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 )

136.07 -2.86 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2005 2.875 2.897 2.836 2.847 5,212,009 -0.03(-0.95%)
Jul 28, 2005 2.833 2.900 2.826 2.874 5,254,178 +0.06(+2.11%)
Jul 27, 2005 2.870 2.879 2.785 2.815 4,509,943 -0.03(-0.93%)
Jul 26, 2005 2.804 2.904 2.769 2.842 8,737,505 +0.04(+1.33%)
Jul 25, 2005 2.910 2.912 2.763 2.804 10,130,865 -0.11(-3.62%)
Jul 22, 2005 2.818 2.917 2.811 2.910 12,340,352 +0.11(+3.89%)
Jul 21, 2005 2.786 2.852 2.753 2.801 9,606,565 +0.02(+0.54%)
Jul 20, 2005 2.603 2.815 2.590 2.786 17,949,430 +0.17(+6.68%)
Jul 19, 2005 2.456 2.651 2.452 2.611 14,503,456 +0.11(+4.42%)
Jul 18, 2005 2.499 2.544 2.491 2.501 6,483,352 -0.02(-0.77%)
Jul 15, 2005 2.518 2.551 2.517 2.520 2,919,731 -0.01(-0.32%)
Jul 14, 2005 2.608 2.634 2.488 2.528 7,039,304 -0.08(-2.92%)
Jul 13, 2005 2.654 2.667 2.585 2.604 7,513,149 -0.05(-1.90%)
Jul 12, 2005 2.635 2.657 2.583 2.655 6,174,672 +0.02(+0.81%)
Jul 11, 2005 2.551 2.642 2.549 2.634 6,619,987 +0.09(+3.48%)
Jul 08, 2005 2.539 2.565 2.517 2.545 6,403,814 +0.04(+1.71%)
Jul 07, 2005 2.448 2.512 2.423 2.502 10,505,691 +0.07(+2.79%)
Jul 06, 2005 2.395 2.454 2.347 2.434 6,241,202 +0.05(+2.31%)
Jul 05, 2005 2.366 2.383 2.346 2.380 4,039,030 +0.02(+0.94%)
Jul 01, 2005 2.328 2.364 2.313 2.357 3,190,105 +0.03(+1.45%)
Jun 30, 2005 2.349 2.381 2.321 2.324 3,091,035 -0.03(-1.24%)
Jun 29, 2005 2.339 2.364 2.339 2.353 4,171,452 +0.01(+0.61%)
Jun 28, 2005 2.280 2.364 2.280 2.339 5,861,756 +0.08(+3.57%)
Jun 27, 2005 2.257 2.286 2.237 2.258 6,126,911 -0.02(-0.74%)
Jun 24, 2005 2.265 2.337 2.231 2.275 15,363,892 -0.05(-2.24%)
Jun 23, 2005 2.412 2.412 2.316 2.327 13,670,560 -0.12(-4.78%)
Jun 22, 2005 2.480 2.510 2.422 2.444 6,344,846 -0.03(-1.18%)
Jun 21, 2005 2.472 2.523 2.450 2.473 5,498,040 -0.05(-1.86%)
Jun 20, 2005 2.588 2.588 2.504 2.520 5,616,900 -0.07(-2.53%)
Jun 17, 2005 2.625 2.654 2.580 2.586 8,913,034 -0.04(-1.48%)
Jun 16, 2005 2.576 2.665 2.569 2.625 9,246,588 +0.04(+1.61%)
Jun 15, 2005 2.477 2.608 2.465 2.583 9,762,755 +0.13(+5.30%)
Jun 14, 2005 2.426 2.459 2.426 2.453 4,081,685 +0.02(+0.76%)
Jun 13, 2005 2.399 2.447 2.374 2.434 3,460,179 +0.04(+1.48%)
Jun 10, 2005 2.380 2.417 2.361 2.399 4,930,452 +0.03(+1.19%)
Jun 09, 2005 2.429 2.452 2.359 2.371 12,793,530 -0.07(-2.83%)
Jun 08, 2005 2.423 2.452 2.403 2.440 11,820,158 +0.04(+1.51%)
Jun 07, 2005 2.354 2.452 2.306 2.403 10,767,446 +0.04(+1.57%)
Jun 06, 2005 2.400 2.418 2.342 2.366 11,264,070 -0.02(-0.85%)
Jun 03, 2005 2.372 2.467 2.371 2.387 6,142,025 +0.00(+0.07%)
Jun 02, 2005 2.386 2.521 2.346 2.385 19,800,074 -0.05(-2.07%)
Jun 01, 2005 2.367 2.440 2.364 2.435 6,472,795 +0.05(+2.31%)
May 31, 2005 2.418 2.421 2.369 2.380 7,306,735 -0.05(-2.15%)
May 27, 2005 2.514 2.557 2.403 2.433 8,191,340 +0.02(+0.92%)
May 26, 2005 2.336 2.412 2.336 2.410 5,680,109 +0.07(+3.14%)
May 25, 2005 2.430 2.430 2.328 2.337 7,688,577 -0.10(-4.03%)
May 24, 2005 2.457 2.477 2.425 2.435 6,779,538 -0.03(-1.29%)
May 23, 2005 2.471 2.512 2.455 2.467 4,442,837 -0.01(-0.43%)
May 20, 2005 2.498 2.513 2.457 2.478 10,274,934 -0.02(-0.74%)
May 19, 2005 2.540 2.540 2.449 2.496 6,197,541 -0.03(-1.02%)
May 18, 2005 2.390 2.572 2.384 2.522 11,884,384 +0.16(+6.58%)
May 17, 2005 2.304 2.376 2.288 2.366 6,857,523 +0.06(+2.41%)
May 16, 2005 2.264 2.311 2.246 2.310 7,182,560 +0.05(+2.15%)
May 13, 2005 2.319 2.334 2.217 2.262 10,952,476 -0.04(-1.92%)
May 12, 2005 2.426 2.434 2.287 2.306 10,696,019 -0.14(-5.68%)
May 11, 2005 2.389 2.463 2.368 2.445 7,725,776 +0.07(+3.10%)
May 10, 2005 2.444 2.460 2.364 2.372 9,432,725 -0.13(-5.34%)
May 09, 2005 2.489 2.518 2.454 2.505 4,180,359 +0.02(+0.82%)
May 06, 2005 2.488 2.517 2.461 2.485 3,206,247 +0.04(+1.63%)
May 05, 2005 2.526 2.529 2.402 2.445 5,515,334 -0.06(-2.47%)
May 04, 2005 2.449 2.532 2.415 2.507 7,298,071 +0.08(+3.24%)
May 03, 2005 2.386 2.459 2.365 2.428 6,938,049 +0.04(+1.67%)
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.