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

Tower Semiconductor (NQ: TSEM )

32.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2013 5.720 5.840 5.840 5.840 305,700 +0.12(+2.09%)
Dec 30, 2013 5.760 5.840 5.710 5.720 137,446 -0.10(-1.71%)
Dec 27, 2013 5.970 6.013 5.750 5.820 329,677 -0.13(-2.18%)
Dec 26, 2013 5.670 6.070 5.660 5.950 347,210 +0.19(+3.30%)
Dec 24, 2013 5.750 5.840 5.690 5.760 246,310 -0.23(-3.84%)
Dec 23, 2013 6.000 6.050 5.765 5.990 742,580 -0.51(-7.85%)
Dec 20, 2013 6.000 7.530 6.000 6.500 4,089,590 +2.01(+44.77%)
Dec 19, 2013 4.560 4.610 4.390 4.490 227,300 +0.24(+5.65%)
Dec 18, 2013 4.050 4.250 3.980 4.250 211,019 +0.34(+8.70%)
Dec 17, 2013 3.860 3.930 3.850 3.910 52,044 +0.02(+0.51%)
Dec 16, 2013 3.910 3.916 3.850 3.890 72,027 -0.06(-1.52%)
Dec 13, 2013 3.900 3.990 3.900 3.950 33,651 +0.09(+2.33%)
Dec 12, 2013 3.920 3.940 3.850 3.860 52,559 -0.09(-2.28%)
Dec 11, 2013 4.010 4.020 3.950 3.950 68,292 -0.09(-2.23%)
Dec 10, 2013 4.010 4.080 4.000 4.040 69,177 +0.07(+1.76%)
Dec 09, 2013 4.030 4.030 3.970 3.970 43,634 -0.07(-1.73%)
Dec 06, 2013 3.980 4.060 3.950 4.040 0 +0.07(+1.76%)
Dec 05, 2013 3.960 3.980 3.940 3.970 0 +0.01(+0.25%)
Dec 04, 2013 3.920 4.020 3.910 3.960 117,462 -0.08(-1.98%)
Dec 03, 2013 4.010 4.050 4.000 4.040 92,746 -0.01(-0.25%)
Dec 02, 2013 4.100 4.130 4.010 4.050 108,488 -0.15(-3.57%)
Nov 29, 2013 4.200 4.350 4.199 4.200 0 -0.01(-0.24%)
Nov 27, 2013 4.250 4.250 4.160 4.210 0 -0.10(-2.32%)
Nov 26, 2013 4.280 4.320 4.270 4.310 0 -0.03(-0.69%)
Nov 25, 2013 4.280 4.340 4.250 4.340 0 +0.00(+0.00%)
Nov 22, 2013 4.346 4.390 4.330 4.340 0 -0.02(-0.46%)
Nov 21, 2013 4.380 4.390 4.330 4.360 0 -0.03(-0.68%)
Nov 20, 2013 4.470 4.470 4.370 4.390 0 -0.02(-0.45%)
Nov 19, 2013 4.500 4.500 4.400 4.410 0 -0.06(-1.34%)
Nov 18, 2013 4.620 4.620 4.460 4.470 0 -0.14(-3.04%)
Nov 15, 2013 4.620 4.690 4.600 4.610 0 -0.02(-0.43%)
Nov 14, 2013 4.640 4.690 4.620 4.630 0 -0.08(-1.70%)
Nov 13, 2013 4.670 4.710 4.620 4.710 0 +0.00(+0.00%)
Nov 12, 2013 4.640 4.710 4.610 4.710 0 +0.05(+1.07%)
Nov 11, 2013 4.650 4.687 4.610 4.660 0 +0.01(+0.22%)
Nov 08, 2013 4.610 4.650 4.570 4.650 0 +0.03(+0.66%)
Nov 07, 2013 4.600 4.640 4.550 4.620 0 -0.01(-0.22%)
Nov 06, 2013 4.760 4.770 4.610 4.630 0 -0.27(-5.51%)
Nov 05, 2013 4.820 4.910 4.800 4.900 0 +0.10(+2.08%)
Nov 04, 2013 4.810 4.880 4.790 4.800 0 -0.02(-0.41%)
Nov 01, 2013 4.900 4.900 4.770 4.820 0 +0.00(+0.00%)
Oct 31, 2013 4.810 4.860 4.790 4.820 0 -0.10(-2.03%)
Oct 30, 2013 4.880 4.940 4.860 4.920 0 -0.03(-0.61%)
Oct 29, 2013 4.960 4.980 4.940 4.950 0 +0.02(+0.41%)
Oct 28, 2013 5.020 5.020 4.880 4.930 0 -0.07(-1.40%)
Oct 25, 2013 5.000 5.000 4.940 5.000 0 -0.01(-0.20%)
Oct 24, 2013 5.020 5.070 5.010 5.010 0 -0.02(-0.40%)
Oct 23, 2013 5.020 5.070 5.020 5.030 0 -0.01(-0.20%)
Oct 22, 2013 5.050 5.140 5.040 5.040 0 +0.01(+0.20%)
Oct 21, 2013 5.030 5.100 5.000 5.030 0 -0.03(-0.59%)
Oct 18, 2013 5.080 5.080 5.013 5.060 21,222 +0.04(+0.80%)
Oct 17, 2013 5.090 5.090 4.980 5.020 0 -0.07(-1.38%)
Oct 16, 2013 5.110 5.110 5.050 5.090 0 -0.07(-1.36%)
Oct 15, 2013 5.080 5.190 5.030 5.160 0 +0.01(+0.19%)
Oct 14, 2013 5.010 5.160 4.990 5.150 0 +0.21(+4.25%)
Oct 11, 2013 4.880 4.970 4.880 4.940 0 +0.01(+0.20%)
Oct 10, 2013 4.900 4.930 4.891 4.930 0 +0.11(+2.28%)
Oct 09, 2013 4.830 4.860 4.780 4.820 0 +0.07(+1.47%)
Oct 08, 2013 4.910 4.910 4.740 4.750 0 -0.16(-3.26%)
Oct 07, 2013 5.000 5.000 4.900 4.910 0 -0.04(-0.81%)
Oct 04, 2013 4.900 4.950 4.851 4.950 0 +0.05(+1.02%)
Oct 03, 2013 5.000 5.030 4.900 4.900 0 -0.03(-0.71%)
Oct 02, 2013 4.930 5.000 4.930 4.935 0 -0.02(-0.30%)
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.