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 )

33.60 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.352 4.352 4.163 4.163 1,131,781 -0.12(-2.79%)
Apr 29, 2004 4.370 4.407 4.282 4.282 955,278 -0.09(-2.00%)
Apr 28, 2004 4.407 4.424 4.338 4.370 516,541 -0.05(-1.22%)
Apr 27, 2004 4.359 4.461 4.359 4.424 1,114,491 +0.05(+1.08%)
Apr 26, 2004 4.341 4.390 4.341 4.377 380,382 +0.03(+0.80%)
Apr 23, 2004 4.278 4.345 4.217 4.342 1,236,962 +0.04(+0.97%)
Apr 22, 2004 4.407 4.428 4.271 4.300 1,189,414 +0.03(+0.75%)
Apr 21, 2004 4.497 4.497 4.268 4.268 881,074 -0.20(-4.50%)
Apr 20, 2004 4.560 4.582 4.468 4.470 1,226,156 -0.07(-1.53%)
Apr 19, 2004 4.560 4.588 4.499 4.539 348,683 -0.04(-0.97%)
Apr 16, 2004 4.643 4.643 4.583 4.583 122,471 +0.03(+0.64%)
Apr 15, 2004 4.553 4.615 4.553 4.554 1,147,630 +0.04(+0.95%)
Apr 14, 2004 4.604 4.604 4.511 4.511 489,165 -0.13(-2.75%)
Apr 13, 2004 4.706 4.717 4.638 4.639 165,696 -0.08(-1.71%)
Apr 12, 2004 4.706 4.767 4.706 4.719 405,596 -0.01(-0.29%)
Apr 08, 2004 4.747 4.747 4.699 4.733 86,450 -0.04(-0.81%)
Apr 07, 2004 4.754 4.789 4.740 4.772 1,074,147 +0.08(+1.63%)
Apr 06, 2004 4.664 4.721 4.664 4.696 492,047 +0.02(+0.54%)
Apr 05, 2004 4.678 4.696 4.622 4.671 408,478 -0.01(-0.15%)
Apr 02, 2004 4.581 4.747 4.560 4.678 824,881 +0.10(+2.18%)
Apr 01, 2004 4.552 4.603 4.533 4.578 641,894 +0.03(+0.58%)
Mar 31, 2004 4.442 4.615 4.442 4.552 1,834,911 +0.11(+2.47%)
Mar 30, 2004 4.303 4.471 4.303 4.442 2,352,894 +0.14(+3.16%)
Mar 29, 2004 4.428 4.435 4.252 4.306 2,228,982 -0.14(-3.06%)
Mar 26, 2004 4.506 4.508 4.421 4.442 1,064,061 -0.06(-1.39%)
Mar 25, 2004 4.496 4.524 4.449 4.504 709,614 -0.01(-0.12%)
Mar 24, 2004 4.539 4.588 4.483 4.510 1,018,675 -0.05(-1.13%)
Mar 23, 2004 4.615 4.642 4.560 4.561 761,484 -0.13(-2.75%)
Mar 22, 2004 4.685 4.706 4.621 4.690 727,625 +0.04(+0.84%)
Mar 19, 2004 4.726 4.732 4.633 4.651 749,958 -0.06(-1.18%)
Mar 18, 2004 4.595 4.753 4.574 4.707 445,220 +0.05(+1.04%)
Mar 17, 2004 4.525 4.710 4.525 4.658 669,991 +0.15(+3.29%)
Mar 16, 2004 4.504 4.546 4.483 4.510 2,626,654 +0.10(+2.27%)
Mar 15, 2004 4.553 4.596 4.410 4.410 793,903 -0.16(-3.58%)
Mar 12, 2004 4.525 4.575 4.456 4.574 1,669,935 +0.19(+4.37%)
Mar 11, 2004 4.567 4.636 4.378 4.382 1,722,526 -0.22(-4.74%)
Mar 10, 2004 4.754 4.783 4.560 4.600 1,281,628 -0.18(-3.69%)
Mar 09, 2004 4.706 4.789 4.693 4.776 651,980 -0.02(-0.41%)
Mar 08, 2004 4.735 4.796 4.726 4.796 762,925 -0.02(-0.49%)
Mar 05, 2004 4.754 4.824 4.726 4.819 477,639 +0.07(+1.37%)
Mar 04, 2004 4.776 4.814 4.743 4.754 924,299 -0.03(-0.70%)
