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 UNCHANGED
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 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%)
Feb 02, 2009 7.238 7.821 7.107 7.696 12,564,748 +0.33(+4.52%)
Jan 30, 2009 8.209 8.320 7.287 7.363 14,979,760 -0.85(-10.30%)
Jan 29, 2009 8.791 8.840 8.133 8.209 13,744,747 -0.86(-9.48%)
Jan 28, 2009 8.459 9.381 8.313 9.069 18,860,244 +0.90(+11.04%)
Jan 27, 2009 7.627 8.466 7.398 8.167 22,565,178 +1.07(+15.04%)
Jan 26, 2009 7.446 7.835 6.933 7.100 16,190,126 -0.45(-5.97%)
Jan 23, 2009 7.141 7.835 7.107 7.550 8,087,724 +0.03(+0.46%)
Jan 22, 2009 7.481 7.758 7.211 7.516 7,677,669 -0.31(-3.99%)
Jan 21, 2009 7.259 7.849 7.141 7.828 7,570,951 +0.71(+9.93%)
Jan 20, 2009 7.689 7.779 7.058 7.121 6,550,855 -0.63(-8.14%)
Jan 16, 2009 7.786 8.008 7.294 7.751 8,908,821 +0.24(+3.23%)
Jan 15, 2009 7.356 7.613 6.739 7.509 12,117,080 +0.15(+1.98%)
Jan 14, 2009 7.779 7.876 7.190 7.363 8,000,884 -0.81(-9.92%)
Jan 13, 2009 7.682 8.271 7.474 8.174 8,918,388 +0.49(+6.41%)
Jan 12, 2009 8.681 8.687 7.599 7.682 9,527,765 -0.96(-11.15%)
Jan 09, 2009 9.409 9.429 8.639 8.646 7,099,971 -0.76(-8.11%)
Jan 08, 2009 8.611 9.429 8.466 9.409 10,150,336 +0.55(+6.18%)
Jan 07, 2009 9.027 9.180 8.556 8.861 10,930,004 -0.15(-1.62%)
Jan 06, 2009 9.055 9.353 8.771 9.006 12,603,107 +0.16(+1.80%)
Jan 05, 2009 8.403 8.937 8.320 8.847 10,037,580 +0.28(+3.32%)
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.