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 )

37.62 +0.81 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2015 15.42 15.60 15.28 15.44 376,316 +0.34(+2.25%)
Jun 29, 2015 15.46 15.65 15.04 15.10 480,351 -0.71(-4.49%)
Jun 26, 2015 16.14 16.30 15.74 15.81 373,477 -0.41(-2.53%)
Jun 25, 2015 16.40 16.50 16.21 16.22 320,093 -0.11(-0.67%)
Jun 24, 2015 16.61 16.66 16.30 16.33 402,698 -0.47(-2.80%)
Jun 23, 2015 16.78 16.85 16.32 16.80 724,177 -0.20(-1.18%)
Jun 22, 2015 16.57 17.00 16.41 17.00 1,155,473 +0.98(+6.12%)
Jun 19, 2015 15.79 16.19 15.79 16.02 732,544 +0.24(+1.52%)
Jun 18, 2015 15.90 16.00 15.74 15.78 622,392 +0.06(+0.38%)
Jun 17, 2015 15.36 15.83 15.36 15.72 715,215 +0.45(+2.95%)
Jun 16, 2015 15.03 15.47 15.03 15.27 604,649 +0.20(+1.33%)
Jun 15, 2015 14.98 15.07 14.85 15.07 514,433 -0.17(-1.12%)
Jun 12, 2015 14.94 15.42 14.90 15.24 705,654 +0.23(+1.53%)
Jun 11, 2015 14.80 15.06 14.76 15.01 613,045 +0.04(+0.27%)
Jun 10, 2015 14.27 15.24 14.26 14.97 1,057,748 +0.60(+4.18%)
Jun 09, 2015 14.06 14.42 13.82 14.37 879,920 +0.18(+1.27%)
Jun 08, 2015 15.00 15.06 14.10 14.19 1,312,894 -0.80(-5.34%)
Jun 05, 2015 15.21 15.33 14.91 14.99 663,924 -0.28(-1.83%)
Jun 04, 2015 15.45 15.55 15.04 15.27 483,916 -0.24(-1.55%)
Jun 03, 2015 15.69 15.76 15.48 15.51 291,447 -0.17(-1.08%)
Jun 02, 2015 15.64 15.78 15.52 15.68 391,156 -0.07(-0.44%)
Jun 01, 2015 15.51 15.87 15.34 15.75 602,712 +0.32(+2.07%)
May 29, 2015 15.62 15.65 15.33 15.43 496,905 -0.19(-1.22%)
May 28, 2015 15.62 15.79 15.30 15.62 699,275 +0.13(+0.84%)
May 27, 2015 15.15 15.66 15.02 15.49 1,088,135 +0.37(+2.45%)
May 26, 2015 15.42 15.54 15.06 15.12 796,085 -0.48(-3.08%)
May 22, 2015 15.20 15.60 15.60 15.60 786,400 +0.44(+2.90%)
May 21, 2015 15.33 15.38 14.98 15.16 1,082,989 -0.17(-1.11%)
May 20, 2015 15.66 15.86 15.31 15.33 1,053,875 -0.29(-1.86%)
May 19, 2015 16.04 16.10 15.55 15.62 1,181,137 -0.51(-3.16%)
May 18, 2015 15.79 16.16 15.26 16.13 1,650,158 +0.55(+3.53%)
May 15, 2015 16.00 16.15 15.31 15.58 975,147 -0.43(-2.69%)
May 14, 2015 16.14 16.21 15.76 16.01 1,676,272 +0.74(+4.85%)
May 13, 2015 16.92 16.95 14.89 15.27 3,781,127 -1.13(-6.89%)
May 12, 2015 16.40 16.59 16.10 16.40 1,153,533 -0.09(-0.55%)
May 11, 2015 16.45 16.70 16.31 16.49 752,406 +0.32(+1.98%)
May 08, 2015 15.50 16.27 15.50 16.17 1,131,742 +0.71(+4.59%)
May 07, 2015 15.15 15.52 15.11 15.46 577,223 +0.47(+3.14%)
May 06, 2015 14.76 14.99 14.66 14.99 448,093 +0.30(+2.04%)
May 05, 2015 15.29 15.34 14.59 14.69 867,020 -0.67(-4.36%)
