509 +1.90(+1.84%)
Oct 30, 2023 103.72 104.25 101.86 103.57 1,336,917 +0.48(+0.46%)
Oct 27, 2023 101.83 103.53 100.67 103.09 1,503,537 +1.73(+1.71%)
Oct 26, 2023 99.22 102.84 99.22 101.36 1,657,350 +2.50(+2.52%)
Oct 25, 2023 100.38 100.70 98.04 98.86 1,168,731 -1.76(-1.75%)
Oct 24, 2023 98.59 101.59 97.77 100.62 2,324,995 +2.84(+2.91%)
Oct 23, 2023 97.64 100.12 97.36 97.78 1,379,523 -0.20(-0.20%)
Oct 20, 2023 97.80 100.91 97.61 97.98 2,027,656 -0.25(-0.25%)
Oct 19, 2023 103.78 107.14 97.29 98.23 3,634,284 -4.17(-4.07%)
Oct 18, 2023 104.23 104.44 101.92 102.40 1,288,490 -3.34(-3.16%)
Oct 17, 2023 102.59 106.19 102.50 105.73 1,059,917 +2.04(+1.97%)
Oct 16, 2023 106.27 106.07 103.50 103.69 1,007,447 -1.18(-1.12%)
Oct 13, 2023 104.47 106.02 103.85 104.87 911,137 +0.09(+0.08%)
Oct 12, 2023 108.25 108.44 103.66 104.78 1,286,006 -4.62(-4.23%)
Oct 11, 2023 108.69 110.04 108.08 109.41 921,551 +0.72(+0.66%)
Oct 10, 2023 108.13 110.34 108.13 108.69 1,065,647 +1.02(+0.95%)
Oct 09, 2023 106.82 108.19 105.19 107.67 815,083 +0.48(+0.44%)
Oct 06, 2023 106.77 108.26 105.54 107.19 1,122,587 +1.27(+1.20%)
Oct 05, 2023 104.69 106.52 104.47 105.92 1,090,842 +0.41(+0.38%)
Oct 04, 2023 105.02 107.04 104.48 105.52 1,230,572 +0.35(+0.33%)
Oct 03, 2023 104.43 105.81 103.81 105.17 1,232,689 -0.10(-0.09%)
Oct 02, 2023 106.40 106.91 104.25 105.27 1,252,094 -0.90(-0.85%)
Sep 29, 2023 105.95 106.62 104.90 106.17 1,487,438 +1.26(+1.20%)
Sep 28, 2023 105.61 106.16 104.35 104.91 1,308,736 -0.06(-0.06%)
Sep 27, 2023 102.53 105.02 102.31 104.98 1,990,431 +3.57(+3.52%)
Sep 26, 2023 102.95 103.87 100.92 101.41 1,635,656 -1.55(-1.50%)
Sep 25, 2023 100.33 103.61 102.66 102.95 1,503,123 +3.24(+3.25%)
Sep 22, 2023 98.56 101.45 98.51 99.71 1,652,106 +1.54(+1.57%)
Sep 21, 2023 97.99 99.07 97.78 98.17 1,494,274 -0.70(-0.71%)
Sep 20, 2023 98.93 100.83 98.66 98.87 1,350,920 +0.95(+0.97%)
Sep 19, 2023 96.68 99.00 96.68 97.93 1,402,578 +1.16(+1.20%)
Sep 18, 2023 95.07 98.41 94.21 96.76 1,687,404 -0.59(-0.61%)
Sep 15, 2023 100.49 100.51 97.06 97.35 4,265,809 -3.77(-3.73%)
Sep 14, 2023 99.10 101.33 98.63 101.12 1,871,478 +3.83(+3.93%)
Sep 13, 2023 99.15 99.36 96.35 97.29 1,143,861 -1.51(-1.53%)
Sep 12, 2023 98.59 99.76 97.03 98.80 875,809 -0.16(-0.16%)
Sep 11, 2023 102.91 103.35 98.78 98.96 1,392,060 -2.56(-2.53%)
Sep 08, 2023 102.36 103.26 100.64 101.53 1,002,953 -2.09(-2.02%)
Sep 07, 2023 101.77 103.84 100.86 103.62 1,047,985 +1.05(+1.03%)
Sep 06, 2023 103.87 105.20 101.58 102.56 1,003,183 -1.57(-1.51%)
Sep 05, 2023 105.70 105.78 103.49 104.13 723,018 -1.70(-1.60%)