Mar 03, 2004 4.824 4.856 4.700 4.787 1,553,947 -0.16(-3.15%)
Mar 02, 2004 4.957 5.101 4.943 4.943 1,530,173 +0.02(+0.37%)
Mar 01, 2004 4.817 4.960 4.796 4.925 780,215 +0.12(+2.40%)
Feb 27, 2004 4.789 4.837 4.786 4.810 1,056,136 -0.06(-1.31%)
Feb 26, 2004 4.707 4.893 4.679 4.874 553,283 +0.17(+3.57%)
Feb 25, 2004 4.768 4.785 4.657 4.706 689,442 -0.16(-3.31%)
Feb 24, 2004 4.747 4.871 4.721 4.867 1,019,395 -0.05(-1.10%)
Feb 23, 2004 4.726 4.997 4.676 4.921 791,022 +0.18(+3.81%)
Feb 20, 2004 4.664 4.740 4.664 4.740 331,393 +0.02(+0.44%)
Feb 19, 2004 4.657 4.779 4.643 4.719 334,275 -0.02(-0.35%)
Feb 18, 2004 4.719 4.849 4.713 4.736 728,345 -0.02(-0.35%)
Feb 17, 2004 4.678 4.757 4.672 4.753 242,061 +0.18(+3.85%)
Feb 13, 2004 4.581 4.643 4.521 4.576 820,559 +0.01(+0.18%)
Feb 12, 2004 4.488 4.621 4.488 4.568 466,112 +0.04(+0.80%)
Feb 11, 2004 4.483 4.621 4.372 4.532 1,503,518 +0.03(+0.65%)
Feb 10, 2004 4.740 4.740 4.497 4.503 686,561 -0.24(-5.01%)
Feb 09, 2004 4.664 4.764 4.615 4.740 416,403 +0.01(+0.15%)
Feb 06, 2004 4.699 4.771 4.699 4.733 968,245 +0.02(+0.35%)
Feb 05, 2004 4.747 4.754 4.679 4.717 499,972 -0.03(-0.64%)
Feb 04, 2004 4.761 4.761 4.658 4.747 577,777 +0.06(+1.30%)
Feb 03, 2004 4.590 4.760 4.590 4.686 1,082,072 +0.13(+2.86%)
Feb 02, 2004 4.588 4.603 4.529 4.556 311,221 +0.00(+0.06%)
Jan 30, 2004 4.650 4.753 4.442 4.553 1,126,738 +0.04(+0.92%)
Jan 29, 2004 4.747 4.750 4.483 4.511 1,323,413 -0.26(-5.52%)
Jan 28, 2004 4.949 5.032 4.772 4.775 683,679 -0.24(-4.87%)
Jan 27, 2004 5.066 5.133 4.969 5.019 1,491,991 -0.05(-0.99%)
Jan 26, 2004 4.812 5.083 4.812 5.069 1,567,635 +0.23(+4.76%)
Jan 23, 2004 4.768 4.850 4.768 4.839 567,691 +0.09(+1.93%)
Jan 22, 2004 4.726 4.824 4.726 4.747 211,803 +0.01(+0.15%)
Jan 21, 2004 4.844 4.844 4.726 4.740 787,419 -0.14(-2.79%)
Jan 20, 2004 4.789 4.893 4.774 4.876 936,547 +0.20(+4.24%)
Jan 16, 2004 4.664 4.718 4.624 4.678 350,124 +0.03(+0.60%)
Jan 15, 2004 4.719 4.719 4.579 4.650 541,756 -0.07(-1.47%)
Jan 14, 2004 4.754 4.754 4.692 4.719 760,764 +0.08(+1.80%)
Jan 13, 2004 4.858 4.876 4.631 4.636 1,388,250 -0.01(-0.30%)
Jan 12, 2004 4.831 4.851 4.624 4.650 1,628,871 -0.29(-5.93%)
Jan 09, 2004 5.096 5.096 4.929 4.943 1,423,551 -0.15(-2.97%)
Jan 08, 2004 5.019 5.191 4.976 5.094 1,409,863 +0.07(+1.49%)
Jan 07, 2004 5.323 5.323 4.775 5.019 2,396,119 -0.34(-6.32%)
Jan 06, 2004 5.068 5.398 5.068 5.358 1,695,870 +0.29(+5.72%)
Jan 05, 2004 4.872 5.087 4.857 5.068 1,199,500 +0.34(+7.22%)
Jan 02, 2004 4.608 4.756 4.608 4.726 262,953 +0.10(+2.19%)
