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 )

33.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2005 9.932 9.950 9.637 9.689 2,009,145 -0.24(-2.45%)
May 27, 2005 9.842 10.07 9.827 9.932 1,761,511 +0.24(+2.44%)
May 26, 2005 9.655 9.784 9.655 9.696 1,968,832 +0.13(+1.39%)
May 25, 2005 9.627 9.662 9.307 9.563 2,049,457 -0.08(-0.81%)
May 24, 2005 9.439 9.717 9.439 9.641 2,127,203 +0.14(+1.46%)
May 23, 2005 9.356 9.571 9.321 9.502 1,605,300 +0.13(+1.41%)
May 20, 2005 9.385 9.424 9.266 9.370 1,152,505 -0.03(-0.27%)
May 19, 2005 9.474 9.484 9.321 9.395 2,121,444 -0.10(-1.02%)
May 18, 2005 9.238 9.539 9.196 9.492 3,173,168 +0.35(+3.86%)
May 17, 2005 8.995 9.242 8.935 9.139 2,651,985 +0.14(+1.51%)
May 16, 2005 9.168 9.196 8.891 9.003 3,191,884 -0.18(-2.01%)
May 13, 2005 9.184 9.252 9.100 9.188 2,936,332 +0.00(+0.05%)
May 12, 2005 9.328 9.377 9.068 9.184 2,623,190 -0.17(-1.84%)
May 11, 2005 9.516 9.532 9.268 9.356 2,715,333 -0.16(-1.68%)
May 10, 2005 9.806 9.806 9.456 9.516 2,358,280 -0.28(-2.91%)
May 09, 2005 9.432 9.814 9.427 9.800 3,523,023 +0.28(+2.99%)
May 06, 2005 9.537 9.627 9.425 9.516 2,725,411 -0.19(-1.93%)
May 05, 2005 9.578 9.806 9.377 9.703 6,177,887 +0.65(+7.21%)
May 04, 2005 8.849 9.099 8.835 9.050 3,484,870 +0.30(+3.40%)
May 03, 2005 8.661 8.891 8.588 8.753 6,962,541 +0.59(+7.23%)
May 02, 2005 7.974 8.163 7.918 8.163 1,940,038 +0.22(+2.82%)
Apr 29, 2005 7.745 7.954 7.600 7.939 2,674,301 +0.34(+4.46%)
Apr 28, 2005 7.767 7.772 7.551 7.600 2,716,053 -0.17(-2.15%)
Apr 27, 2005 8.146 8.146 7.711 7.767 3,149,412 -0.38(-4.66%)
Apr 26, 2005 8.481 8.484 8.120 8.146 1,396,539 -0.20(-2.43%)
Apr 25, 2005 8.179 8.363 8.154 8.349 1,751,433 +0.17(+2.12%)
Apr 22, 2005 8.100 8.315 8.043 8.175 2,155,997 +0.06(+0.68%)
Apr 21, 2005 8.127 8.149 7.851 8.120 1,902,605 +0.19(+2.45%)
Apr 20, 2005 8.075 8.178 7.903 7.925 3,462,554 -0.14(-1.74%)
Apr 19, 2005 7.626 8.078 7.619 8.065 3,966,460 +0.57(+7.62%)
Apr 18, 2005 7.501 7.543 7.376 7.494 2,274,055 +0.06(+0.84%)
Apr 15, 2005 7.606 7.689 7.267 7.432 2,912,576 -0.19(-2.53%)
Apr 14, 2005 7.838 7.908 7.432 7.625 5,134,082 -0.25(-3.14%)
Apr 13, 2005 8.293 8.293 7.840 7.872 3,263,871 -0.35(-4.27%)
Apr 12, 2005 8.481 8.488 7.988 8.224 3,461,114 -0.30(-3.57%)