Sep 01, 2023 106.48 106.77 104.67 105.83 706,914 +0.70(+0.67%)
Aug 31, 2023 104.96 105.86 104.29 105.12 1,234,087 +0.17(+0.16%)
Aug 30, 2023 105.24 105.61 104.15 104.96 709,663 -0.15(-0.14%)
Aug 29, 2023 100.34 106.08 100.25 105.11 1,377,900 +4.39(+4.36%)
Aug 28, 2023 100.68 101.70 99.94 100.72 718,473 +0.36(+0.35%)
Aug 25, 2023 100.61 101.12 98.75 100.36 1,012,343 +0.70(+0.70%)
Aug 24, 2023 100.80 100.95 98.55 99.66 1,671,499 -1.81(-1.79%)
Aug 23, 2023 103.41 103.46 101.33 101.48 1,740,223 -1.93(-1.87%)
Aug 22, 2023 102.94 104.78 102.78 103.41 891,164 +0.98(+0.95%)
Aug 21, 2023 103.58 104.44 102.03 102.43 796,713 -1.36(-1.31%)
Aug 18, 2023 102.60 104.57 102.47 103.79 1,008,962 -0.20(-0.19%)
Aug 17, 2023 106.46 107.84 103.85 103.99 1,609,247 -0.41(-0.40%)
Aug 16, 2023 102.11 105.78 101.91 104.41 1,304,076 +1.63(+1.58%)
Aug 15, 2023 105.04 105.53 102.46 102.78 1,200,013 -3.39(-3.20%)
Aug 14, 2023 103.00 107.73 101.03 106.17 2,720,894 +5.28(+5.23%)
Aug 11, 2023 100.53 101.44 100.11 100.89 883,945 +0.21(+0.21%)
Aug 10, 2023 103.86 104.45 99.97 100.69 1,128,949 -2.45(-2.37%)
Aug 09, 2023 103.74 103.74 101.96 103.13 1,269,243 +0.61(+0.60%)
Aug 08, 2023 101.27 102.73 99.71 102.52 911,925 -0.50(-0.49%)
Aug 07, 2023 102.41 104.16 102.41 103.02 759,008 +0.66(+0.64%)
Aug 04, 2023 104.07 105.46 102.23 102.36 1,253,845 -1.63(-1.56%)
Aug 03, 2023 103.56 106.42 102.30 103.99 1,364,370 +0.08(+0.08%)
Aug 02, 2023 104.41 105.59 103.61 103.91 1,316,465 -1.62(-1.53%)
Aug 01, 2023 102.56 106.40 102.38 105.53 1,403,879 +0.42(+0.39%)
Jul 31, 2023 102.80 105.34 102.80 105.11 1,294,679 +2.73(+2.67%)
Jul 28, 2023 102.19 102.57 100.43 102.38 914,681 +1.30(+1.29%)
Jul 27, 2023 102.53 102.88 100.65 101.08 1,196,265 -1.25(-1.22%)
Jul 26, 2023 102.63 103.90 100.93 102.33 1,035,739 -1.34(-1.29%)
Jul 25, 2023 101.55 104.28 100.87 103.67 1,162,719 +3.10(+3.08%)
Jul 24, 2023 99.68 101.96 99.14 100.58 1,347,742 +1.66(+1.68%)
Jul 21, 2023 101.39 102.05 98.79 98.92 1,307,453 -1.84(-1.83%)
Jul 20, 2023 103.85 103.94 98.75 100.77 2,149,261 -3.09(-2.97%)
Jul 19, 2023 106.90 106.90 103.26 103.85 1,684,373 -3.37(-3.15%)
Jul 18, 2023 105.16 107.37 104.86 107.23 996,888 +1.76(+1.66%)
Jul 17, 2023 104.41 106.02 104.41 105.47 935,745 +0.57(+0.55%)
Jul 14, 2023 106.35 106.35 103.48 104.90 835,225 -1.51(-1.42%)
Jul 13, 2023 105.89 107.06 105.11 106.41 925,531 +0.92(+0.87%)
Jul 12, 2023 107.50 107.76 105.42 105.49 1,068,041 +0.16(+0.15%)
Jul 11, 2023 103.91 105.77 103.91 105.33 1,043,332 +1.57(+1.51%)
Jul 10, 2023 102.08 104.84 101.59 103.76 930,222 +0.05(+0.05%)