Dec 31, 2003 4.560 4.625 4.527 4.625 157,051 +0.05(+1.06%)
Dec 30, 2003 4.539 4.593 4.539 4.576 139,041 +0.02(+0.49%)
Dec 29, 2003 4.456 4.595 4.456 4.554 662,787 +0.13(+2.88%)
Dec 26, 2003 4.384 4.428 4.384 4.427 279,523 +0.04(+0.98%)
Dec 24, 2003 4.460 4.460 4.378 4.384 136,159 -0.06(-1.25%)
Dec 23, 2003 4.581 4.588 4.428 4.439 763,646 -0.05(-1.20%)
Dec 22, 2003 4.414 4.536 4.402 4.493 664,228 +0.12(+2.76%)
Dec 19, 2003 4.275 4.375 4.243 4.372 883,956 +0.04(+0.99%)
Dec 18, 2003 4.123 4.329 4.123 4.329 765,807 +0.19(+4.63%)
Dec 17, 2003 4.117 4.145 4.117 4.138 1,063,341 +0.01(+0.17%)
Dec 16, 2003 4.088 4.148 4.075 4.131 582,100 +0.03(+0.85%)
Dec 15, 2003 4.123 4.168 4.074 4.096 929,342 -0.05(-1.11%)
Dec 12, 2003 4.109 4.124 4.085 4.142 742,753 +0.04(+1.08%)
Dec 11, 2003 4.081 4.109 4.039 4.098 202,438 +0.03(+0.65%)
Dec 10, 2003 4.067 4.078 4.053 4.071 235,577 -0.01(-0.24%)
Dec 09, 2003 4.080 4.139 4.062 4.081 368,135 -0.02(-0.41%)
Dec 08, 2003 3.914 4.102 3.907 4.098 1,097,200 +0.19(+4.87%)
Dec 05, 2003 3.927 3.928 3.894 3.907 295,372 +0.02(+0.54%)
Dec 04, 2003 3.880 3.887 3.880 3.887 417,123 +0.00(+0.04%)
Dec 03, 2003 3.891 3.907 3.877 3.885 520,864 -0.01(-0.14%)
Dec 02, 2003 3.887 3.901 3.869 3.891 892,601 +0.02(+0.54%)
Dec 01, 2003 3.828 3.887 3.828 3.870 553,283 +0.08(+2.05%)
Nov 28, 2003 3.755 3.798 3.755 3.792 745,635 +0.00(+0.11%)
Nov 26, 2003 3.742 3.801 3.742 3.788 1,012,911 +0.05(+1.45%)
Nov 25, 2003 3.745 3.803 3.706 3.734 564,089 +0.00(+0.07%)
Nov 24, 2003 3.720 3.748 3.699 3.731 442,338 -0.04(-1.03%)
Nov 21, 2003 3.766 3.776 3.755 3.770 409,919 +0.02(+0.41%)
Nov 20, 2003 3.828 3.828 3.755 3.755 826,322 -0.08(-1.99%)
Nov 19, 2003 3.838 3.860 3.831 3.831 204,599 -0.01(-0.33%)
Nov 18, 2003 3.832 3.885 3.826 3.844 369,575 +0.02(+0.62%)
Nov 17, 2003 3.866 3.866 3.819 3.820 252,147 -0.07(-1.71%)
Nov 14, 2003 3.852 3.887 3.852 3.887 383,263 +0.05(+1.23%)
Nov 13, 2003 3.845 3.859 3.821 3.839 600,110 +0.01(+0.22%)
Nov 12, 2003 3.824 3.838 3.817 3.831 164,976 +0.01(+0.33%)
Nov 11, 2003 3.824 3.824 3.803 3.819 498,531 +0.00(+0.04%)
Nov 10, 2003 3.887 3.891 3.820 3.817 346,522 -0.03(-0.79%)
Nov 07, 2003 3.838 3.877 3.817 3.848 1,186,533 +0.04(+0.98%)
Nov 06, 2003 3.849 3.849 3.810 3.810 211,083 -0.09(-2.31%)
Nov 05, 2003 3.792 3.956 3.839 3.901 574,895 +0.12(+3.19%)
Nov 04, 2003 3.792 3.819 3.781 3.780 151,288 -0.06(-1.48%)
Nov 03, 2003 3.823 3.838 3.817 3.837 203,879 +0.06(+1.62%)
Oct 31, 2003 3.780 3.783 3.773 3.776 643,335 -0.01(-0.37%)