May 04, 2015 15.40 15.60 15.12 15.36 561,784 +0.21(+1.39%)
May 01, 2015 14.71 15.34 14.69 15.15 1,188,254 +0.56(+3.84%)
Apr 30, 2015 15.80 15.84 14.38 14.59 1,559,465 -0.94(-6.05%)
Apr 29, 2015 15.32 15.74 15.31 15.53 586,221 +0.01(+0.06%)
Apr 28, 2015 16.25 16.39 15.36 15.52 1,501,431 -0.78(-4.79%)
Apr 27, 2015 16.82 16.95 16.25 16.30 827,330 -0.40(-2.40%)
Apr 24, 2015 17.33 17.43 16.66 16.70 696,493 -0.52(-3.02%)
Apr 23, 2015 17.36 17.36 17.05 17.22 419,001 -0.14(-0.81%)
Apr 22, 2015 17.57 17.61 17.01 17.36 390,054 -0.07(-0.40%)
Apr 21, 2015 17.46 17.60 17.32 17.43 557,633 +0.06(+0.35%)
Apr 20, 2015 17.66 17.67 17.31 17.37 445,090 -0.06(-0.34%)
Apr 17, 2015 17.79 17.79 17.19 17.43 471,854 -0.36(-2.02%)
Apr 16, 2015 17.60 17.90 17.46 17.79 502,545 +0.04(+0.23%)
Apr 15, 2015 17.65 17.98 17.46 17.75 758,662 +0.14(+0.80%)
Apr 14, 2015 17.09 17.87 17.07 17.61 981,939 +0.78(+4.63%)
Apr 13, 2015 16.99 17.17 16.77 16.83 461,651 -0.25(-1.46%)
Apr 10, 2015 16.80 17.10 16.75 17.08 301,313 +0.28(+1.67%)
Apr 09, 2015 16.98 17.18 16.68 16.80 582,782 -0.20(-1.18%)
Apr 08, 2015 17.20 17.20 16.98 17.00 496,175 -0.25(-1.45%)
Apr 07, 2015 17.60 17.77 17.22 17.25 501,661 -0.36(-2.04%)
Apr 06, 2015 17.62 17.85 17.32 17.61 585,641 -0.11(-0.62%)
Apr 02, 2015 17.48 17.72 17.72 17.72 965,500 +0.32(+1.84%)
Apr 01, 2015 17.11 17.41 16.80 17.40 1,023,021 +0.42(+2.47%)
Mar 31, 2015 17.01 17.18 16.68 16.98 571,487 -0.05(-0.29%)
Mar 30, 2015 17.16 17.29 16.80 17.03 563,793 +0.00(+0.00%)
Mar 27, 2015 16.63 17.08 16.57 17.03 449,710 +0.29(+1.73%)
Mar 26, 2015 16.50 16.79 16.16 16.74 1,014,152 +0.21(+1.27%)
Mar 25, 2015 17.85 17.85 16.39 16.53 2,465,589 -0.99(-5.65%)
Mar 24, 2015 17.44 17.71 17.33 17.52 964,071 +0.03(+0.17%)
Mar 23, 2015 17.78 17.82 17.30 17.49 604,165 -0.33(-1.85%)
Mar 20, 2015 17.95 18.04 17.69 17.82 540,888 -0.01(-0.06%)
Mar 19, 2015 17.68 17.95 17.63 17.83 649,264 +0.01(+0.06%)
Mar 18, 2015 18.00 18.13 17.75 17.82 828,816 -0.13(-0.72%)
Mar 17, 2015 17.62 18.29 17.51 17.95 1,066,432 +0.35(+1.99%)
Mar 16, 2015 17.76 17.87 17.51 17.60 861,817 +0.23(+1.32%)
Mar 13, 2015 16.95 17.50 16.93 17.37 860,491 +0.37(+2.18%)
Mar 12, 2015 16.99 17.20 16.71 17.00 747,373 +0.00(+0.00%)
Mar 11, 2015 16.78 17.37 16.75 17.00 1,622,614 +0.61(+3.72%)
Mar 10, 2015 16.68 16.75 16.31 16.39 939,587 -0.62(-3.64%)
Mar 09, 2015 17.50 17.50 16.94 17.01 1,253,725 -0.49(-2.80%)
Mar 06, 2015 17.75 18.06 17.37 17.50 1,415,105 -0.30(-1.71%)
Mar 05, 2015 17.68 17.91 17.66 17.80 875,795 +0.11(+0.65%)
Mar 04, 2015 17.53 17.91 17.89 17.69 1,592,578 -0.20(-1.12%)
