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 )

147.33 +0.34 (+0.23%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.649 4.725 4.649 4.673 6,345,157 +0.02(+0.53%)
Aug 30, 2006 4.700 4.701 4.617 4.648 9,278,518 -0.04(-0.94%)
Aug 29, 2006 4.650 4.711 4.497 4.693 21,761,390 +0.26(+5.94%)
Aug 28, 2006 4.460 4.487 4.379 4.430 5,896,837 -0.05(-1.07%)
Aug 25, 2006 4.489 4.557 4.466 4.478 3,653,720 -0.00(-0.04%)
Aug 24, 2006 4.557 4.581 4.453 4.479 6,395,731 -0.08(-1.79%)
Aug 23, 2006 4.694 4.704 4.524 4.561 4,267,076 -0.11(-2.42%)
Aug 22, 2006 4.657 4.708 4.634 4.674 4,435,234 +0.00(+0.08%)
Aug 21, 2006 4.745 4.838 4.659 4.671 5,489,912 -0.08(-1.60%)
Aug 18, 2006 4.670 4.752 4.634 4.747 5,130,257 +0.06(+1.36%)
Aug 17, 2006 4.821 4.821 4.630 4.683 5,846,302 -0.14(-2.92%)
Aug 16, 2006 4.736 4.838 4.730 4.824 5,551,929 +0.12(+2.62%)
Aug 15, 2006 4.630 4.746 4.560 4.701 7,547,021 +0.14(+3.11%)
Aug 14, 2006 4.620 4.678 4.538 4.559 6,575,039 -0.04(-0.77%)
Aug 11, 2006 4.681 4.736 4.563 4.594 6,250,527 -0.13(-2.68%)
Aug 10, 2006 4.686 4.773 4.620 4.721 8,648,862 -0.04(-0.86%)
Aug 09, 2006 4.877 4.897 4.678 4.762 14,717,551 -0.08(-1.57%)
Aug 08, 2006 4.922 4.984 4.802 4.838 6,464,876 -0.10(-2.06%)
Aug 07, 2006 4.839 4.994 4.797 4.940 9,469,043 +0.11(+2.18%)
Aug 04, 2006 5.043 5.119 4.808 4.834 8,823,854 -0.14(-2.81%)
Aug 03, 2006 4.997 5.072 4.932 4.974 6,455,975 -0.08(-1.66%)
Aug 02, 2006 4.961 5.180 4.878 5.058 10,163,410 +0.07(+1.42%)
Aug 01, 2006 5.071 5.118 4.848 4.987 7,872,889 -0.15(-2.90%)
Jul 31, 2006 5.072 5.199 4.974 5.136 9,117,493 +0.09(+1.84%)
Jul 28, 2006 5.126 5.130 4.955 5.043 9,468,026 -0.08(-1.59%)
Jul 27, 2006 5.197 5.296 5.107 5.125 9,666,137 -0.00(-0.03%)
Jul 26, 2006 5.092 5.147 4.970 5.126 8,281,672 +0.04(+0.78%)
Jul 25, 2006 4.928 5.141 4.861 5.087 12,214,905 +0.17(+3.49%)
Jul 24, 2006 4.913 5.085 4.796 4.915 18,686,204 -0.10(-2.05%)
Jul 21, 2006 5.319 5.398 4.844 5.018 12,325,791 -0.26(-4.93%)
Jul 20, 2006 5.874 5.931 5.192 5.278 25,282,470 -0.09(-1.67%)
Jul 19, 2006 5.167 5.440 5.134 5.367 8,566,381 +0.25(+4.93%)
Jul 18, 2006 5.095 5.182 4.916 5.115 11,464,604 +0.05(+0.96%)
Jul 17, 2006 5.293 5.297 5.029 5.066 7,311,740 -0.25(-4.66%)
Jul 14, 2006 5.287 5.374 5.132 5.314 9,500,684 +0.03(+0.52%)
Jul 13, 2006 5.531 5.531 5.267 5.287 6,848,994 -0.29(-5.25%)
Jul 12, 2006 5.575 5.697 5.556 5.580 4,958,433 -0.02(-0.32%)
Jul 11, 2006 5.552 5.612 5.396 5.597 5,639,171 +0.04(+0.64%)
Jul 10, 2006 5.625 5.635 5.426 5.562 6,249,443 -0.02(-0.35%)
Jul 07, 2006 5.609 5.763 5.556 5.581 5,362,200 -0.04(-0.65%)
Jul 06, 2006 5.725 5.777 5.589 5.618 6,497,749 -0.08(-1.47%)
Jul 05, 2006 5.720 5.725 5.457 5.702 9,715,039 -0.04(-0.77%)
Jul 03, 2006 5.812 5.812 5.688 5.746 3,772,005 -0.07(-1.26%)
Jun 30, 2006 5.523 5.820 5.465 5.820 29,187,840 +0.29(+5.22%)
Jun 29, 2006 5.263 5.548 5.204 5.531 7,814,289 +0.33(+6.33%)
Jun 28, 2006 5.160 5.216 5.068 5.202 6,048,536 +0.07(+1.31%)
Jun 27, 2006 5.205 5.303 5.099 5.134 7,960,125 -0.05(-0.92%)
Jun 26, 2006 5.105 5.203 5.068 5.182 7,020,716 +0.11(+2.24%)
Jun 23, 2006 4.973 5.160 4.954 5.069 5,968,710 +0.08(+1.61%)
Jun 22, 2006 5.072 5.109 4.890 4.988 9,801,361 -0.11(-2.17%)
Jun 21, 2006 4.734 5.144 4.734 5.099 10,520,343 +0.35(+7.44%)
Jun 20, 2006 4.701 4.886 4.651 4.746 7,911,511 +0.08(+1.61%)
Jun 19, 2006 4.891 4.936 4.630 4.671 6,812,167 -0.21(-4.30%)
Jun 16, 2006 4.896 4.922 4.732 4.880 16,215,324 -0.04(-0.79%)
Jun 15, 2006 4.594 4.941 4.594 4.919 10,233,996 +0.41(+9.15%)
Jun 14, 2006 4.384 4.524 4.375 4.507 8,207,680 +0.14(+3.27%)
Jun 13, 2006 4.510 4.634 4.308 4.364 10,162,541 -0.15(-3.31%)
Jun 12, 2006 4.692 4.743 4.486 4.514 8,562,800 -0.20(-4.17%)
Jun 09, 2006 4.833 4.948 4.689 4.710 7,671,909 -0.05(-1.06%)
Jun 08, 2006 4.712 4.784 4.475 4.761 15,102,256 +0.00(+0.07%)
Jun 07, 2006 5.041 5.113 4.754 4.757 8,819,646 -0.29(-5.72%)
Jun 06, 2006 5.046 5.086 4.845 5.046 10,366,362 +0.01(+0.23%)
Jun 05, 2006 5.364 5.394 4.993 5.034 7,539,170 -0.32(-5.92%)
Jun 02, 2006 5.350 5.472 5.257 5.351 7,071,121 +0.09(+1.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.