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 )

53.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2003 3.709 3.709 3.412 3.523 37,748 -0.18(-4.76%)
May 29, 2003 3.570 3.699 3.431 3.699 24,590 +0.13(+3.64%)
May 28, 2003 3.431 3.709 3.292 3.570 40,121 +0.05(+1.32%)
May 27, 2003 3.551 3.551 3.301 3.523 28,904 +0.14(+4.11%)
May 23, 2003 3.384 3.403 3.301 3.384 23,296 -0.04(-1.08%)
May 22, 2003 3.199 3.431 3.190 3.421 30,522 +0.17(+5.13%)
May 21, 2003 3.264 3.338 3.245 3.254 23,727 -0.06(-1.68%)
May 20, 2003 3.301 3.310 3.245 3.310 22,864 -0.07(-2.19%)
May 19, 2003 3.338 3.384 3.180 3.384 24,698 +0.05(+1.39%)
May 16, 2003 3.338 3.384 3.338 3.338 6,902 -0.08(-2.44%)
May 15, 2003 3.292 3.421 3.245 3.421 67,084 +0.13(+3.94%)
May 14, 2003 3.292 3.292 3.245 3.292 21,031 -0.09(-2.74%)
May 13, 2003 3.384 3.384 3.384 3.384 1,078 +0.05(+1.39%)
May 12, 2003 3.245 3.338 3.245 3.338 1,294 +0.00(+0.00%)
May 09, 2003 3.384 3.384 3.338 3.338 4,853 +0.09(+2.86%)
May 08, 2003 3.152 3.338 3.152 3.245 43,141 +0.02(+0.57%)
May 07, 2003 3.199 3.245 3.152 3.227 25,992 +0.12(+3.88%)
May 06, 2003 3.292 3.292 3.050 3.106 15,099 -0.15(-4.56%)
May 05, 2003 3.245 3.292 3.245 3.254 14,775 +0.01(+0.29%)
May 02, 2003 3.384 3.384 3.050 3.245 48,857 -0.14(-4.11%)
May 01, 2003 3.384 3.384 3.384 3.384 323 -0.18(-4.95%)
Apr 30, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Apr 29, 2003 3.458 3.560 3.458 3.560 2,588 +0.10(+2.95%)
Apr 28, 2003 3.356 3.458 3.356 3.458 431 +0.06(+1.63%)
Apr 25, 2003 3.199 3.403 3.199 3.403 4,961 +0.20(+6.38%)
Apr 24, 2003 3.505 3.523 3.162 3.199 20,276 -0.31(-8.73%)
Apr 23, 2003 3.431 3.505 3.431 3.505 2,264 -0.02(-0.53%)
Apr 22, 2003 3.523 3.523 3.523 3.523 3,019 +0.00(+0.00%)
Apr 21, 2003 3.468 3.523 3.162 3.523 13,913 +0.06(+1.88%)
Apr 17, 2003 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Apr 16, 2003 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Apr 15, 2003 3.264 3.458 3.264 3.458 2,372 +0.06(+1.91%)
Apr 14, 2003 3.403 3.468 3.393 3.393 2,912 +0.15(+4.57%)
Apr 11, 2003 3.245 3.245 3.245 3.245 1,078 -0.13(-3.85%)
Apr 10, 2003 3.375 3.440 3.375 3.375 3,127 +0.18(+5.51%)
Apr 09, 2003 3.106 3.199 3.106 3.199 29,228 +0.09(+2.99%)
Apr 08, 2003 3.245 3.245 3.106 3.106 1,509 -0.05(-1.47%)
Apr 07, 2003 3.375 3.375 3.069 3.152 10,246 -0.09(-2.86%)
Apr 04, 2003 3.254 3.301 3.245 3.245 13,158 -0.01(-0.28%)
Apr 03, 2003 3.347 3.347 3.245 3.254 14,883 -0.08(-2.50%)
Apr 02, 2003 3.282 3.384 3.282 3.338 12,403 +0.09(+2.86%)
Apr 01, 2003 3.301 3.301 3.245 3.245 9,059 -0.05(-1.41%)
Mar 31, 2003 3.245 3.347 3.245 3.292 3,882 +0.05(+1.43%)
Mar 28, 2003 3.301 3.301 3.245 3.245 5,716 -0.06(-1.69%)
Mar 27, 2003 3.152 3.301 3.152 3.301 16,070 +0.15(+4.71%)
Mar 26, 2003 3.106 3.152 3.106 3.152 6,686 +0.05(+1.49%)
Mar 25, 2003 3.106 3.106 3.106 3.106 107 +0.08(+2.76%)
Mar 24, 2003 3.041 3.041 3.023 3.023 215 -0.20(-6.32%)
Mar 21, 2003 3.227 3.227 3.227 3.227 107 +0.19(+6.42%)
Mar 20, 2003 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Mar 19, 2003 3.078 3.319 3.023 3.032 3,559 -0.04(-1.21%)
Mar 18, 2003 2.698 3.069 2.698 3.069 5,716 +0.43(+16.14%)
Mar 17, 2003 2.642 2.707 2.642 2.642 16,070 -0.06(-2.06%)
Mar 14, 2003 2.707 2.707 2.642 2.698 5,931 +0.11(+4.30%)
Mar 13, 2003 2.587 2.587 2.550 2.587 12,618 -0.06(-2.11%)
Mar 12, 2003 2.610 2.642 2.610 2.642 970 +0.05(+1.79%)
Mar 11, 2003 2.633 2.642 2.578 2.596 7,010 -0.03(-1.06%)
Mar 10, 2003 2.735 2.735 2.503 2.624 5,176 -0.18(-6.29%)
Mar 07, 2003 2.893 2.893 2.800 2.800 862 +0.00(+0.00%)
Mar 06, 2003 2.893 2.893 2.800 2.800 2,480 -0.10(-3.51%)
Mar 05, 2003 2.837 2.902 2.782 2.902 18,874 -0.03(-0.95%)
Mar 04, 2003 3.143 3.143 2.930 2.930 3,127 -0.19(-6.23%)
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.