Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tenaris S.A. ADR (NY: TS )

33.53 -0.08 (-0.22%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 (%)
Oct 29, 2004 6.196 6.230 6.158 6.219 1,582,264 +0.00(+0.04%)
Oct 28, 2004 6.184 6.237 6.133 6.216 2,281,254 +0.03(+0.45%)
Oct 27, 2004 6.147 6.303 6.057 6.189 1,189,938 -0.03(-0.45%)
Oct 26, 2004 6.029 6.257 5.907 6.216 2,415,869 +0.27(+4.56%)
Oct 25, 2004 5.941 5.972 5.834 5.946 1,004,932 +0.04(+0.66%)
Oct 22, 2004 5.994 6.029 5.891 5.907 1,480,044 -0.07(-1.12%)
Oct 21, 2004 5.793 5.997 5.779 5.973 3,250,193 +0.18(+3.14%)
Oct 20, 2004 5.869 5.987 5.737 5.791 3,136,455 -0.11(-1.91%)
Oct 19, 2004 6.244 6.244 5.904 5.904 1,216,573 -0.20(-3.34%)
Oct 18, 2004 6.168 6.293 6.030 6.108 1,084,117 -0.04(-0.70%)
Oct 15, 2004 5.918 6.189 5.904 6.151 1,437,571 +0.28(+4.68%)
Oct 14, 2004 6.071 6.118 5.876 5.876 2,363,319 -0.23(-3.75%)
Oct 13, 2004 6.348 6.358 5.954 6.105 1,936,438 -0.20(-3.19%)
Oct 12, 2004 6.335 6.372 6.272 6.307 730,663 -0.12(-1.92%)
Oct 11, 2004 6.772 6.772 6.223 6.430 2,631,829 -0.20(-2.98%)
Oct 08, 2004 6.779 6.783 6.621 6.628 1,222,332 +0.01(+0.17%)
Oct 07, 2004 6.689 6.722 6.605 6.617 2,181,913 -0.07(-1.08%)
Oct 06, 2004 6.619 6.778 6.619 6.689 1,945,077 +0.16(+2.45%)
Oct 05, 2004 6.543 6.612 6.529 6.529 1,856,533 +0.07(+1.08%)
Oct 04, 2004 6.425 6.515 6.422 6.460 830,725 +0.08(+1.20%)
Oct 01, 2004 6.383 6.418 6.355 6.383 2,660,623 +0.05(+0.79%)
Sep 30, 2004 6.196 6.435 6.196 6.333 3,289,786 +0.14(+2.22%)
Sep 29, 2004 6.335 6.335 6.154 6.196 714,106 -0.10(-1.63%)
Sep 28, 2004 6.071 6.328 6.057 6.298 2,268,297 +0.25(+4.18%)
Sep 27, 2004 6.091 6.091 6.022 6.046 778,894 -0.05(-0.84%)
Sep 24, 2004 6.057 6.112 6.044 6.097 435,518 +0.01(+0.16%)
Sep 23, 2004 5.973 6.096 5.973 6.087 2,160,317 +0.11(+1.91%)
Sep 22, 2004 6.001 6.001 5.948 5.973 1,101,394 -0.03(-0.46%)
Sep 21, 2004 6.029 6.112 5.991 6.001 1,295,038 -0.04(-0.69%)
Sep 20, 2004 6.043 6.140 5.918 6.043 860,959 +0.03(+0.44%)
Sep 17, 2004 6.161 6.182 5.986 6.016 885,434 -0.14(-2.26%)
Sep 16, 2004 5.904 6.212 5.904 6.155 2,783,720 +0.25(+4.31%)
Sep 15, 2004 5.901 5.936 5.821 5.901 2,157,437 +0.00(+0.07%)
Sep 14, 2004 5.918 5.934 5.834 5.897 674,514 +0.02(+0.35%)
Sep 13, 2004 5.862 5.889 5.821 5.876 1,099,235 +0.07(+1.12%)