Apr 11, 2005 8.668 8.668 8.500 8.528 1,138,107 -0.11(-1.22%)
Apr 08, 2005 8.738 8.738 8.586 8.634 1,368,464 -0.04(-0.48%)
Apr 07, 2005 8.661 8.713 8.543 8.675 1,443,330 -0.02(-0.24%)
Apr 06, 2005 8.642 8.716 8.600 8.696 1,510,278 +0.06(+0.64%)
Apr 05, 2005 8.849 8.861 8.613 8.640 1,737,755 -0.04(-0.51%)
Apr 04, 2005 8.654 8.738 8.582 8.685 1,536,913 +0.07(+0.76%)
Apr 01, 2005 8.571 8.650 8.560 8.620 2,123,604 +0.08(+0.88%)
Mar 31, 2005 8.446 8.682 8.446 8.545 2,626,790 +0.13(+1.59%)
Mar 30, 2005 8.404 8.438 8.300 8.411 2,071,773 +0.10(+1.17%)
Mar 29, 2005 8.474 8.675 8.258 8.314 2,125,763 -0.10(-1.21%)
Mar 28, 2005 8.474 8.475 8.272 8.415 1,986,109 -0.12(-1.42%)
Mar 24, 2005 8.536 8.647 8.503 8.536 1,354,067 +0.09(+1.10%)
Mar 23, 2005 8.697 8.697 8.397 8.443 2,469,859 -0.29(-3.31%)
Mar 22, 2005 8.752 8.856 8.692 8.732 2,975,925 +0.09(+1.06%)
Mar 21, 2005 8.946 8.946 8.628 8.640 1,203,615 -0.28(-3.12%)
Mar 18, 2005 8.889 8.960 8.866 8.918 1,310,155 +0.03(+0.33%)
Mar 17, 2005 8.564 9.002 8.564 8.889 2,066,734 +0.29(+3.41%)
Mar 16, 2005 8.585 8.654 8.497 8.596 1,588,023 +0.01(+0.13%)
Mar 15, 2005 8.474 8.821 8.463 8.585 1,593,782 +0.11(+1.31%)
Mar 14, 2005 8.707 8.741 8.435 8.474 1,969,552 -0.23(-2.68%)
Mar 11, 2005 8.681 8.856 8.663 8.707 1,582,264 +0.06(+0.71%)
Mar 10, 2005 8.786 8.788 8.529 8.646 2,582,158 -0.18(-2.03%)
Mar 09, 2005 9.029 9.127 8.821 8.825 2,795,238 -0.36(-3.89%)
Mar 08, 2005 9.307 9.411 9.092 9.182 1,783,827 -0.12(-1.27%)
Mar 07, 2005 9.189 9.377 9.184 9.300 2,613,832 +0.24(+2.62%)
Mar 04, 2005 8.946 9.085 8.946 9.063 1,724,798 +0.11(+1.23%)
Mar 03, 2005 8.988 9.057 8.879 8.953 1,932,119 -0.18(-2.01%)
Mar 02, 2005 8.877 9.168 8.793 9.136 3,507,905 +0.10(+1.09%)
Mar 01, 2005 9.168 9.204 8.841 9.038 2,772,203 -0.10(-1.05%)
Feb 28, 2005 8.988 9.307 8.954 9.134 7,919,963 +0.22(+2.46%)
Feb 25, 2005 8.258 9.029 8.245 8.914 4,995,868 +0.76(+9.28%)
Feb 24, 2005 8.064 8.210 8.052 8.157 3,596,449 +0.32(+4.11%)
Feb 23, 2005 7.883 7.972 7.835 7.835 1,406,617 +0.01(+0.18%)
Feb 22, 2005 8.015 8.124 7.800 7.821 2,277,655 -0.17(-2.09%)
Feb 18, 2005 7.863 8.001 7.863 7.988 1,153,944 +0.16(+2.04%)
Feb 17, 2005 7.915 7.957 7.799 7.828 1,130,909 -0.13(-1.66%)
Feb 16, 2005 7.753 8.025 7.704 7.960 1,852,934 +0.21(+2.69%)
Feb 15, 2005 7.738 7.774 7.731 7.751 2,080,412 +0.09(+1.18%)
