Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.080 -0.150 (-6.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 24, 2011 6.665 6.713 6.564 6.636 7,829,015 +0.04(+0.58%)
May 23, 2011 6.497 6.627 6.478 6.598 6,878,463 -0.05(-0.80%)
May 20, 2011 6.718 6.737 6.593 6.651 8,450,690 -0.11(-1.64%)
May 19, 2011 6.872 6.872 6.656 6.761 6,729,664 -0.07(-0.99%)
May 18, 2011 6.853 6.939 6.781 6.829 8,063,521 +0.03(+0.50%)
May 17, 2011 6.636 6.858 6.569 6.795 10,927,586 +0.16(+2.39%)
May 16, 2011 6.631 6.833 6.615 6.636 12,644,559 -0.07(-1.00%)
May 13, 2011 6.776 6.867 6.588 6.704 11,737,578 -0.12(-1.69%)
May 12, 2011 6.708 6.925 6.646 6.819 10,408,202 +0.01(+0.21%)
May 11, 2011 6.848 6.901 6.742 6.805 11,250,722 -0.19(-2.68%)
May 10, 2011 6.968 7.004 6.920 6.992 6,733,120 +0.09(+1.25%)
May 09, 2011 6.978 7.035 6.819 6.906 6,984,150 -0.04(-0.62%)
May 06, 2011 7.011 7.084 6.891 6.949 13,452,930 +0.08(+1.12%)
May 05, 2011 6.958 7.103 6.819 6.872 14,535,512 -0.09(-1.31%)
May 04, 2011 7.132 7.132 6.941 6.963 18,750,682 -0.08(-1.16%)
May 03, 2011 7.041 7.118 6.941 7.045 16,519,952 -0.08(-1.15%)
May 02, 2011 7.104 7.127 7.091 7.127 9,988,015 -0.13(-1.76%)
Apr 29, 2011 7.214 7.346 7.200 7.255 7,337,505 +0.08(+1.14%)
Apr 28, 2011 7.114 7.200 7.036 7.173 10,949,155 -0.12(-1.69%)
Apr 27, 2011 7.300 7.328 7.045 7.296 11,492,926 -0.01(-0.19%)
Apr 26, 2011 7.250 7.309 7.182 7.309 5,713,985 +0.05(+0.69%)
Apr 25, 2011 7.250 7.278 7.159 7.259 5,894,075 +0.00(+0.00%)
Apr 21, 2011 7.300 7.328 7.173 7.259 3,002,353 +0.03(+0.44%)
Apr 20, 2011 7.278 7.300 7.173 7.227 6,544,504 +0.12(+1.67%)
Apr 19, 2011 7.050 7.182 7.050 7.109 8,144,809 +0.11(+1.56%)
Apr 18, 2011 7.004 7.027 6.890 7.000 8,645,585 -0.13(-1.85%)
Apr 15, 2011 7.150 7.155 6.995 7.132 7,552,794 +0.03(+0.38%)
Apr 14, 2011 7.191 7.232 7.004 7.104 8,505,406 -0.05(-0.76%)
Apr 13, 2011 7.396 7.419 7.104 7.159 13,734,017 -0.25(-3.38%)
Apr 12, 2011 7.492 7.496 7.319 7.410 6,853,465 -0.13(-1.75%)
Apr 11, 2011 7.633 7.665 7.464 7.542 7,537,766 -0.12(-1.60%)
Apr 08, 2011 7.806 7.806 7.628 7.665 7,122,907 -0.03(-0.36%)
Apr 07, 2011 7.756 7.819 7.646 7.692 8,709,834 -0.04(-0.53%)
Apr 06, 2011 7.892 7.892 7.710 7.733 6,004,408 -0.09(-1.16%)
Apr 05, 2011 7.842 7.920 7.810 7.824 5,651,012 -0.02(-0.23%)
Apr 04, 2011 7.724 7.874 7.687 7.842 8,350,962 +0.18(+2.32%)
Apr 01, 2011 7.669 7.719 7.580 7.665 5,261,921 +0.08(+1.02%)
Mar 31, 2011 7.592 7.656 7.560 7.587 7,778,880 +0.00(+0.06%)
Mar 30, 2011 7.596 7.596 7.574 7.583 6,450,361 +0.02(+0.24%)
Mar 29, 2011 7.510 7.646 7.451 7.564 8,285,848 +0.11(+1.53%)
Mar 28, 2011 7.410 7.514 7.387 7.451 6,301,835 +0.04(+0.55%)
Mar 25, 2011 7.405 7.478 7.360 7.410 5,800,466 +0.00(+0.06%)
Mar 24, 2011 7.414 7.455 7.319 7.405 6,755,225 +0.05(+0.68%)
Mar 23, 2011 7.241 7.396 7.196 7.355 6,902,344 +0.13(+1.83%)
Mar 22, 2011 7.218 7.259 7.123 7.223 9,954,432 +0.05(+0.63%)
Mar 21, 2011 7.241 7.264 7.155 7.177 8,357,505 +0.01(+0.19%)
Mar 18, 2011 7.127 7.237 7.063 7.164 7,448,660 +0.15(+2.08%)
Mar 17, 2011 7.141 7.214 6.991 7.018 9,852,885 -0.07(-0.96%)
Mar 16, 2011 7.455 7.478 6.991 7.086 19,610,128 -0.27(-3.65%)
Mar 15, 2011 7.273 7.378 7.264 7.355 8,838,818 -0.02(-0.31%)
Mar 14, 2011 7.314 7.387 7.191 7.378 8,877,053 +0.21(+2.99%)
Mar 11, 2011 7.100 7.259 7.086 7.164 8,266,020 -0.01(-0.13%)
Mar 10, 2011 7.268 7.291 7.127 7.173 8,159,710 -0.19(-2.60%)
Mar 09, 2011 7.350 7.464 7.227 7.364 7,928,150 +0.05(+0.68%)
Mar 08, 2011 7.328 7.396 7.132 7.314 6,440,054 -0.00(-0.06%)
Mar 07, 2011 7.596 7.656 7.300 7.319 9,290,911 -0.30(-3.94%)
Mar 04, 2011 7.610 7.642 7.464 7.619 8,079,500 +0.05(+0.66%)
Mar 03, 2011 7.428 7.592 7.414 7.569 10,743,472 +0.24(+3.23%)
Mar 02, 2011 7.264 7.432 7.264 7.332 7,587,694 +0.03(+0.44%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.