Sep 10, 2004 6.043 6.098 5.808 5.811 2,381,315 -0.23(-3.84%)
Sep 09, 2004 5.612 6.069 5.612 6.043 4,940,438 +0.50(+8.97%)
Sep 08, 2004 5.519 5.583 5.508 5.545 521,902 +0.04(+0.73%)
Sep 07, 2004 5.522 5.522 5.418 5.505 650,758 +0.01(+0.20%)
Sep 03, 2004 5.529 5.534 5.465 5.494 380,808 -0.05(-0.88%)
Sep 02, 2004 5.501 5.554 5.487 5.543 506,065 +0.04(+0.76%)
Sep 01, 2004 5.404 5.518 5.400 5.501 934,385 +0.15(+2.72%)
Aug 31, 2004 5.300 5.402 5.286 5.355 563,654 +0.08(+1.45%)
Aug 30, 2004 5.369 5.369 5.273 5.279 414,642 -0.07(-1.25%)
Aug 27, 2004 5.258 5.375 5.245 5.345 496,707 +0.11(+2.15%)
Aug 26, 2004 5.307 5.307 5.225 5.233 525,502 -0.11(-2.03%)
Aug 25, 2004 5.404 5.415 5.329 5.341 688,191 -0.05(-0.90%)
Aug 24, 2004 5.390 5.425 5.386 5.390 462,873 -0.03(-0.64%)
Aug 23, 2004 5.570 5.591 5.329 5.425 634,921 -0.18(-3.17%)
Aug 20, 2004 5.646 5.654 5.598 5.602 174,927 -0.01(-0.22%)
Aug 19, 2004 5.525 5.682 5.525 5.615 1,067,560 +0.09(+1.63%)
Aug 18, 2004 5.525 5.557 5.494 5.525 1,231,690 -0.02(-0.33%)
Aug 17, 2004 5.554 5.584 5.532 5.543 670,195 +0.01(+0.13%)
Aug 16, 2004 5.459 5.619 5.459 5.536 487,349 +0.05(+0.89%)
Aug 13, 2004 5.501 5.515 5.469 5.487 1,603,860 -0.02(-0.43%)
Aug 12, 2004 5.514 5.543 5.494 5.511 919,268 -0.03(-0.55%)
Aug 11, 2004 5.591 5.602 5.504 5.541 487,349 -0.02(-0.27%)
Aug 10, 2004 5.557 5.691 5.522 5.557 997,014 +0.01(+0.13%)
Aug 09, 2004 5.696 5.793 5.493 5.550 3,610,846 -0.02(-0.37%)
Aug 06, 2004 5.333 5.723 5.322 5.570 6,033,914 +0.27(+5.14%)
Aug 05, 2004 5.383 5.452 5.293 5.298 2,513,771 -0.09(-1.68%)
Aug 04, 2004 5.115 5.439 5.115 5.388 2,541,846 +0.27(+5.35%)
Aug 03, 2004 4.959 5.134 4.959 5.115 1,863,732 +0.12(+2.33%)
Aug 02, 2004 4.911 5.006 4.904 4.998 450,635 +0.06(+1.18%)
Jul 30, 2004 4.918 4.945 4.906 4.940 457,834 +0.03(+0.62%)
Jul 29, 2004 4.869 4.968 4.869 4.909 316,740 +0.01(+0.26%)
Jul 28, 2004 4.890 4.906 4.861 4.897 981,896 +0.01(+0.14%)
Jul 27, 2004 4.866 4.897 4.851 4.890 1,097,075 +0.01(+0.20%)
Jul 26, 2004 4.872 4.895 4.872 4.880 611,885 -0.01(-0.11%)
Jul 23, 2004 4.987 4.987 4.886 4.886 646,439 -0.04(-0.79%)
Jul 22, 2004 4.841 4.944 4.841 4.925 406,724 -0.05(-0.92%)
Jul 21, 2004 4.973 5.001 4.913 4.970 706,908 -0.02(-0.47%)
Jul 20, 2004 4.897 5.027 4.883 4.994 405,284 +0.06(+1.13%)
Jul 19, 2004 4.934 4.973 4.931 4.938 568,693 -0.05(-0.95%)