Mar 03, 2015 18.14 18.20 17.50 17.89 2,884,001 +1.10(+6.55%)
Mar 02, 2015 16.39 17.12 16.30 16.79 1,771,957 +0.70(+4.35%)
Feb 27, 2015 16.34 16.39 16.04 16.09 899,409 -0.17(-1.05%)
Feb 26, 2015 15.92 16.39 15.69 16.26 951,649 +0.38(+2.39%)
Feb 25, 2015 15.75 16.32 15.59 15.88 1,296,968 +0.18(+1.15%)
Feb 24, 2015 15.45 16.27 15.09 15.70 2,296,500 -0.06(-0.38%)
Feb 23, 2015 14.82 16.84 14.71 15.76 8,562,330 +2.07(+15.12%)
Feb 20, 2015 13.30 13.81 13.22 13.69 1,292,202 +0.29(+2.16%)
Feb 19, 2015 13.22 13.44 13.15 13.40 576,606 +0.33(+2.52%)
Feb 18, 2015 13.23 13.65 13.01 13.07 1,349,966 -0.27(-2.02%)
Feb 17, 2015 13.93 13.99 13.30 13.34 1,286,973 -0.62(-4.44%)
Feb 13, 2015 14.05 13.96 13.96 13.96 736,700 -0.09(-0.64%)
Feb 12, 2015 14.48 14.49 13.99 14.05 728,051 +0.03(+0.21%)
Feb 11, 2015 14.13 14.23 13.81 14.02 577,878 -0.17(-1.20%)
Feb 10, 2015 14.02 14.38 13.71 14.19 767,256 +0.17(+1.21%)
Feb 09, 2015 14.70 14.70 13.86 14.02 1,296,776 -0.79(-5.33%)
Feb 06, 2015 14.54 14.90 14.54 14.81 757,076 +0.17(+1.16%)
Feb 05, 2015 14.57 15.09 14.50 14.64 1,174,027 +0.33(+2.31%)
Feb 04, 2015 13.59 14.48 13.53 14.31 1,992,511 +0.21(+1.49%)
Feb 03, 2015 14.20 14.45 13.93 14.10 1,663,772 -0.44(-3.03%)
Feb 02, 2015 15.13 15.24 14.36 14.54 1,384,799 -0.63(-4.15%)
Jan 30, 2015 15.24 15.35 14.75 15.17 1,154,880 -0.17(-1.11%)
Jan 29, 2015 16.32 16.39 15.03 15.34 2,370,331 -0.71(-4.42%)
Jan 28, 2015 15.70 16.59 15.70 16.05 2,702,682 +0.57(+3.68%)
Jan 27, 2015 14.87 15.92 14.86 15.48 2,168,268 +0.38(+2.52%)
Jan 26, 2015 15.01 15.25 14.89 15.10 1,217,590 +0.14(+0.94%)
Jan 23, 2015 14.68 15.35 14.50 14.96 2,024,745 +0.48(+3.31%)
Jan 22, 2015 14.20 14.52 14.00 14.48 1,580,042 +0.26(+1.83%)
Jan 21, 2015 13.71 14.56 13.47 14.22 2,359,386 +0.51(+3.72%)
Jan 20, 2015 13.48 13.82 13.21 13.71 1,040,713 +0.36(+2.70%)
Jan 16, 2015 13.28 13.54 13.24 13.35 1,262,653 +0.03(+0.23%)
Jan 15, 2015 13.56 13.63 13.27 13.32 1,271,574 -0.09(-0.67%)
Jan 14, 2015 13.34 13.65 13.21 13.41 1,396,779 +0.16(+1.21%)
Jan 13, 2015 13.60 13.89 13.02 13.25 1,331,861 -0.08(-0.60%)
Jan 12, 2015 13.52 13.61 13.25 13.33 667,572 -0.10(-0.74%)
Jan 09, 2015 13.17 13.68 12.90 13.43 1,007,551 +0.36(+2.75%)
Jan 08, 2015 12.80 13.19 12.71 13.07 527,806 +0.53(+4.23%)
Jan 07, 2015 12.72 12.73 12.41 12.54 528,013 -0.04(-0.32%)
Jan 06, 2015 13.16 13.16 12.51 12.58 1,014,238 -0.44(-3.38%)
Jan 05, 2015 13.17 13.38 12.98 13.02 1,223,806 -0.13(-0.99%)
Jan 02, 2015 13.36 13.46 12.81 13.15 613,296 -0.18(-1.35%)
Dec 31, 2014 13.26 13.33 13.33 13.33 863,000 +0.23(+1.76%)