Oct 30, 2003 3.851 3.851 3.789 3.789 161,374 -0.03(-0.76%)
Oct 29, 2003 3.812 3.855 3.812 3.819 255,749 -0.01(-0.33%)
Oct 28, 2003 3.831 3.835 3.824 3.831 227,652 -0.03(-0.76%)
Oct 27, 2003 3.789 3.866 3.789 3.860 416,403 +0.06(+1.68%)
Oct 24, 2003 3.831 3.845 3.784 3.796 74,203 -0.03(-0.87%)
Oct 23, 2003 3.817 3.834 3.817 3.830 81,407 -0.03(-0.76%)
Oct 22, 2003 3.816 3.866 3.794 3.859 557,605 +0.03(+0.76%)
Oct 21, 2003 3.781 3.831 3.781 3.830 526,627 +0.03(+0.69%)
Oct 20, 2003 3.784 3.812 3.784 3.803 246,383 -0.02(-0.40%)
Oct 17, 2003 3.810 3.821 3.796 3.819 2,155,499 +0.04(+0.99%)
Oct 16, 2003 3.784 3.784 3.762 3.781 260,792 +0.00(+0.07%)
Oct 15, 2003 3.849 3.849 3.778 3.778 322,748 -0.04(-1.13%)
Oct 14, 2003 3.845 3.848 3.817 3.821 631,088 -0.02(-0.40%)
Oct 13, 2003 3.820 3.837 3.783 3.837 256,469 +0.02(+0.44%)
Oct 10, 2003 3.812 3.830 3.803 3.820 1,086,394 +0.03(+0.92%)
Oct 09, 2003 3.769 3.817 3.769 3.785 854,419 +0.02(+0.44%)
Oct 08, 2003 3.730 3.776 3.702 3.769 820,559 +0.10(+2.84%)
Oct 07, 2003 3.794 3.806 3.603 3.665 1,114,491 -0.13(-3.40%)
Oct 06, 2003 3.817 3.831 3.792 3.794 262,953 -0.02(-0.47%)
Oct 03, 2003 3.741 3.845 3.741 3.812 1,138,264 +0.06(+1.48%)
Oct 02, 2003 3.756 3.769 3.748 3.756 322,748 +0.01(+0.22%)
Oct 01, 2003 3.653 3.748 3.730 3.748 879,633 +0.09(+2.58%)
Sep 30, 2003 3.734 3.734 3.653 3.653 443,779 -0.08(-2.16%)
Sep 29, 2003 3.727 3.735 3.685 3.734 775,172 +0.02(+0.49%)
Sep 26, 2003 3.767 3.767 3.715 3.716 404,876 -0.05(-1.36%)
Sep 25, 2003 3.821 3.852 3.770 3.767 2,561,096 -0.12(-3.14%)
Sep 24, 2003 3.803 3.882 3.803 3.889 1,803,933 +0.07(+1.96%)
Sep 23, 2003 3.767 3.841 3.760 3.814 695,926 -0.01(-0.33%)
Sep 22, 2003 3.694 3.827 3.694 3.827 492,047 +0.13(+3.45%)
Sep 19, 2003 3.691 3.699 3.685 3.699 927,902 +0.00(+0.08%)
Sep 18, 2003 3.673 3.712 3.667 3.696 840,731 +0.04(+1.02%)
Sep 17, 2003 3.713 3.713 3.658 3.659 558,326 -0.07(-1.83%)
Sep 16, 2003 3.696 3.730 3.696 3.727 770,850 +0.02(+0.56%)
Sep 15, 2003 3.665 3.748 3.658 3.706 716,818 +0.05(+1.33%)
Sep 12, 2003 3.651 3.692 3.651 3.658 662,066 +0.01(+0.19%)
Sep 11, 2003 3.590 3.660 3.590 3.651 819,838 +0.08(+2.29%)
Sep 10, 2003 3.566 3.574 3.549 3.569 533,831 +0.02(+0.43%)
Sep 09, 2003 3.560 3.595 3.522 3.553 502,133 +0.01(+0.20%)
Sep 08, 2003 3.573 3.595 3.540 3.547 958,159 -0.03(-0.78%)
Sep 05, 2003 3.631 3.633 3.573 3.574 1,080,631 -0.06(-1.57%)
Sep 04, 2003 3.572 3.644 3.572 3.631 1,249,209 +0.04(+1.08%)
Sep 03, 2003 3.540 3.601 3.533 3.592 603,712 +0.04(+1.13%)
Sep 02, 2003 3.497 3.552 3.494 3.552 1,102,243 +0.05(+1.43%)