Jul 16, 2004 4.855 5.001 4.855 4.986 346,975 +0.12(+2.54%)
Jul 15, 2004 5.029 5.033 4.861 4.862 935,105 -0.18(-3.55%)
Jul 14, 2004 4.862 5.125 4.862 5.041 752,979 +0.15(+3.16%)
Jul 13, 2004 4.925 4.936 4.876 4.887 345,535 -0.02(-0.45%)
Jul 12, 2004 4.925 4.927 4.876 4.909 308,822 -0.01(-0.23%)
Jul 09, 2004 4.962 4.973 4.891 4.920 552,856 +0.03(+0.57%)
Jul 08, 2004 4.855 4.905 4.804 4.893 607,566 +0.04(+0.92%)
Jul 07, 2004 4.813 4.890 4.758 4.848 988,375 +0.06(+1.28%)
Jul 06, 2004 4.758 4.841 4.743 4.787 440,557 -0.02(-0.49%)
Jul 02, 2004 4.654 4.855 4.654 4.811 889,754 +0.15(+3.16%)
Jul 01, 2004 4.568 4.709 4.549 4.663 921,428 +0.11(+2.50%)
Jun 30, 2004 4.449 4.549 4.449 4.549 501,746 +0.15(+3.31%)
Jun 29, 2004 4.445 4.477 4.390 4.404 221,718 -0.05(-1.06%)
Jun 28, 2004 4.577 4.577 4.445 4.451 262,751 -0.11(-2.32%)
Jun 25, 2004 4.549 4.581 4.529 4.556 276,428 +0.03(+0.64%)
Jun 24, 2004 4.580 4.584 4.508 4.527 234,676 -0.05(-1.15%)
Jun 23, 2004 4.573 4.598 4.562 4.580 290,105 -0.00(-0.09%)
Jun 22, 2004 4.619 4.633 4.552 4.584 506,065 +0.01(+0.12%)
Jun 21, 2004 4.602 4.626 4.570 4.579 501,026 -0.01(-0.15%)
Jun 18, 2004 4.559 4.605 4.559 4.586 744,341 +0.03(+0.61%)
Jun 17, 2004 4.598 4.599 4.522 4.558 802,650 +0.08(+1.70%)
Jun 16, 2004 4.515 4.590 4.481 4.481 326,099 -0.01(-0.28%)
Jun 15, 2004 4.376 4.526 4.376 4.494 1,199,296 +0.13(+3.03%)
Jun 14, 2004 4.417 4.424 4.349 4.362 797,611 -0.08(-1.81%)
Jun 10, 2004 4.427 4.474 4.411 4.442 513,984 +0.05(+1.14%)
Jun 09, 2004 4.431 4.466 4.383 4.392 319,620 -0.23(-4.90%)
Jun 08, 2004 4.563 4.619 4.563 4.619 552,137 +0.06(+1.40%)
Jun 07, 2004 4.536 4.563 4.518 4.555 854,480 +0.05(+1.11%)
Jun 04, 2004 4.591 4.633 4.498 4.505 522,622 -0.12(-2.55%)
Jun 03, 2004 4.706 4.706 4.619 4.623 489,508 -0.08(-1.68%)
Jun 02, 2004 4.730 4.730 4.665 4.702 732,823 -0.00(-0.03%)
Jun 01, 2004 4.570 4.719 4.529 4.704 1,300,077 +0.11(+2.30%)
May 28, 2004 4.598 4.681 4.584 4.598 876,076 -0.08(-1.66%)
May 27, 2004 4.668 4.677 4.563 4.676 944,463 -0.01(-0.18%)
May 26, 2004 4.626 4.684 4.584 4.684 792,572 -0.09(-1.92%)
May 25, 2004 4.508 4.777 4.494 4.776 2,018,503 +0.29(+6.44%)
May 24, 2004 4.397 4.508 4.367 4.487 1,148,905 +0.20(+4.77%)
May 21, 2004 4.295 4.341 4.265 4.283 452,075 -0.01(-0.29%)
May 20, 2004 4.251 4.306 4.231 4.295 603,967 +0.02(+0.55%)