Jul 07, 2023 103.64 105.47 102.74 103.72 1,615,072 +1.12(+1.10%)
Jul 06, 2023 102.31 104.24 100.41 102.59 1,680,886 -1.21(-1.17%)
Jul 05, 2023 104.83 107.42 103.22 103.80 1,797,571 -5.45(-4.99%)
Jul 03, 2023 107.43 110.17 106.93 109.26 776,220 +1.82(+1.70%)
Jun 30, 2023 108.17 108.31 106.08 107.43 1,063,080 -0.21(-0.19%)
Jun 29, 2023 105.25 107.98 104.92 107.64 1,110,389 +2.56(+2.44%)
Jun 28, 2023 104.28 105.24 102.75 105.08 1,306,671 +0.24(+0.23%)
Jun 27, 2023 102.93 105.69 102.38 104.84 1,475,962 +2.96(+2.90%)
Jun 26, 2023 101.63 104.31 101.53 101.89 1,125,818 +1.02(+1.01%)
Jun 23, 2023 99.30 102.14 98.66 100.87 2,716,807 +0.26(+0.25%)
Jun 22, 2023 100.31 101.37 98.80 100.61 1,192,240 +0.30(+0.30%)
Jun 21, 2023 98.28 101.65 98.28 100.31 1,338,204 +1.11(+1.12%)
Jun 20, 2023 99.31 99.84 97.92 99.20 1,643,814 -1.52(-1.51%)
Jun 16, 2023 101.58 102.29 99.04 100.72 7,535,578 -3.37(-3.24%)
Jun 15, 2023 101.94 104.16 101.93 104.09 1,242,529 +7.94(+8.26%)
May 08, 2023 98.68 99.47 95.69 96.15 1,528,004 -0.31(-0.33%)
May 05, 2023 96.27 99.35 96.20 96.47 1,847,059 +1.80(+1.90%)
May 04, 2023 99.64 100.20 94.20 94.67 1,947,877 -5.59(-5.58%)
May 03, 2023 102.04 103.98 100.14 100.26 1,289,041 -1.06(-1.05%)
May 02, 2023 101.94 102.28 98.57 101.32 1,481,455 -1.27(-1.24%)
May 01, 2023 102.06 103.52 101.67 102.59 1,418,501 +0.47(+0.46%)
Apr 28, 2023 101.55 102.21 100.58 102.11 1,269,527 -0.41(-0.40%)
Apr 27, 2023 100.94 102.81 99.59 102.53 1,399,975 +2.17(+2.16%)
Apr 26, 2023 102.10 102.87 99.93 100.36 1,651,068 -1.80(-1.76%)
Apr 25, 2023 105.18 105.68 102.13 102.15 1,821,093 -4.96(-4.63%)
Apr 24, 2023 107.78 108.73 106.59 107.11 1,474,265 -0.99(-0.92%)
Apr 21, 2023 108.48 108.65 104.65 108.11 1,853,234 -1.42(-1.29%)
Apr 20, 2023 101.20 113.09 101.20 109.52 3,712,201 +5.18(+4.96%)
Apr 19, 2023 105.15 105.55 102.44 104.34 1,430,141 -1.25(-1.18%)
Apr 18, 2023 104.45 106.34 104.45 105.59 1,518,009 +1.42(+1.37%)
Apr 17, 2023 103.38 104.41 102.68 104.17 1,272,403 +1.55(+1.51%)
Apr 14, 2023 103.21 103.96 101.65 102.61 1,138,616 -0.73(-0.70%)
Apr 13, 2023 104.90 105.03 102.53 103.34 2,042,048 -1.37(-1.30%)
Apr 12, 2023 106.45 107.42 104.56 104.71 2,120,121 -1.39(-1.31%)
Apr 11, 2023 106.01 106.55 104.97 106.10 1,644,759 +1.66(+1.59%)
Apr 10, 2023 102.16 106.08 102.16 104.44 1,539,360 +2.84(+2.79%)
Apr 06, 2023 101.35 102.39 99.40 101.60 1,699,539 +0.21(+0.20%)
Apr 05, 2023 98.95 102.80 98.84 101.40 2,468,126 -0.07(-0.07%)
Apr 04, 2023 110.35 111.13 100.12 101.47 2,866,443 -9.71(-8.73%)
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.