Aug 29, 2003 3.477 3.537 3.456 3.502 862,343 +0.01(+0.32%)
Aug 28, 2003 3.495 3.495 3.449 3.491 558,326 +0.01(+0.20%)
Aug 27, 2003 3.470 3.504 3.452 3.484 498,531 +0.04(+1.21%)
Aug 26, 2003 3.422 3.442 3.377 3.442 277,362 +0.03(+0.81%)
Aug 25, 2003 3.345 3.435 3.345 3.415 440,897 +0.03(+1.03%)
Aug 22, 2003 3.387 3.401 3.366 3.380 543,197 -0.01(-0.20%)
Aug 21, 2003 3.200 3.394 3.200 3.387 1,788,804 +0.20(+6.23%)
Aug 20, 2003 3.193 3.193 3.134 3.188 2,071,209 -0.01(-0.43%)
Aug 19, 2003 3.288 3.288 3.179 3.202 1,476,142 -0.09(-2.62%)
Aug 18, 2003 3.331 3.338 3.287 3.288 458,908 -0.07(-2.11%)
Aug 15, 2003 3.354 3.359 3.354 3.359 200,997 +0.01(+0.17%)
Aug 14, 2003 3.337 3.388 3.329 3.354 551,121 -0.02(-0.54%)
Aug 13, 2003 3.348 3.376 3.348 3.372 169,298 +0.02(+0.70%)
Aug 12, 2003 3.318 3.373 3.311 3.348 439,456 +0.03(+0.92%)
Aug 11, 2003 3.352 3.352 3.279 3.318 1,424,992 -0.03(-1.04%)
Aug 08, 2003 3.435 3.435 3.345 3.352 399,113 -0.07(-2.15%)
Aug 07, 2003 3.491 3.505 3.424 3.426 586,422 -0.08(-2.26%)
Aug 06, 2003 3.485 3.527 3.472 3.505 537,433 -0.02(-0.43%)
Aug 05, 2003 3.440 3.528 3.440 3.520 291,050 +0.07(+1.97%)
Aug 04, 2003 3.462 3.479 3.441 3.452 180,105 -0.01(-0.28%)
Aug 01, 2003 3.516 3.516 3.423 3.462 505,015 -0.05(-1.54%)
Jul 31, 2003 3.547 3.555 3.474 3.516 444,499 -0.02(-0.47%)
Jul 30, 2003 3.527 3.545 3.526 3.533 247,824 +0.01(+0.16%)
Jul 29, 2003 3.526 3.540 3.504 3.527 337,877 -0.01(-0.35%)
Jul 28, 2003 3.573 3.573 3.519 3.540 541,756 -0.04(-1.12%)
Jul 25, 2003 3.634 3.634 3.580 3.580 391,908 -0.06(-1.56%)
Jul 24, 2003 3.606 3.641 3.606 3.637 193,072 +0.04(+1.16%)
Jul 23, 2003 3.609 3.609 3.595 3.595 164,255 +0.02(+0.43%)
Jul 22, 2003 3.533 3.609 3.533 3.580 199,556 +0.03(+0.94%)
Jul 21, 2003 3.533 3.587 3.533 3.547 348,683 +0.01(+0.39%)
Jul 18, 2003 3.581 3.581 3.530 3.533 334,995 -0.05(-1.28%)
Jul 17, 2003 3.577 3.584 3.553 3.578 199,556 -0.02(-0.46%)
Jul 16, 2003 3.609 3.612 3.581 3.595 420,725 +0.00(+0.00%)
Jul 15, 2003 3.595 3.598 3.581 3.595 169,298 +0.00(+0.00%)
Jul 14, 2003 3.603 3.641 3.595 3.595 491,327 +0.00(+0.00%)
Jul 11, 2003 3.574 3.609 3.574 3.595 978,331 +0.01(+0.31%)
Jul 10, 2003 3.640 3.640 3.581 3.584 358,769 -0.05(-1.30%)
Jul 09, 2003 3.619 3.671 3.616 3.631 146,245 +0.01(+0.35%)
Jul 08, 2003 3.574 3.623 3.574 3.619 151,288 +0.02(+0.62%)
Jul 07, 2003 3.595 3.623 3.566 3.597 1,449,486 +0.03(+0.78%)
Jul 03, 2003 3.567 3.580 3.547 3.569 448,101 -0.00(-0.12%)
Jul 02, 2003 3.490 3.578 3.490 3.573 1,194,457 +0.05(+1.34%)