May 19, 2004 4.188 4.331 4.188 4.272 711,227 +0.16(+3.89%)
May 18, 2004 4.084 4.140 4.077 4.112 1,983,950 +0.06(+1.40%)
May 17, 2004 4.105 4.112 4.049 4.055 906,310 -0.08(-2.05%)
May 14, 2004 4.092 4.181 4.074 4.140 639,960 +0.05(+1.19%)
May 13, 2004 4.095 4.102 4.065 4.091 348,415 +0.01(+0.17%)
May 12, 2004 4.098 4.098 4.022 4.084 828,565 +0.00(+0.03%)
May 11, 2004 3.973 4.084 3.962 4.083 1,010,691 +0.18(+4.59%)
May 10, 2004 3.966 3.966 3.856 3.904 811,288 -0.09(-2.29%)
May 07, 2004 4.126 4.209 3.959 3.995 1,595,942 -0.10(-2.34%)
May 06, 2004 4.166 4.223 4.070 4.091 930,786 -0.08(-1.80%)
May 05, 2004 4.224 4.224 4.148 4.166 1,655,691 -0.06(-1.35%)
May 04, 2004 4.209 4.261 4.208 4.223 1,716,879 +0.02(+0.43%)
May 03, 2004 4.237 4.237 4.167 4.205 348,415 +0.04(+0.93%)
Apr 30, 2004 4.355 4.355 4.166 4.166 1,130,909 -0.12(-2.79%)
Apr 29, 2004 4.373 4.411 4.286 4.286 954,541 -0.09(-2.00%)
Apr 28, 2004 4.411 4.427 4.341 4.373 516,143 -0.05(-1.22%)
Apr 27, 2004 4.362 4.465 4.362 4.427 1,113,632 +0.05(+1.08%)
Apr 26, 2004 4.344 4.394 4.344 4.380 380,089 +0.03(+0.80%)
Apr 23, 2004 4.281 4.348 4.220 4.345 1,236,009 +0.04(+0.97%)
Apr 22, 2004 4.411 4.431 4.274 4.304 1,188,498 +0.03(+0.75%)
Apr 21, 2004 4.501 4.501 4.272 4.272 880,395 -0.20(-4.50%)
Apr 20, 2004 4.563 4.586 4.472 4.473 1,225,211 -0.07(-1.53%)
Apr 19, 2004 4.563 4.591 4.502 4.543 348,415 -0.04(-0.97%)
Apr 16, 2004 4.647 4.647 4.587 4.587 122,377 +0.03(+0.64%)
Apr 15, 2004 4.556 4.619 4.556 4.558 1,146,746 +0.04(+0.95%)
Apr 14, 2004 4.608 4.608 4.515 4.515 488,788 -0.13(-2.75%)
Apr 13, 2004 4.709 4.720 4.641 4.643 165,569 -0.08(-1.71%)
Apr 12, 2004 4.709 4.770 4.709 4.723 405,284 -0.01(-0.29%)
Apr 08, 2004 4.751 4.751 4.702 4.737 86,383 -0.04(-0.81%)
Apr 07, 2004 4.758 4.793 4.744 4.776 1,073,319 +0.08(+1.63%)
Apr 06, 2004 4.668 4.724 4.668 4.699 491,668 +0.03(+0.54%)
Apr 05, 2004 4.681 4.699 4.626 4.674 408,163 -0.01(-0.15%)
Apr 02, 2004 4.584 4.751 4.563 4.681 824,246 +0.10(+2.18%)
Apr 01, 2004 4.555 4.606 4.537 4.581 641,400 +0.03(+0.58%)
Mar 31, 2004 4.445 4.619 4.445 4.555 1,833,498 +0.11(+2.47%)
Mar 30, 2004 4.306 4.474 4.306 4.445 2,351,081 +0.14(+3.16%)
Mar 29, 2004 4.431 4.438 4.255 4.309 2,227,264 -0.14(-3.06%)
Mar 26, 2004 4.509 4.512 4.424 4.445 1,063,241 -0.06(-1.39%)
