Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenaris S.A. ADR
(NY:
TS
)
33.60
+0.15 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.654
4.756
4.445
4.556
1,125,870
+0.04(+0.92%)
Jan 29, 2004
4.751
4.754
4.487
4.515
1,322,393
-0.26(-5.52%)
Jan 28, 2004
4.952
5.036
4.776
4.779
683,152
-0.24(-4.87%)
Jan 27, 2004
5.070
5.137
4.973
5.023
1,490,841
-0.05(-0.99%)
Jan 26, 2004
4.816
5.087
4.816
5.073
1,566,427
+0.23(+4.76%)
Jan 23, 2004
4.772
4.854
4.772
4.843
567,254
+0.09(+1.93%)
Jan 22, 2004
4.730
4.827
4.730
4.751
211,640
+0.01(+0.15%)
Jan 21, 2004
4.848
4.848
4.730
4.744
786,813
-0.14(-2.79%)
Jan 20, 2004
4.793
4.897
4.777
4.880
935,825
+0.20(+4.24%)
Jan 16, 2004
4.668
4.722
4.627
4.681
349,854
+0.03(+0.60%)
Jan 15, 2004
4.723
4.723
4.583
4.654
541,339
-0.07(-1.47%)
Jan 14, 2004
4.758
4.758
4.695
4.723
760,178
+0.08(+1.80%)
Jan 13, 2004
4.862
4.880
4.634
4.640
1,387,181
-0.01(-0.30%)
Jan 12, 2004
4.834
4.855
4.627
4.654
1,627,616
-0.29(-5.93%)
Jan 09, 2004
5.100
5.100
4.933
4.947
1,422,454
-0.15(-2.97%)
Jan 08, 2004
5.023
5.195
4.980
5.098
1,408,777
+0.08(+1.49%)
Jan 07, 2004
5.327
5.327
4.779
5.023
2,394,273
-0.34(-6.32%)
Jan 06, 2004
5.072
5.402
5.072
5.362
1,694,564
+0.29(+5.72%)
Jan 05, 2004
4.876
5.091
4.861
5.072
1,198,576
+0.34(+7.22%)
Jan 02, 2004
4.612
4.759
4.612
4.730
262,751
+0.10(+2.19%)
Dec 31, 2003
4.563
4.629
4.530
4.629
156,930
+0.05(+1.06%)
Dec 30, 2003
4.543
4.597
4.543
4.580
138,934
+0.02(+0.49%)
Dec 29, 2003
4.459
4.598
4.459
4.558
662,276
+0.13(+2.88%)
Dec 26, 2003
4.387
4.431
4.387
4.430
279,307
+0.04(+0.98%)
Dec 24, 2003
4.463
4.463
4.381
4.387
136,054
-0.06(-1.25%)
Dec 23, 2003
4.584
4.591
4.431
4.442
763,057
-0.05(-1.20%)
Dec 22, 2003
4.417
4.540
4.405
4.497
663,716
+0.12(+2.76%)
Dec 19, 2003
4.279
4.379
4.247
4.376
883,275
+0.04(+0.99%)
Dec 18, 2003
4.126
4.333
4.126
4.333
765,217
+0.19(+4.63%)
Dec 17, 2003
4.120
4.148
4.120
4.141
1,062,521
+0.01(+0.17%)
Dec 16, 2003
4.091
4.151
4.079
4.134
581,651
+0.03(+0.85%)
Dec 15, 2003
4.126
4.172
4.077
4.099
928,626
-0.05(-1.11%)
Dec 12, 2003
4.112
4.127
4.088
4.145
742,181
+0.04(+1.08%)
Dec 11, 2003
4.084
4.112
4.042
4.101
202,282
+0.03(+0.65%)
Dec 10, 2003
4.070
4.081
4.056
4.074
235,396
-0.01(-0.24%)
Dec 09, 2003
4.083
4.142
4.065
4.084
367,851
-0.02(-0.41%)
Dec 08, 2003
3.917
4.105
3.910
4.101
1,096,355
+0.19(+4.87%)
Dec 05, 2003
3.930
3.931
3.897
3.910
295,144
+0.02(+0.54%)
Dec 04, 2003
3.883
3.890
3.883
3.890
416,802
+0.00(+0.04%)
Dec 03, 2003
3.894
3.910
3.880
3.888
520,462
