Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Olympic Steel Inc (NQ: ZEUS )

47.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2004 9.337 9.476 8.856 9.318 101,573 +0.15(+1.62%)
Feb 26, 2004 8.625 9.235 8.542 9.170 91,081 +0.45(+5.19%)
Feb 25, 2004 8.782 8.856 8.542 8.718 74,638 -0.18(-2.08%)
Feb 24, 2004 8.921 9.124 8.634 8.902 46,946 -0.11(-1.23%)
Feb 23, 2004 8.967 9.365 8.736 9.013 57,223 -0.12(-1.31%)
Feb 20, 2004 9.531 9.531 8.671 9.133 89,458 +0.07(+0.81%)
Feb 19, 2004 9.318 9.605 8.967 9.060 224,998 -0.42(-4.39%)
Feb 18, 2004 9.568 9.651 9.208 9.476 419,492 +0.09(+0.99%)
Feb 17, 2004 8.644 9.513 8.422 9.383 607,279 +1.26(+15.47%)
Feb 13, 2004 8.135 8.135 7.682 8.126 85,023 -0.01(-0.11%)
Feb 12, 2004 7.026 8.181 7.026 8.135 746,929 +0.74(+10.00%)
Feb 11, 2004 7.405 7.433 7.322 7.396 66,958 -0.01(-0.12%)
Feb 10, 2004 7.396 7.423 7.396 7.405 39,158 +0.06(+0.75%)
Feb 09, 2004 7.303 7.423 7.303 7.349 39,158 -0.03(-0.38%)
Feb 06, 2004 7.118 7.701 6.924 7.377 97,571 +0.22(+3.10%)
Feb 05, 2004 7.165 7.266 7.100 7.155 6,382 +0.02(+0.26%)
Feb 04, 2004 7.100 7.221 7.100 7.137 9,627 -0.12(-1.66%)
Feb 03, 2004 7.137 7.377 7.100 7.257 11,033 +0.13(+1.82%)
Feb 02, 2004 7.396 7.423 7.044 7.128 9,302 -0.26(-3.50%)
Jan 30, 2004 7.349 7.396 7.220 7.386 13,846 +0.12(+1.65%)
Jan 29, 2004 7.026 7.339 7.026 7.266 17,740 +0.24(+3.42%)
Jan 28, 2004 7.137 7.155 6.832 7.026 41,646 -0.23(-3.18%)
Jan 27, 2004 7.488 7.507 7.026 7.257 46,081 -0.14(-1.88%)
Jan 26, 2004 7.423 7.442 7.183 7.396 106,766 +0.09(+1.27%)
Jan 23, 2004 7.128 7.396 7.128 7.303 11,574 -0.09(-1.25%)
Jan 22, 2004 7.821 7.822 7.165 7.396 35,264 -0.18(-2.32%)
Jan 21, 2004 7.193 7.830 7.072 7.571 91,946 +0.41(+5.68%)
Jan 20, 2004 6.841 7.192 6.841 7.165 21,201 +0.32(+4.73%)
Jan 16, 2004 7.146 7.155 6.619 6.841 31,369 -0.02(-0.27%)
Jan 15, 2004 6.841 6.933 6.721 6.859 17,929 +0.02(+0.27%)
Jan 14, 2004 6.777 6.915 6.748 6.841 17,707 +0.09(+1.37%)
Jan 13, 2004 6.748 6.961 6.748 6.748 32,884 +0.00(+0.00%)
Jan 12, 2004 6.748 6.924 6.748 6.748 29,658 -0.03(-0.41%)
Jan 09, 2004 6.795 6.878 6.748 6.776 9,789 -0.05(-0.68%)
Jan 08, 2004 6.702 7.294 6.610 6.822 53,786 +0.13(+1.93%)
Jan 07, 2004 7.349 7.349 6.610 6.693 83,008 -0.59(-8.12%)
Jan 06, 2004 7.488 7.627 6.887 7.285 60,901 +0.49(+7.21%)
Jan 05, 2004 7.165 7.359 6.619 6.795 125,804 -0.70(-9.37%)
Jan 02, 2004 7.812 7.858 7.322 7.497 73,557 -0.09(-1.22%)
Dec 31, 2003 7.442 7.849 7.405 7.590 59,819 -0.27(-3.41%)
Dec 30, 2003 7.396 7.858 7.396 7.858 103,373 +0.28(+3.66%)
Dec 29, 2003 7.118 7.858 7.091 7.580 239,811 +0.53(+7.47%)
Dec 26, 2003 6.471 7.165 6.286 7.054 193,954 +0.59(+9.16%)
Dec 24, 2003 6.425 6.471 6.360 6.462 11,514 +0.11(+1.69%)
Dec 23, 2003 6.240 6.471 6.204 6.355 23,264 -0.03(-0.52%)
Dec 22, 2003 5.806 6.425 5.667 6.388 37,984 +0.53(+8.99%)
Dec 19, 2003 5.778 5.898 5.639 5.861 7,582 -0.01(-0.17%)
Dec 18, 2003 5.852 5.981 5.755 5.871 22,716 -0.12(-1.99%)
Dec 17, 2003 5.796 5.990 5.648 5.990 38,592 +0.07(+1.25%)
Dec 16, 2003 6.009 6.018 5.787 5.916 43,827 -0.02(-0.31%)
Dec 15, 2003 5.806 5.935 5.648 5.935 43,158 +0.18(+3.05%)
Dec 12, 2003 5.547 5.778 5.547 5.759 33,857 +0.16(+2.81%)
Dec 11, 2003 5.621 5.630 5.362 5.602 29,098 -0.03(-0.49%)
Dec 10, 2003 5.445 5.630 5.223 5.630 16,983 +0.08(+1.50%)
Dec 09, 2003 5.158 5.741 5.158 5.547 23,204 +0.00(+0.00%)
Dec 08, 2003 4.853 5.547 4.853 5.547 27,410 +0.23(+4.35%)
Dec 05, 2003 5.408 5.408 5.408 5.316 11,493 +0.14(+2.68%)
Dec 04, 2003 5.084 5.223 4.937 5.177 10,766 +0.01(+0.27%)
Dec 03, 2003 5.084 5.214 4.900 5.163 13,197 -0.08(-1.48%)
Dec 02, 2003 5.149 5.454 5.084 5.241 25,182 +0.06(+1.23%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.