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 )

115.12 +0.63 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 29, 2002 1.395 1.434 1.389 1.402 1,655,935 +0.00(+0.00%)
Mar 28, 2002 1.395 1.434 1.389 1.402 1,643,647 -0.00(-0.12%)
Mar 27, 2002 1.424 1.439 1.399 1.404 5,243,990 -0.02(-1.32%)
Mar 26, 2002 1.412 1.436 1.412 1.423 2,729,075 +0.02(+1.09%)
Mar 25, 2002 1.426 1.427 1.397 1.407 2,403,154 -0.01(-0.66%)
Mar 22, 2002 1.419 1.443 1.407 1.417 1,909,884 +0.01(+0.48%)
Mar 21, 2002 1.374 1.435 1.370 1.410 3,781,150 +0.04(+3.00%)
Mar 20, 2002 1.392 1.403 1.360 1.369 1,990,633 -0.03(-2.20%)
Mar 19, 2002 1.389 1.410 1.355 1.400 1,326,503 +0.02(+1.30%)
Mar 18, 2002 1.320 1.384 1.316 1.382 3,583,374 +0.07(+5.00%)
Mar 15, 2002 1.258 1.317 1.257 1.316 2,552,364 +0.06(+4.82%)
Mar 14, 2002 1.271 1.275 1.254 1.255 1,384,432 -0.00(-0.19%)
Mar 13, 2002 1.272 1.272 1.256 1.258 1,239,903 -0.01(-0.88%)
Mar 12, 2002 1.268 1.274 1.260 1.269 856,639 -0.00(-0.34%)
Mar 11, 2002 1.261 1.281 1.256 1.273 823,286 +0.01(+0.40%)
Mar 08, 2002 1.235 1.273 1.235 1.268 2,083,084 +0.03(+2.34%)
Mar 07, 2002 1.219 1.239 1.174 1.239 2,325,916 +0.02(+1.47%)
Mar 06, 2002 1.145 1.222 1.142 1.221 1,839,668 +0.09(+7.85%)
Mar 05, 2002 1.195 1.195 1.084 1.132 1,546,514 -0.06(-4.95%)
Mar 04, 2002 1.157 1.207 1.156 1.191 857,809 +0.02(+2.12%)
Mar 01, 2002 1.170 1.171 1.113 1.166 969,570 +0.01(+0.44%)
Feb 28, 2002 1.210 1.210 1.143 1.161 1,803,389 -0.05(-4.43%)
Feb 27, 2002 1.194 1.219 1.177 1.215 876,534 +0.03(+2.60%)
Feb 26, 2002 1.151 1.196 1.150 1.184 547,687 +0.02(+1.32%)
Feb 25, 2002 1.153 1.187 1.136 1.169 2,638,964 +0.02(+1.33%)
Feb 22, 2002 1.145 1.154 1.119 1.154 1,068,458 +0.03(+3.05%)
Feb 21, 2002 1.094 1.149 1.084 1.119 1,857,807 +0.03(+2.75%)
Feb 20, 2002 1.111 1.128 1.065 1.089 2,016,964 +0.01(+0.47%)
Feb 19, 2002 1.154 1.154 1.055 1.084 1,130,483 -0.09(-7.37%)
Feb 18, 2002 1.145 1.195 1.126 1.171 1,810,411 +0.00(+0.00%)
Feb 15, 2002 1.145 1.195 1.126 1.171 1,803,974 +0.01(+0.59%)
Feb 14, 2002 1.163 1.175 1.128 1.164 1,152,133 +0.00(+0.22%)
Feb 13, 2002 1.123 1.166 1.102 1.161 1,674,074 +0.05(+4.06%)
Feb 12, 2002 1.113 1.120 1.089 1.116 240,490 -0.01(-1.06%)
Feb 11, 2002 1.064 1.130 1.060 1.128 1,188,411 +0.06(+6.02%)
Feb 08, 2002 1.060 1.064 1.042 1.064 1,055,000 -0.00(-0.40%)
Feb 07, 2002 1.072 1.088 1.051 1.068 844,351 -0.01(-0.87%)
Feb 06, 2002 1.042 1.107 1.042 1.078 823,871 -0.02(-1.48%)
Feb 05, 2002 1.072 1.111 1.044 1.094 2,230,539 +0.01(+0.87%)
Feb 04, 2002 1.152 1.154 1.078 1.084 1,234,052 -0.06(-5.16%)
Feb 01, 2002 1.168 1.183 1.132 1.143 1,170,857 -0.03(-2.26%)
Jan 31, 2002 1.161 1.177 1.141 1.170 2,454,646 +0.02(+2.09%)
Jan 30, 2002 1.121 1.158 1.111 1.146 775,305 +0.01(+0.45%)
Jan 29, 2002 1.147 1.154 1.117 1.141 850,788 -0.01(-0.60%)
Jan 28, 2002 1.135 1.154 1.132 1.148 420,127 +0.01(+0.98%)
Jan 25, 2002 1.119 1.141 1.119 1.136 1,047,978 +0.02(+1.53%)
Jan 24, 2002 1.137 1.162 1.116 1.119 946,750 -0.02(-2.17%)
Jan 23, 2002 1.116 1.153 1.111 1.144 662,959 +0.03(+3.00%)
Jan 22, 2002 1.087 1.126 1.086 1.111 1,313,630 +0.01(+1.25%)
Jan 21, 2002 1.101 1.133 1.080 1.097 695,141 +0.00(+0.00%)
Jan 18, 2002 1.101 1.133 1.080 1.097 692,801 +0.00(+0.39%)
Jan 17, 2002 1.047 1.107 1.047 1.093 314,803 +0.03(+2.73%)
Jan 16, 2002 1.056 1.068 1.054 1.064 348,741 -0.00(-0.32%)
Jan 15, 2002 1.072 1.089 1.055 1.067 770,039 +0.02(+1.54%)
Jan 14, 2002 1.107 1.111 1.046 1.051 1,700,405 -0.06(-5.24%)
Jan 11, 2002 1.114 1.132 1.103 1.109 1,002,338 -0.00(-0.23%)
Jan 10, 2002 1.132 1.135 1.107 1.112 2,717,372 +0.12(+12.06%)
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.