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 (%)
Apr 30, 2009 8.357 8.995 8.273 8.722 12,146,699 +0.54(+6.59%)
Apr 29, 2009 7.706 8.385 7.601 8.182 13,421,921 +0.40(+5.13%)
Apr 28, 2009 7.671 7.930 7.391 7.783 5,988,877 -0.02(-0.27%)
Apr 27, 2009 8.035 8.042 7.699 7.804 6,290,041 -0.27(-3.38%)
Apr 24, 2009 7.825 8.231 7.741 8.077 12,940,583 +0.39(+5.10%)
Apr 23, 2009 8.133 8.196 7.580 7.685 17,133,040 -0.68(-8.12%)
Apr 22, 2009 8.035 8.665 7.944 8.364 10,848,461 +0.22(+2.67%)
Apr 21, 2009 7.503 8.165 7.503 8.147 8,883,361 +0.46(+6.02%)
Apr 20, 2009 7.818 7.853 7.510 7.685 11,175,194 -0.78(-9.26%)
Apr 17, 2009 8.252 8.553 8.042 8.469 7,495,665 +0.19(+2.28%)
Apr 16, 2009 8.245 8.427 7.825 8.280 9,992,344 +0.32(+3.96%)
Apr 15, 2009 7.643 8.014 7.517 7.965 6,525,989 +0.22(+2.90%)
Apr 14, 2009 7.580 8.119 7.580 7.741 10,217,161 -0.14(-1.78%)
Apr 13, 2009 7.250 7.932 7.075 7.881 10,998,956 +0.39(+5.24%)
Apr 09, 2009 7.131 7.615 7.061 7.489 8,888,615 +0.65(+9.53%)
Apr 08, 2009 6.522 6.858 6.305 6.837 8,588,084 +0.38(+5.86%)
Apr 07, 2009 6.851 6.851 6.347 6.459 13,141,139 -0.57(-8.17%)
Apr 06, 2009 7.208 7.208 6.844 7.033 8,580,120 -0.38(-5.10%)
Apr 03, 2009 6.921 7.552 6.774 7.412 11,946,693 +0.30(+4.24%)
Apr 02, 2009 6.739 7.180 6.634 7.110 13,839,906 +0.82(+13.03%)
Apr 01, 2009 5.884 6.382 5.730 6.291 10,519,491 +0.12(+1.93%)
Mar 31, 2009 5.940 6.410 5.821 6.172 10,611,833 +0.35(+6.02%)
Mar 30, 2009 6.060 6.109 5.611 5.821 10,752,717 -0.93(-13.80%)
Mar 26, 2009 6.490 6.864 6.475 6.753 16,214,113 +0.46(+7.27%)
Mar 25, 2009 6.427 6.642 5.963 6.295 17,159,586 -0.03(-0.44%)
Mar 24, 2009 5.450 6.441 5.450 6.323 16,188,931 +0.60(+10.55%)
Mar 23, 2009 5.526 5.720 5.297 5.720 10,424,533 +0.53(+10.15%)
Mar 20, 2009 5.547 5.665 5.089 5.193 11,274,507 -0.38(-6.84%)
Mar 19, 2009 5.484 5.810 5.398 5.574 18,852,558 +0.42(+8.06%)
Mar 18, 2009 4.729 5.172 4.597 5.158 12,760,260 +0.37(+7.83%)
Mar 17, 2009 4.853 4.853 4.451 4.784 12,954,215 -0.22(-4.43%)
Mar 16, 2009 5.006 5.290 4.902 5.006 9,441,253 -0.01(-0.14%)
Mar 13, 2009 5.027 5.117 4.819 5.013 13,083,957 -0.01(-0.28%)
Mar 12, 2009 4.826 5.047 4.125 5.027 48,786,504 -0.90(-15.20%)
Mar 11, 2009 6.233 6.344 5.720 5.928 9,584,557 -0.25(-4.04%)
Mar 10, 2009 5.665 6.205 5.616 6.178 10,443,772 +0.76(+14.08%)
Mar 09, 2009 5.408 5.713 5.349 5.415 5,996,614 -0.06(-1.01%)
Mar 06, 2009 5.658 5.893 5.269 5.470 6,814,056 -0.10(-1.74%)
Mar 05, 2009 5.907 5.928 5.505 5.567 8,089,691 -0.65(-10.48%)
Mar 04, 2009 5.821 6.399 5.651 6.219 14,800,022 +1.04(+20.08%)
Mar 02, 2009 5.949 5.997 5.075 5.179 16,074,586 -0.61(-10.54%)
Feb 27, 2009 5.914 6.143 5.692 5.789 13,873,191 -0.26(-4.35%)
Feb 26, 2009 6.524 6.587 6.025 6.053 7,414,553 -0.24(-3.75%)
Feb 25, 2009 6.684 6.684 6.212 6.289 9,927,170 -0.34(-5.13%)
Feb 24, 2009 6.351 6.670 6.046 6.628 11,507,861 +0.32(+5.05%)
Feb 23, 2009 7.564 7.627 6.289 6.309 11,086,498 -0.96(-13.17%)
Feb 20, 2009 6.940 7.398 6.781 7.266 12,776,025 +0.03(+0.38%)
Feb 19, 2009 7.557 7.807 7.211 7.238 8,660,776 -0.16(-2.16%)
Feb 18, 2009 7.855 7.890 7.280 7.398 9,093,755 -0.25(-3.26%)
Feb 17, 2009 8.327 8.355 7.592 7.647 11,176,772 -1.18(-13.35%)
Feb 13, 2009 8.701 8.999 8.646 8.826 8,239,707 +0.06(+0.63%)
Feb 12, 2009 8.327 8.785 8.112 8.771 10,565,123 +0.21(+2.51%)
Feb 11, 2009 8.798 9.159 8.327 8.556 10,612,960 +0.06(+0.73%)
Feb 10, 2009 9.006 9.623 8.415 8.493 10,916,731 -0.76(-8.24%)
Feb 09, 2009 9.499 9.977 9.020 9.256 10,012,352 -0.31(-3.19%)
Feb 06, 2009 8.722 9.707 8.661 9.561 12,918,218 +0.76(+8.67%)
Feb 05, 2009 8.369 9.055 8.161 8.798 12,061,469 +0.44(+5.22%)
Feb 04, 2009 8.466 8.805 8.265 8.362 11,869,987 +0.09(+1.09%)
Feb 03, 2009 7.634 8.299 7.634 8.271 11,895,266 +0.58(+7.48%)
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.