Dec 30, 2014 12.98 13.57 12.96 13.10 906,831 +0.16(+1.24%)
Dec 29, 2014 12.65 13.39 12.38 12.94 1,466,430 +0.18(+1.41%)
Dec 26, 2014 12.65 13.10 12.58 12.76 1,348,979 +0.15(+1.19%)
Dec 24, 2014 12.40 12.61 12.61 12.61 474,300 +0.07(+0.56%)
Dec 23, 2014 12.73 12.82 12.45 12.54 878,313 -0.29(-2.26%)
Dec 22, 2014 13.00 13.09 12.71 12.83 388,257 -0.22(-1.69%)
Dec 19, 2014 13.02 13.23 12.75 13.05 618,375 +0.11(+0.85%)
Dec 18, 2014 13.06 13.21 12.86 12.94 722,069 +0.12(+0.94%)
Dec 17, 2014 12.92 13.01 12.35 12.82 1,057,645 -0.02(-0.16%)
Dec 16, 2014 12.83 13.29 12.75 12.84 1,314,884 -0.53(-3.96%)
Dec 15, 2014 13.35 13.61 13.07 13.37 1,074,364 -0.15(-1.11%)
Dec 12, 2014 13.27 13.72 13.23 13.52 571,606 +0.18(+1.35%)
Dec 11, 2014 13.42 13.65 13.30 13.34 674,642 -0.12(-0.89%)
Dec 10, 2014 14.05 14.05 13.41 13.46 791,742 -0.32(-2.32%)
Dec 09, 2014 13.24 14.00 13.02 13.78 1,053,560 +0.20(+1.47%)
Dec 08, 2014 14.00 14.26 13.50 13.58 1,187,755 -0.32(-2.30%)
Dec 05, 2014 13.84 14.24 13.84 13.90 1,295,595 +0.06(+0.43%)
Dec 04, 2014 13.26 13.88 13.20 13.84 1,154,222 +0.53(+3.98%)
Dec 03, 2014 13.13 13.60 13.11 13.31 1,523,467 +0.32(+2.46%)
Dec 02, 2014 12.64 13.19 12.55 12.99 1,283,780 +0.34(+2.69%)
Dec 01, 2014 12.65 12.87 12.32 12.65 1,466,185 -0.21(-1.63%)
Nov 28, 2014 12.84 13.12 12.83 12.86 559,837 -0.16(-1.23%)
Nov 26, 2014 12.71 13.02 13.02 13.02 1,642,800 +0.16(+1.28%)
Nov 25, 2014 12.82 13.33 12.78 12.86 2,553,104 +0.13(+1.06%)
Nov 24, 2014 12.17 12.97 12.17 12.72 3,814,192 +0.77(+6.44%)
Nov 21, 2014 11.97 12.18 11.82 11.95 2,363,750 +0.17(+1.44%)
Nov 20, 2014 11.10 11.89 11.02 11.78 926,781 +0.65(+5.84%)
Nov 19, 2014 11.37 11.45 11.08 11.13 596,280 -0.25(-2.20%)
Nov 18, 2014 11.05 11.47 11.02 11.38 978,177 +0.27(+2.43%)
Nov 17, 2014 11.19 11.31 11.07 11.11 1,280,794 -0.34(-2.97%)
Nov 14, 2014 11.04 11.60 10.89 11.45 1,141,108 +0.41(+3.71%)
Nov 13, 2014 10.73 11.36 10.64 11.04 2,530,889 +0.62(+5.95%)
Nov 12, 2014 10.21 10.48 10.02 10.42 754,433 +0.22(+2.16%)
Nov 11, 2014 10.20 10.24 9.950 10.20 314,838 -0.02(-0.20%)
Nov 10, 2014 10.38 10.39 10.12 10.22 844,719 -0.01(-0.10%)
Nov 07, 2014 10.34 10.48 10.11 10.23 463,503 -0.09(-0.87%)
Nov 06, 2014 10.10 10.36 10.09 10.32 596,128 +0.17(+1.67%)
Nov 05, 2014 10.05 10.39 9.860 10.15 939,904 +0.15(+1.50%)
Nov 04, 2014 10.00 10.18 9.870 10.00 587,691 -0.03(-0.30%)
Nov 03, 2014 9.790 10.22 9.780 10.03 685,188 +0.23(+2.35%)
Oct 31, 2014 9.850 10.06 9.735 9.800 361,825 +0.20(+2.08%)
Oct 30, 2014 9.810 9.860 9.480 9.600 635,632 -0.31(-3.13%)