Jul 01, 2003 3.537 3.537 3.510 3.526 427,929 -0.01(-0.39%)
Jun 30, 2003 3.590 3.590 3.519 3.540 443,779 -0.02(-0.43%)
Jun 27, 2003 3.567 3.573 3.540 3.555 426,489 +0.00(+0.04%)
Jun 26, 2003 3.551 3.556 3.530 3.553 923,579 -0.03(-0.81%)
Jun 25, 2003 3.547 3.627 3.547 3.583 2,008,533 +0.06(+1.61%)
Jun 24, 2003 3.484 3.581 3.484 3.526 2,092,102 +0.04(+1.16%)
Jun 23, 2003 3.442 3.527 3.440 3.485 1,007,148 +0.01(+0.24%)
Jun 20, 2003 3.435 3.491 3.429 3.477 553,283 +0.04(+1.21%)
Jun 19, 2003 3.429 3.474 3.429 3.435 914,214 +0.00(+0.08%)
Jun 18, 2003 3.415 3.466 3.408 3.433 696,646 -0.11(-3.06%)
Jun 17, 2003 3.441 3.578 3.435 3.541 992,019 +0.11(+3.32%)
Jun 16, 2003 3.394 3.429 3.388 3.427 706,012 +0.05(+1.56%)
Jun 13, 2003 3.311 3.383 3.299 3.374 1,564,033 +0.06(+1.72%)
Jun 12, 2003 3.283 3.354 3.283 3.318 1,122,415 +0.04(+1.27%)
Jun 11, 2003 3.236 3.304 3.236 3.276 468,273 +0.04(+1.29%)
Jun 10, 2003 3.227 3.262 3.227 3.234 596,508 -0.01(-0.21%)
Jun 09, 2003 3.255 3.262 3.229 3.241 211,083 +0.01(+0.34%)
Jun 06, 2003 3.220 3.270 3.220 3.230 662,066 +0.01(+0.43%)
Jun 05, 2003 3.206 3.234 3.197 3.216 584,981 +0.02(+0.65%)
Jun 04, 2003 3.165 3.195 3.151 3.195 514,380 +0.02(+0.74%)
Jun 03, 2003 3.220 3.220 3.158 3.172 249,986 -0.05(-1.55%)
Jun 02, 2003 3.234 3.234 3.213 3.222 278,802 -0.01(-0.39%)
May 30, 2003 3.220 3.234 3.193 3.234 742,753 +0.01(+0.43%)
May 29, 2003 3.201 3.231 3.195 3.220 137,600 +0.02(+0.56%)
May 28, 2003 3.186 3.202 3.181 3.202 717,539 +0.02(+0.74%)
May 27, 2003 3.200 3.213 3.175 3.179 255,749 -0.01(-0.43%)
May 23, 2003 3.169 3.220 3.169 3.193 150,567 +0.04(+1.19%)
May 22, 2003 3.137 3.165 3.137 3.155 598,669 +0.02(+0.58%)
May 21, 2003 3.068 3.137 3.054 3.137 690,163 +0.03(+0.94%)
May 20, 2003 3.091 3.123 3.091 3.108 1,131,781 +0.02(+0.54%)
May 19, 2003 3.129 3.129 3.091 3.091 1,242,725 -0.04(-1.42%)
May 16, 2003 3.082 3.148 3.076 3.136 1,541,700 +0.05(+1.57%)
May 15, 2003 3.179 3.190 3.012 3.087 2,774,340 -0.09(-2.88%)
May 14, 2003 3.248 3.254 3.172 3.179 739,872 -0.06(-1.84%)
May 13, 2003 3.297 3.302 3.234 3.238 711,055 -0.05(-1.64%)
May 12, 2003 3.387 3.392 3.276 3.293 950,235 -0.08(-2.43%)
May 09, 2003 3.304 3.401 3.304 3.374 1,335,660 +0.05(+1.42%)
May 08, 2003 3.315 3.338 3.269 3.327 773,731 +0.01(+0.42%)
May 07, 2003 3.304 3.324 3.262 3.313 785,258 +0.00(+0.08%)
May 06, 2003 3.366 3.366 3.304 3.311 676,475 -0.05(-1.36%)
May 05, 2003 3.372 3.394 3.331 3.356 333,554 -0.02(-0.45%)
May 02, 2003 3.308 3.372 3.305 3.372 601,551 +0.07(+2.06%)
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.