-0.01(-0.14%)
Dec 02, 2003
3.890
3.904
3.872
3.894
891,913
+0.02(+0.54%)
Dec 01, 2003
3.831
3.890
3.831
3.873
552,856
+0.08(+2.05%)
Nov 28, 2003
3.758
3.801
3.758
3.795
745,061
+0.00(+0.11%)
Nov 26, 2003
3.745
3.803
3.745
3.791
1,012,131
+0.05(+1.45%)
Nov 25, 2003
3.748
3.806
3.709
3.737
563,654
+0.00(+0.07%)
Nov 24, 2003
3.723
3.751
3.702
3.734
441,997
-0.04(-1.03%)
Nov 21, 2003
3.769
3.778
3.758
3.773
409,603
+0.02(+0.41%)
Nov 20, 2003
3.831
3.831
3.758
3.758
825,686
-0.08(-1.99%)
Nov 19, 2003
3.841
3.863
3.834
3.834
204,441
-0.01(-0.32%)
Nov 18, 2003
3.835
3.888
3.828
3.847
369,291
+0.02(+0.62%)
Nov 17, 2003
3.869
3.869
3.822
3.823
251,953
-0.07(-1.71%)
Nov 14, 2003
3.855
3.890
3.855
3.890
382,968
+0.05(+1.23%)
Nov 13, 2003
3.848
3.862
3.824
3.842
599,648
+0.01(+0.22%)
Nov 12, 2003
3.827
3.841
3.820
3.834
164,849
+0.01(+0.33%)
Nov 11, 2003
3.827
3.827
3.806
3.822
498,147
+0.00(+0.04%)
Nov 10, 2003
3.890
3.894
3.823
3.820
346,255
-0.03(-0.79%)
Nov 07, 2003
3.841
3.880
3.820
3.851
1,185,618
+0.04(+0.98%)
Nov 06, 2003
3.852
3.852
3.813
3.813
210,920
-0.09(-2.31%)
Nov 05, 2003
3.795
3.959
3.842
3.904
574,452
+0.12(+3.20%)
Nov 04, 2003
3.795
3.822
3.784
3.783
151,171
-0.06(-1.48%)
Nov 03, 2003
3.826
3.841
3.820
3.840
203,722
+0.06(+1.62%)
Oct 31, 2003
3.783
3.785
3.776
3.778
642,840
-0.01(-0.37%)
Oct 30, 2003
3.853
3.853
3.792
3.792
161,249
-0.03(-0.76%)
Oct 29, 2003
3.815
3.858
3.815
3.822
255,552
-0.01(-0.33%)
Oct 28, 2003
3.834
3.838
3.827
3.834
227,477
-0.03(-0.76%)
Oct 27, 2003
3.792
3.869
3.792
3.863
416,082
+0.06(+1.68%)
Oct 24, 2003
3.834
3.848
3.787
3.799
74,146
-0.03(-0.87%)
Oct 23, 2003
3.820
3.837
3.820
3.833
81,344
-0.03(-0.76%)
Oct 22, 2003
3.819
3.869
3.797
3.862
557,176
+0.03(+0.76%)
Oct 21, 2003
3.784
3.834
3.784
3.833
526,221
+0.03(+0.69%)
Oct 20, 2003
3.787
3.815
3.787
3.806
246,194
-0.02(-0.40%)
Oct 17, 2003
3.813
3.824
3.799
3.822
2,153,838
+0.04(+0.99%)
Oct 16, 2003
3.787
3.787
3.765
3.784
260,591
+0.00(+0.07%)
Oct 15, 2003
3.852
3.852
3.781
3.781
322,499
-0.04(-1.13%)
Oct 14, 2003
3.848
3.851
3.820
3.824
630,602
-0.02(-0.40%)
Oct 13, 2003
3.823
3.840
3.785
3.840
256,272
+0.02(+0.44%)
Oct 10, 2003
3.815
3.833
3.806
3.823
1,085,557
+0.03(+0.92%)
Oct 09, 2003
3.772
3.820
3.772
3.788
853,760
+0.02(+0.44%)
Oct 08, 2003
3.733
3.778
3.705
3.772
819,927
+0.10(+2.84%)
Oct 07, 2003
3.797
3.809
3.606
3.667
1,113,632
-0.13(-3.40%)
Oct 06, 2003
3.820
3.834
3.795
3.797
262,751
-0.02(-0.47%)
Oct 03, 2003
3.744
3.848
3.744
3.815
1,137,387
+0.06(+1.48%)
Oct 02, 2003