Oct 29, 2014 9.480 10.06 9.420 9.910 1,101,815 +0.55(+5.88%)
Oct 28, 2014 9.050 9.432 9.000 9.360 704,931 +0.30(+3.31%)
Oct 27, 2014 9.130 8.860 8.980 9.060 608,247 +0.20(+2.26%)
Oct 24, 2014 9.020 9.100 8.820 8.860 217,097 -0.17(-1.88%)
Oct 23, 2014 9.000 9.180 8.900 9.030 579,094 +0.14(+1.57%)
Oct 22, 2014 9.210 9.320 8.880 8.890 868,890 -0.36(-3.89%)
Oct 21, 2014 9.130 9.300 9.040 9.250 478,364 +0.19(+2.10%)
Oct 20, 2014 8.960 9.150 8.920 9.060 265,988 -0.07(-0.77%)
Oct 17, 2014 9.340 9.500 8.990 9.130 599,964 -0.05(-0.54%)
Oct 16, 2014 8.770 9.320 8.700 9.180 331,426 +0.07(+0.77%)
Oct 15, 2014 8.700 9.210 8.650 9.110 483,421 +0.12(+1.33%)
Oct 14, 2014 8.930 9.250 8.820 8.990 708,122 +0.15(+1.70%)
Oct 13, 2014 9.060 9.120 8.700 8.840 931,245 -0.23(-2.54%)
Oct 10, 2014 9.400 9.450 8.960 9.070 1,122,315 -0.42(-4.43%)
Oct 09, 2014 9.700 9.790 9.470 9.490 393,955 -0.36(-3.65%)
Oct 08, 2014 9.570 9.850 9.410 9.850 592,337 +0.27(+2.82%)
Oct 07, 2014 9.980 10.02 9.550 9.580 459,833 -0.33(-3.33%)
Oct 06, 2014 10.46 10.51 9.810 9.910 1,380,376 -0.20(-1.98%)
Oct 03, 2014 9.860 10.32 9.830 10.11 892,197 +0.40(+4.12%)
Oct 02, 2014 9.790 9.810 9.240 9.710 962,414 -0.02(-0.21%)
Oct 01, 2014 10.23 10.29 9.650 9.730 1,039,148 -0.44(-4.33%)
Sep 30, 2014 10.42 10.42 10.14 10.17 382,945 -0.21(-2.02%)
Sep 29, 2014 10.30 10.59 10.19 10.38 911,610 +0.13(+1.27%)
Sep 26, 2014 10.17 10.29 10.13 10.25 216,199 +0.14(+1.38%)
Sep 25, 2014 10.40 10.45 10.01 10.11 599,642 -0.34(-3.25%)
Sep 24, 2014 10.48 10.63 10.34 10.45 177,076 -0.03(-0.29%)
Sep 23, 2014 10.52 10.69 10.45 10.48 218,636 +0.00(+0.00%)
Sep 22, 2014 10.85 10.85 10.41 10.48 590,142 -0.49(-4.47%)
Sep 19, 2014 11.20 11.24 10.80 10.97 531,722 -0.23(-2.05%)
Sep 18, 2014 11.23 11.41 11.14 11.20 417,374 +0.06(+0.54%)
Sep 17, 2014 11.15 11.35 11.08 11.14 478,120 +0.09(+0.81%)
Sep 16, 2014 10.74 11.14 10.70 11.05 960,192 +0.27(+2.50%)
Sep 15, 2014 11.32 11.32 10.65 10.78 626,054 -0.51(-4.52%)
Sep 12, 2014 11.60 11.73 11.26 11.29 414,879 -0.24(-2.08%)
Sep 11, 2014 11.36 11.69 11.35 11.53 483,965 +0.14(+1.23%)
Sep 10, 2014 11.58 11.65 11.25 11.39 1,352,401 -0.30(-2.57%)
Sep 09, 2014 11.90 11.93 11.58 11.69 777,456 -0.34(-2.83%)
Sep 08, 2014 11.78 12.07 11.73 12.03 1,519,378 +0.11(+0.92%)
Sep 05, 2014 11.54 12.26 11.54 11.92 1,603,928 +0.26(+2.23%)
Sep 04, 2014 11.57 11.81 11.38 11.66 921,593 +0.17(+1.48%)
Sep 03, 2014 11.56 11.62 10.92 11.49 1,081,690 +0.02(+0.17%)
Sep 02, 2014 11.75 11.75 11.36 11.47 1,258,391 -0.23(-1.97%)