Mar 25, 2004 4.499 4.527 4.452 4.508 709,067 -0.01(-0.12%)
Mar 24, 2004 4.543 4.591 4.487 4.513 1,017,890 -0.05(-1.13%)
Mar 23, 2004 4.619 4.645 4.563 4.565 760,898 -0.13(-2.75%)
Mar 22, 2004 4.688 4.709 4.624 4.694 727,064 +0.04(+0.84%)
Mar 19, 2004 4.730 4.736 4.637 4.655 749,380 -0.06(-1.18%)
Mar 18, 2004 4.598 4.756 4.577 4.711 444,877 +0.05(+1.04%)
Mar 17, 2004 4.529 4.713 4.529 4.662 669,475 +0.15(+3.29%)
Mar 16, 2004 4.508 4.549 4.487 4.513 2,624,630 +0.10(+2.27%)
Mar 15, 2004 4.556 4.599 4.413 4.413 793,292 -0.16(-3.58%)
Mar 12, 2004 4.529 4.579 4.459 4.577 1,668,648 +0.19(+4.37%)
Mar 11, 2004 4.570 4.640 4.381 4.386 1,721,199 -0.22(-4.74%)
Mar 10, 2004 4.758 4.787 4.563 4.604 1,280,641 -0.18(-3.69%)
Mar 09, 2004 4.709 4.793 4.697 4.780 651,478 -0.02(-0.41%)
Mar 08, 2004 4.738 4.800 4.730 4.800 762,337 -0.02(-0.49%)
Mar 05, 2004 4.758 4.827 4.730 4.823 477,270 +0.07(+1.37%)
Mar 04, 2004 4.780 4.818 4.747 4.758 923,587 -0.03(-0.70%)
Mar 03, 2004 4.827 4.859 4.704 4.791 1,552,750 -0.16(-3.15%)
Mar 02, 2004 4.961 5.105 4.947 4.947 1,528,994 +0.02(+0.37%)
Mar 01, 2004 4.820 4.963 4.800 4.929 779,614 +0.12(+2.40%)
Feb 27, 2004 4.793 4.841 4.790 4.813 1,055,323 -0.06(-1.31%)
Feb 26, 2004 4.711 4.897 4.683 4.877 552,856 +0.17(+3.57%)
Feb 25, 2004 4.772 4.788 4.661 4.709 688,911 -0.16(-3.31%)
Feb 24, 2004 4.751 4.875 4.724 4.870 1,018,610 -0.05(-1.10%)
Feb 23, 2004 4.730 5.001 4.680 4.925 790,412 +0.18(+3.81%)
Feb 20, 2004 4.668 4.744 4.668 4.744 331,138 +0.02(+0.44%)
Feb 19, 2004 4.661 4.783 4.647 4.723 334,017 -0.02(-0.35%)
Feb 18, 2004 4.723 4.852 4.716 4.740 727,784 -0.02(-0.35%)
Feb 17, 2004 4.681 4.761 4.676 4.756 241,874 +0.18(+3.85%)
Feb 13, 2004 4.584 4.647 4.524 4.580 819,927 +0.01(+0.18%)
Feb 12, 2004 4.491 4.624 4.491 4.572 465,753 +0.04(+0.80%)
Feb 11, 2004 4.487 4.624 4.376 4.536 1,502,359 +0.03(+0.65%)
Feb 10, 2004 4.744 4.744 4.501 4.506 686,032 -0.24(-5.01%)
Feb 09, 2004 4.668 4.768 4.619 4.744 416,082 +0.01(+0.15%)
Feb 06, 2004 4.702 4.774 4.702 4.737 967,499 +0.02(+0.35%)
Feb 05, 2004 4.751 4.758 4.683 4.720 499,586 -0.03(-0.64%)
Feb 04, 2004 4.765 4.765 4.662 4.751 577,332 +0.06(+1.30%)
Feb 03, 2004 4.594 4.763 4.594 4.690 1,081,238 +0.13(+2.86%)
Feb 02, 2004 4.591 4.606 4.533 4.559 310,982 +0.00(+0.06%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.