3.759
3.772
3.751
3.759
322,499
+0.01(+0.22%)
Oct 01, 2003
3.656
3.751
3.733
3.751
878,956
+0.09(+2.58%)
Sep 30, 2003
3.737
3.737
3.656
3.656
443,437
-0.08(-2.16%)
Sep 29, 2003
3.730
3.738
3.688
3.737
774,575
+0.02(+0.49%)
Sep 26, 2003
3.770
3.770
3.717
3.719
404,564
-0.05(-1.36%)
Sep 25, 2003
3.824
3.855
3.773
3.770
2,559,122
-0.12(-3.14%)
Sep 24, 2003
3.806
3.885
3.806
3.892
1,802,543
+0.08(+1.96%)
Sep 23, 2003
3.770
3.844
3.763
3.817
695,390
-0.01(-0.33%)
Sep 22, 2003
3.697
3.830
3.697
3.830
491,668
+0.13(+3.45%)
Sep 19, 2003
3.694
3.702
3.688
3.702
927,187
+0.00(+0.08%)
Sep 18, 2003
3.676
3.715
3.670
3.699
840,083
+0.04(+1.02%)
Sep 17, 2003
3.716
3.716
3.660
3.662
557,895
-0.07(-1.83%)
Sep 16, 2003
3.699
3.733
3.699
3.730
770,256
+0.02(+0.56%)
Sep 15, 2003
3.667
3.751
3.660
3.709
716,266
+0.05(+1.33%)
Sep 12, 2003
3.653
3.695
3.653
3.660
661,556
+0.01(+0.19%)
Sep 11, 2003
3.592
3.663
3.592
3.653
819,207
+0.08(+2.29%)
Sep 10, 2003
3.569
3.577
3.552
3.571
533,420
+0.02(+0.43%)
Sep 09, 2003
3.563
3.598
3.524
3.556
501,746
+0.01(+0.20%)
Sep 08, 2003
3.576
3.598
3.542
3.549
957,421
-0.03(-0.78%)
Sep 05, 2003
3.634
3.635
3.576
3.577
1,079,798
-0.06(-1.57%)
Sep 04, 2003
3.574
3.647
3.574
3.634
1,248,247
+0.04(+1.08%)
Sep 03, 2003
3.542
3.603
3.535
3.595
603,247
+0.04(+1.13%)
Sep 02, 2003
3.499
3.555
3.496
3.555
1,101,394
+0.05(+1.43%)
Aug 29, 2003
3.480
3.540
3.459
3.505
861,679
+0.01(+0.32%)
Aug 28, 2003
3.498
3.498
3.452
3.494
557,895
+0.01(+0.20%)
Aug 27, 2003
3.473
3.506
3.455
3.487
498,147
+0.04(+1.21%)
Aug 26, 2003
3.424
3.445
3.380
3.445
277,148
+0.03(+0.81%)
Aug 25, 2003
3.348
3.438
3.348
3.417
440,557
+0.03(+1.03%)
Aug 22, 2003
3.390
3.403
3.369
3.383
542,778
-0.01(-0.20%)
Aug 21, 2003
3.202
3.396
3.202
3.390
1,787,426
+0.20(+6.23%)
Aug 20, 2003
3.195
3.195
3.137
3.191
2,069,614
-0.01(-0.43%)
Aug 19, 2003
3.291
3.291
3.181
3.205
1,475,004
-0.09(-2.62%)
Aug 18, 2003
3.334
3.341
3.289
3.291
458,554
-0.07(-2.11%)
Aug 15, 2003
3.356
3.362
3.356
3.362
200,842
+0.01(+0.17%)
Aug 14, 2003
3.340
3.391
3.331
3.356
550,697
-0.02(-0.54%)
Aug 13, 2003
3.351
3.378
3.351
3.374
169,168
+0.02(+0.70%)
Aug 12, 2003
3.320
3.376
3.313
3.351
439,118
+0.03(+0.92%)
Aug 11, 2003
3.355
3.355
3.281
3.320
1,423,894
-0.03(-1.04%)
Aug 08, 2003
3.438
3.438
3.348
3.355
398,805
-0.07(-2.15%)
Aug 07, 2003
3.494
3.508
3.427
3.428
585,970
-0.08(-2.26%)
Aug 06, 2003
3.488
3.530
3.474
3.508
537,019
-0.02(-0.43%)
Aug 05, 2003
3.442
3.531
3.442
3.523
290,825
+0.07(+1.97%)
Aug 04, 2003
3.465
3.481