Feb 14, 2005 7.751 7.772 7.625 7.661 1,944,357 +0.04(+0.47%)
Feb 11, 2005 7.525 7.656 7.504 7.625 1,160,423 +0.13(+1.80%)
Feb 10, 2005 7.529 7.613 7.490 7.490 2,343,163 -0.09(-1.17%)
Feb 09, 2005 7.494 7.619 7.494 7.579 2,626,790 +0.02(+0.31%)
Feb 08, 2005 7.492 7.640 7.467 7.556 3,070,227 +0.19(+2.55%)
Feb 07, 2005 7.342 7.501 7.236 7.368 1,883,168 -0.00(-0.02%)
Feb 04, 2005 7.390 7.421 7.293 7.369 2,258,218 -0.01(-0.09%)
Feb 03, 2005 7.433 7.465 7.365 7.376 3,921,828 +0.15(+2.12%)
Feb 02, 2005 7.050 7.265 7.043 7.224 7,519,717 +0.30(+4.40%)
Feb 01, 2005 6.793 6.974 6.793 6.919 4,901,566 +0.07(+1.03%)
Jan 31, 2005 6.682 6.864 6.669 6.848 2,093,369 +0.17(+2.52%)
Jan 28, 2005 6.660 6.696 6.650 6.680 1,331,751 +0.02(+0.33%)
Jan 27, 2005 6.432 6.689 6.432 6.658 2,939,211 +0.23(+3.52%)
Jan 26, 2005 6.436 6.443 6.369 6.432 4,507,799 +0.06(+0.98%)
Jan 25, 2005 6.411 6.415 6.348 6.369 2,470,579 -0.01(-0.20%)
Jan 24, 2005 6.418 6.439 6.366 6.382 731,383 -0.02(-0.24%)
Jan 21, 2005 6.321 6.460 6.319 6.397 1,678,726 +0.10(+1.54%)
Jan 20, 2005 6.390 6.390 6.272 6.300 1,133,788 -0.12(-1.88%)
Jan 19, 2005 6.383 6.425 6.380 6.421 1,693,844 +0.07(+1.12%)
Jan 18, 2005 6.355 6.369 6.232 6.350 2,344,602 +0.01(+0.13%)
Jan 14, 2005 6.348 6.376 6.314 6.341 1,107,153 -0.02(-0.37%)
Jan 13, 2005 6.258 6.390 6.258 6.365 2,553,363 +0.08(+1.35%)
Jan 12, 2005 6.465 6.465 6.218 6.280 3,502,866 -0.15(-2.33%)
Jan 11, 2005 6.485 6.503 6.396 6.430 1,888,927 -0.04(-0.69%)
Jan 10, 2005 6.494 6.500 6.455 6.475 2,780,121 +0.01(+0.19%)
Jan 07, 2005 6.561 6.594 6.450 6.462 1,529,714 -0.07(-1.02%)
Jan 06, 2005 6.532 6.585 6.466 6.529 1,171,221 -0.01(-0.11%)
Jan 05, 2005 6.576 6.597 6.482 6.536 1,240,328 -0.04(-0.63%)
Jan 04, 2005 6.626 6.626 6.576 6.578 2,323,726 +0.05(+0.81%)
Jan 03, 2005 6.807 6.833 6.486 6.525 1,365,585 -0.27(-3.95%)
Dec 31, 2004 6.786 6.848 6.772 6.793 243,314 +0.03(+0.41%)
Dec 30, 2004 6.793 6.832 6.751 6.765 644,999 -0.01(-0.10%)
Dec 29, 2004 6.735 6.793 6.700 6.772 1,363,425 +0.06(+0.87%)
Dec 28, 2004 6.730 6.753 6.693 6.714 670,914 +0.06(+0.88%)
Dec 27, 2004 6.661 6.682 6.633 6.655 681,712 +0.01(+0.21%)
Dec 23, 2004 6.661 6.682 6.630 6.642 788,253 -0.01(-0.08%)
Dec 22, 2004 6.723 6.723 6.585 6.647 1,344,709 -0.05(-0.68%)