Aug 29, 2014 11.40 11.70 11.70 11.70 1,380,800 +0.34(+2.99%)
Aug 28, 2014 11.10 11.50 10.88 11.36 1,164,192 +0.33(+2.99%)
Aug 27, 2014 11.14 11.18 10.95 11.03 1,290,422 +0.07(+0.64%)
Aug 26, 2014 11.27 11.40 11.02 10.96 1,351,748 +0.09(+0.83%)
Aug 25, 2014 10.54 11.13 10.53 10.87 697,720 +0.37(+3.52%)
Aug 22, 2014 10.65 10.67 10.46 10.50 178,303 -0.16(-1.50%)
Aug 21, 2014 10.51 10.69 10.45 10.66 250,612 +0.23(+2.21%)
Aug 20, 2014 10.50 10.65 10.35 10.43 247,187 -0.18(-1.70%)
Aug 19, 2014 10.17 10.69 10.11 10.61 619,100 +0.51(+5.05%)
Aug 18, 2014 10.11 10.19 9.860 10.10 592,034 +0.03(+0.30%)
Aug 15, 2014 10.10 10.21 9.850 10.07 299,414 +0.03(+0.30%)
Aug 14, 2014 10.26 10.42 9.950 10.04 426,704 -0.29(-2.76%)
Aug 13, 2014 10.16 10.46 10.12 10.32 483,613 +0.19(+1.92%)
Aug 12, 2014 10.45 10.65 10.06 10.13 523,161 -0.35(-3.34%)
Aug 11, 2014 10.29 10.70 10.28 10.48 445,131 +0.36(+3.56%)
Aug 08, 2014 10.18 10.23 9.950 10.12 423,336 -0.07(-0.69%)
Aug 07, 2014 10.45 10.49 10.14 10.19 246,022 -0.23(-2.21%)
Aug 06, 2014 10.50 10.77 10.31 10.42 635,422 -0.21(-1.98%)
Aug 05, 2014 11.03 11.03 10.56 10.63 707,848 -0.43(-3.89%)
Aug 04, 2014 11.00 11.19 10.17 11.06 1,940,920 +0.75(+7.27%)
Aug 01, 2014 10.01 10.46 10.01 10.31 430,266 +0.20(+1.98%)
Jul 31, 2014 10.41 10.47 10.04 10.11 308,164 -0.37(-3.53%)
Jul 30, 2014 10.37 10.59 10.24 10.48 273,036 +0.14(+1.35%)
Jul 29, 2014 10.47 10.53 10.23 10.34 206,317 -0.01(-0.10%)
Jul 28, 2014 10.67 10.67 10.22 10.35 355,740 -0.10(-0.96%)
Jul 25, 2014 10.75 10.76 10.28 10.45 537,464 -0.31(-2.88%)
Jul 24, 2014 10.99 11.05 10.75 10.76 307,687 -0.14(-1.28%)
Jul 23, 2014 11.16 11.37 10.86 10.90 1,187,446 -0.35(-3.11%)
Jul 22, 2014 11.33 11.43 11.02 11.25 1,778,295 -0.26(-2.26%)
Jul 21, 2014 11.03 11.78 10.99 11.51 1,507,007 +0.34(+3.04%)
Jul 18, 2014 10.66 11.30 10.66 11.17 941,116 +0.26(+2.38%)
Jul 17, 2014 10.91 11.25 10.70 10.91 1,520,372 -0.35(-3.11%)
Jul 16, 2014 9.920 11.60 9.920 11.26 2,663,993 +1.39(+14.14%)
Jul 15, 2014 9.570 9.910 9.548 9.865 388,630 +0.36(+3.73%)
Jul 14, 2014 9.670 9.800 9.495 9.510 196,857 +0.02(+0.21%)
Jul 11, 2014 9.580 9.820 9.390 9.490 114,204 -0.05(-0.52%)
Jul 10, 2014 9.440 9.720 9.200 9.540 319,541 -0.07(-0.73%)
Jul 09, 2014 9.570 9.740 9.260 9.610 531,303 +0.03(+0.31%)
Jul 08, 2014 10.00 10.00 9.450 9.580 825,272 -0.58(-5.71%)
Jul 07, 2014 9.590 10.37 9.550 10.16 1,508,931 +0.50(+5.18%)
Jul 03, 2014 9.270 9.660 9.660 9.660 622,300 +0.39(+4.21%)
Jul 02, 2014 9.240 9.320 9.210 9.270 156,658 -0.05(-0.54%)
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.