3.444
3.455
179,966
-0.01(-0.28%)
Aug 01, 2003
3.519
3.519
3.426
3.465
504,625
-0.05(-1.54%)
Jul 31, 2003
3.549
3.558
3.477
3.519
444,157
-0.02(-0.47%)
Jul 30, 2003
3.530
3.548
3.528
3.535
247,633
+0.01(+0.16%)
Jul 29, 2003
3.528
3.542
3.506
3.530
337,617
-0.01(-0.35%)
Jul 28, 2003
3.576
3.576
3.521
3.542
541,339
-0.04(-1.12%)
Jul 25, 2003
3.637
3.637
3.583
3.583
391,606
-0.06(-1.57%)
Jul 24, 2003
3.609
3.644
3.609
3.640
192,924
+0.04(+1.16%)
Jul 23, 2003
3.612
3.612
3.598
3.598
164,129
+0.02(+0.43%)
Jul 22, 2003
3.535
3.612
3.535
3.583
199,402
+0.03(+0.94%)
Jul 21, 2003
3.535
3.590
3.535
3.549
348,415
+0.01(+0.39%)
Jul 18, 2003
3.584
3.584
3.533
3.535
334,737
-0.05(-1.28%)
Jul 17, 2003
3.580
3.587
3.556
3.581
199,402
-0.02(-0.46%)
Jul 16, 2003
3.612
3.615
3.584
3.598
420,401
+0.00(+0.00%)
Jul 15, 2003
3.598
3.601
3.584
3.598
169,168
+0.00(+0.00%)
Jul 14, 2003
3.606
3.644
3.598
3.598
490,948
+0.00(+0.00%)
Jul 11, 2003
3.577
3.612
3.577
3.598
977,577
+0.01(+0.31%)
Jul 10, 2003
3.642
3.642
3.584
3.587
358,493
-0.05(-1.30%)
Jul 09, 2003
3.622
3.674
3.619
3.634
146,132
+0.01(+0.35%)
Jul 08, 2003
3.577
3.626
3.577
3.622
151,171
+0.02(+0.62%)
Jul 07, 2003
3.598
3.626
3.569
3.599
1,448,369
+0.03(+0.78%)
Jul 03, 2003
3.570
3.583
3.549
3.571
447,756
-0.00(-0.12%)
Jul 02, 2003
3.492
3.581
3.492
3.576
1,193,537
+0.05(+1.34%)
Jul 01, 2003
3.540
3.540
3.513
3.528
427,600
-0.01(-0.39%)
Jun 30, 2003
3.592
3.592
3.521
3.542
443,437
-0.02(-0.43%)
Jun 27, 2003
3.570
3.576
3.542
3.558
426,160
+0.00(+0.04%)
Jun 26, 2003
3.553
3.559
3.533
3.556
922,867
-0.03(-0.81%)
Jun 25, 2003
3.549
3.630
3.549
3.585
2,006,985
+0.06(+1.61%)
Jun 24, 2003
3.487
3.584
3.487
3.528
2,090,490
+0.04(+1.16%)
Jun 23, 2003
3.445
3.530
3.442
3.488
1,006,372
+0.01(+0.24%)
Jun 20, 2003
3.438
3.494
3.431
3.480
552,856
+0.04(+1.21%)
Jun 19, 2003
3.431
3.477
3.431
3.438
913,509
+0.00(+0.08%)
Jun 18, 2003
3.417
3.469
3.410
3.435
696,110
-0.11(-3.06%)
Jun 17, 2003
3.444
3.581
3.438
3.544
991,255
+0.11(+3.32%)
Jun 16, 2003
3.396
3.431
3.391
3.430
705,468
+0.05(+1.56%)
Jun 13, 2003
3.313
3.385
3.302
3.377
1,562,828
+0.06(+1.72%)
Jun 12, 2003
3.285
3.356
3.285
3.320
1,121,550
+0.04(+1.27%)
Jun 11, 2003
3.238
3.306
3.238
3.278
467,912
+0.04(+1.29%)
Jun 10, 2003
3.230
3.264
3.230
3.237
596,048
-0.01(-0.21%)
Jun 09, 2003
3.258
3.264
3.231
3.244
210,920
+0.01(+0.34%)
Jun 06, 2003
3.223
3.273
3.223
3.233
661,556
+0.01(+0.43%)
Jun 05, 2003
3.209
3.237
3.199
3.219
584,531
+0.02(+0.65%)
Jun 04, 2003
3.167
3.198
3.153
3.198