Dec 21, 2004 6.835 6.854 6.693 6.693 1,428,213 -0.11(-1.57%)
Dec 20, 2004 6.792 6.808 6.771 6.800 701,149 +0.04(+0.53%)
Dec 17, 2004 6.835 6.880 6.748 6.764 803,370 -0.07(-1.04%)
Dec 16, 2004 6.987 7.001 6.807 6.835 894,073 -0.25(-3.47%)
Dec 15, 2004 6.850 7.080 6.833 7.080 1,244,647 +0.23(+3.39%)
Dec 14, 2004 6.862 6.885 6.773 6.848 1,410,217 +0.02(+0.31%)
Dec 13, 2004 6.711 6.860 6.696 6.828 418,242 +0.15(+2.27%)
Dec 10, 2004 6.758 6.758 6.668 6.676 1,169,062 -0.03(-0.50%)
Dec 09, 2004 6.671 6.719 6.647 6.710 707,628 +0.03(+0.42%)
Dec 08, 2004 6.671 6.737 6.617 6.682 950,222 +0.00(+0.00%)
Dec 07, 2004 6.786 6.786 6.655 6.682 1,442,610 -0.14(-2.04%)
Dec 06, 2004 6.779 6.821 6.693 6.821 1,008,531 +0.02(+0.22%)
Dec 03, 2004 6.723 6.829 6.669 6.805 855,920 +0.11(+1.70%)
Dec 02, 2004 6.876 6.932 6.501 6.692 1,394,379 -0.08(-1.11%)
Dec 01, 2004 6.987 7.043 6.737 6.767 872,477 -0.24(-3.47%)
Nov 30, 2004 6.862 7.115 6.858 7.010 1,801,104 +0.13(+1.94%)
Nov 29, 2004 7.068 7.071 6.828 6.876 1,739,195 -0.16(-2.23%)
Nov 26, 2004 6.918 7.037 6.918 7.033 657,957 +0.19(+2.80%)
Nov 24, 2004 6.696 6.865 6.696 6.842 1,120,831 +0.13(+1.90%)
Nov 23, 2004 6.689 6.754 6.671 6.714 1,066,121 -0.02(-0.25%)
Nov 22, 2004 6.765 6.765 6.654 6.730 825,686 -0.14(-2.08%)
Nov 19, 2004 6.890 6.911 6.839 6.873 648,599 +0.00(+0.04%)
Nov 18, 2004 6.869 6.897 6.837 6.871 1,620,417 +0.04(+0.53%)
Nov 17, 2004 6.842 6.961 6.808 6.835 1,650,652 +0.10(+1.44%)
Nov 16, 2004 6.598 6.790 6.587 6.737 2,159,597 +0.26(+3.97%)
Nov 15, 2004 7.114 7.114 6.473 6.480 3,991,655 -0.67(-9.35%)
Nov 12, 2004 6.626 7.182 6.626 7.149 2,700,936 +0.49(+7.36%)
Nov 11, 2004 6.690 6.690 6.578 6.658 801,930 -0.03(-0.48%)
Nov 10, 2004 6.605 6.854 6.557 6.690 1,413,816 +0.18(+2.75%)
Nov 09, 2004 6.387 6.543 6.385 6.511 914,229 +0.13(+1.96%)
Nov 08, 2004 6.425 6.487 6.336 6.386 891,913 +0.07(+1.14%)
Nov 05, 2004 6.298 6.385 6.233 6.314 763,057 +0.05(+0.80%)
Nov 04, 2004 6.165 6.322 6.165 6.264 2,296,371 +0.12(+2.01%)
Nov 03, 2004 6.154 6.193 6.118 6.140 958,861 +0.10(+1.66%)
Nov 02, 2004 6.272 6.272 6.040 6.040 1,227,371 -0.20(-3.27%)
Nov 01, 2004 6.251 6.251 6.154 6.244 683,152 +0.03(+0.40%)
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%)
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.