513,984
+0.02(+0.74%)
Jun 03, 2003
3.223
3.223
3.160
3.174
249,793
-0.05(-1.55%)
Jun 02, 2003
3.237
3.237
3.216
3.224
278,588
-0.01(-0.39%)
May 30, 2003
3.223
3.237
3.195
3.237
742,181
+0.01(+0.43%)
May 29, 2003
3.203
3.234
3.198
3.223
137,494
+0.02(+0.56%)
May 28, 2003
3.188
3.205
3.184
3.205
716,986
+0.02(+0.74%)
May 27, 2003
3.202
3.216
3.177
3.181
255,552
-0.01(-0.43%)
May 23, 2003
3.171
3.223
3.171
3.195
150,451
+0.04(+1.19%)
May 22, 2003
3.139
3.167
3.139
3.158
598,208
+0.02(+0.58%)
May 21, 2003
3.070
3.139
3.056
3.139
689,631
+0.03(+0.94%)
May 20, 2003
3.094
3.126
3.094
3.110
1,130,909
+0.02(+0.54%)
May 19, 2003
3.131
3.131
3.094
3.094
1,241,768
-0.04(-1.42%)
May 16, 2003
3.084
3.151
3.078
3.138
1,540,512
+0.05(+1.57%)
May 15, 2003
3.181
3.192
3.014
3.089
2,772,203
-0.09(-2.88%)
May 14, 2003
3.251
3.256
3.174
3.181
739,302
-0.06(-1.84%)
May 13, 2003
3.299
3.305
3.237
3.241
710,507
-0.05(-1.64%)
May 12, 2003
3.390
3.395
3.278
3.295
949,502
-0.08(-2.43%)
May 09, 2003
3.306
3.403
3.306
3.377
1,334,631
+0.05(+1.42%)
May 08, 2003
3.317
3.341
3.271
3.330
773,135
+0.01(+0.42%)
May 07, 2003
3.306
3.327
3.264
3.316
784,653
+0.00(+0.08%)
May 06, 2003
3.369
3.369
3.306
3.313
675,953
-0.05(-1.36%)
May 05, 2003
3.374
3.396
3.334
3.359
333,297
-0.02(-0.45%)
May 02, 2003
3.310
3.374
3.308
3.374
601,087
+0.07(+2.06%)
May 01, 2003
3.271
3.306
3.264
3.306
240,435
+0.04(+1.28%)
Apr 30, 2003
3.241
3.273
3.202
3.264
1,084,117
+0.02(+0.73%)
Apr 29, 2003
3.188
3.241
3.181
3.241
1,523,235
+0.08(+2.55%)
Apr 28, 2003
3.369
3.369
3.126
3.160
2,112,806
-0.21(-6.30%)
Apr 25, 2003
3.313
3.374
3.313
3.373
955,981
+0.07(+2.02%)
Apr 24, 2003
3.299
3.309
3.278
3.306
673,794
-0.04(-1.24%)
Apr 23, 2003
3.284
3.473
3.284
3.348
1,666,489
+0.08(+2.29%)
Apr 22, 2003
3.267
3.278
3.263
3.273
454,955
+0.01(+0.17%)
Apr 21, 2003
3.203
3.273
3.203
3.267
498,866
+0.07(+2.26%)
Apr 17, 2003
3.226
3.227
3.195
3.195
280,027
-0.02(-0.73%)
Apr 16, 2003
3.124
3.227
3.112
3.219
1,770,869
+0.11(+3.44%)
Apr 15, 2003
3.105
3.119
3.087
3.112
761,617
+0.00(+0.00%)
Apr 14, 2003
3.112
3.112
3.098
3.112
454,235
+0.01(+0.45%)
Apr 11, 2003
3.077
3.105
3.077
3.098
248,353
+0.02(+0.68%)
Apr 10, 2003
3.042
3.091
3.042
3.077
1,215,853
+0.02(+0.64%)
Apr 09, 2003
3.063
3.069
3.028
3.058
660,116
+0.00(+0.05%)
Apr 08, 2003
3.049
3.067
3.045
3.056
858,799
+0.01(+0.18%)
Apr 07, 2003
3.049
3.056
3.042
3.051
79,185
-0.01(-0.18%)
Apr 04, 2003
3.049
3.059
3.042
3.056
805,529
+0.01(+0.46%)
Apr 03, 2003
3.039
3.084
3.039
3.042
1,128,749
+0.01(+0.23%)
Apr 02, 2003
3.060
3.070
3.028
3.035
413,922
-0.03(-0.91%)
Apr 01, 2003
3.056
3.091
3.051
3.063
683,872
+0.00(+0.05%)
Mar 31, 2003
3.052
3.062
3.024
3.062
606,846
+0.01(+0.32%)
Mar 28, 2003
3.080
3.096
3.052
3.052
1,006,372
-0.04(-1.44%)
Mar 27, 2003
3.099
3.108
3.095
3.096
262,031
-0.02(-0.49%)
Mar 26, 2003
3.087
3.112
3.084
3.112
274,268
-0.00(-0.04%)
Mar 25, 2003
3.062
3.119
3.062
3.113
521,902
+0.05(+1.68%)
Mar 24, 2003
3.060
3.062
3.042
3.062
223,158
+0.00(+0.05%)
Mar 21, 2003
3.051
3.073
3.046
3.060
566,534
+0.00(+0.14%)
Mar 20, 2003
3.028
3.056
3.028
3.056
603,967
+0.00(+0.09%)
Mar 19, 2003
3.042
3.077
3.021
3.053
727,064
-0.01(-0.45%)
Mar 18, 2003
3.091
3.091
3.028
3.067
750,100
-0.03(-0.85%)
Mar 17, 2003
2.949
3.098
2.945
3.094
382,248
+0.13(+4.55%)
Mar 14, 2003
3.009
3.014
2.958
2.959
268,509
-0.05(-1.66%)
Mar 13, 2003
3.021
3.023
3.008
3.009
108,699
-0.01(-0.18%)
Mar 12, 2003
2.945
3.048
2.945
3.014
612,605
+0.07(+2.36%)
Mar 11, 2003
2.895
2.970
2.895
2.945
722,025
-0.03(-0.93%)
Mar 10, 2003
2.966
3.001
2.931
2.973
1,361,986
-0.00(-0.05%)
Mar 07, 2003
3.042
3.062
2.949
2.974
925,747
-0.11(-3.56%)
Mar 06, 2003
3.153
3.153
3.084
3.084
525,502
-0.07(-2.20%)
Mar 05, 2003
3.105
3.164
3.101
3.153
598,928
+0.06(+2.02%)
Mar 04, 2003
3.128
3.135
3.070
3.091
472,231
-0.05(-1.46%)
Mar 03, 2003
3.119
3.141
3.119
3.137
1,185,618
+0.03(+0.85%)
Feb 28, 2003
3.098
3.156
3.091
3.110
700,429
+0.01(+0.40%)
Feb 27, 2003
3.077
3.098
3.070
3.098
1,051,004
+0.01(+0.45%)
Feb 26, 2003
3.056
3.089
3.056
3.084
912,789
+0.03(+0.91%)
Feb 25, 2003
3.028
3.056
3.021
3.056
735,702
+0.00(+0.00%)
Feb 24, 2003
3.005
3.070
3.005
3.056
1,503,799
+0.02(+0.55%)
Feb 21, 2003
3.014
3.045
3.001
3.039
907,750
+0.03(+0.83%)
Feb 20, 2003
2.994
3.019
2.987
3.014
499,586
+0.01(+0.23%)
Feb 19, 2003
2.988
3.028
2.982
3.008
1,574,346
+0.02(+0.70%)
Feb 18, 2003
2.959
3.013
2.958
2.987
935,825
+0.03(+0.94%)
Feb 14, 2003
2.985
2.985
2.946
2.959
1,300,077
-0.03(-0.98%)
Feb 13, 2003
2.977
3.009
2.977
2.988
1,304,396
+0.01(+0.42%)
Feb 12, 2003
2.903
2.988
2.903
2.976
2,050,897
+0.05(+1.76%)
Feb 11, 2003
2.806
2.926
2.806
2.924
2,205,668
+0.11(+3.95%)
Feb 10, 2003
2.827
2.827
2.773
2.813
811,288
-0.02(-0.74%)
Feb 07, 2003
2.799
2.834
2.770
2.834
458,554
+0.01(+0.20%)
Feb 06, 2003
2.834
2.834
2.801
2.828
628,442
+0.02(+0.74%)
Feb 05, 2003
2.862
2.869
2.774
2.807
1,002,772
-0.05(-1.65%)
Feb 04, 2003
2.882
2.924
2.792
2.855
1,422,454
-0.03(-1.20%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.