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 -0.16 (-0.48%)
Official Closing 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 (%)
Aug 31, 2005 15.69 16.13 15.69 15.89 4,114,323 +0.41(+2.64%)
Aug 30, 2005 15.20 15.48 15.15 15.48 3,263,506 +0.21(+1.40%)
Aug 29, 2005 15.20 15.28 14.91 15.27 2,916,263 +0.26(+1.74%)
Aug 26, 2005 15.01 15.23 14.74 15.01 5,774,893 +0.32(+2.20%)
Aug 25, 2005 14.32 14.70 14.32 14.68 4,256,246 +0.51(+3.56%)
Aug 24, 2005 14.16 14.28 14.05 14.18 2,981,101 +0.09(+0.64%)
Aug 23, 2005 14.15 14.19 13.86 14.09 2,291,658 -0.01(-0.04%)
Aug 22, 2005 13.83 14.13 13.74 14.09 3,357,881 +0.52(+3.82%)
Aug 19, 2005 13.58 13.83 13.55 13.58 2,074,091 -0.00(-0.02%)
Aug 18, 2005 13.84 13.88 13.55 13.58 3,589,136 -0.24(-1.73%)
Aug 17, 2005 13.88 14.13 13.70 13.82 2,257,078 -0.06(-0.45%)
Aug 16, 2005 14.21 14.25 13.78 13.88 2,748,405 -0.55(-3.78%)
Aug 15, 2005 14.28 14.44 14.21 14.42 1,515,045 +0.14(+1.01%)
Aug 12, 2005 14.78 14.78 14.01 14.28 3,906,842 -0.25(-1.69%)
Aug 11, 2005 14.27 14.53 14.27 14.53 3,228,926 +0.49(+3.48%)
Aug 10, 2005 13.95 14.20 13.93 14.04 3,712,328 +0.09(+0.63%)
Aug 09, 2005 14.26 14.26 13.85 13.95 3,555,997 -0.16(-1.16%)
Aug 08, 2005 14.48 14.61 14.07 14.11 2,709,502 -0.34(-2.32%)
Aug 05, 2005 14.41 14.45 13.97 14.45 4,434,910 +0.08(+0.58%)
Aug 04, 2005 14.05 14.37 13.91 14.37 2,864,393 +0.45(+3.24%)
Aug 03, 2005 14.26 14.36 13.76 13.92 2,546,687 +0.01(+0.08%)
Aug 02, 2005 13.73 13.93 13.66 13.90 3,900,358 +0.58(+4.38%)
Aug 01, 2005 13.34 13.35 13.13 13.32 2,249,153 +0.29(+2.24%)
Jul 29, 2005 13.19 13.36 13.01 13.03 3,156,884 +0.03(+0.27%)
Jul 28, 2005 12.79 13.00 12.71 13.00 4,298,030 +0.62(+4.99%)
Jul 27, 2005 12.20 12.42 12.15 12.38 3,584,093 +0.37(+3.09%)
Jul 26, 2005 12.02 12.07 11.91 12.01 1,796,009 -0.02(-0.15%)
Jul 25, 2005 12.26 12.29 11.96 12.02 1,968,910 -0.11(-0.94%)
Jul 22, 2005 12.08 12.25 12.07 12.14 2,873,038 +0.18(+1.51%)
Jul 21, 2005 11.93 12.04 11.83 11.96 1,318,370 -0.01(-0.06%)
Jul 20, 2005 11.94 12.01 11.92 11.97 3,487,557 +0.22(+1.90%)
Jul 19, 2005 11.69 11.76 11.62 11.74 3,354,279 +0.06(+0.47%)
Jul 18, 2005 11.83 11.85 11.66 11.69 2,997,671 -0.04(-0.36%)
Jul 15, 2005 11.59 11.82 11.59 11.73 2,626,654 +0.08(+0.73%)
Jul 14, 2005 12.11 12.13 11.45 11.64 5,274,921 -0.45(-3.71%)
Jul 13, 2005 12.42 12.42 12.08 12.09 5,697,088 -0.30(-2.40%)
Jul 12, 2005 12.56 12.58 12.32 12.39 3,503,406 -0.05(-0.39%)
Jul 11, 2005 12.45 12.63 12.33 12.44 5,241,061 +0.47(+3.96%)
Jul 08, 2005 12.00 12.28 11.93 11.96 3,734,661 +0.17(+1.46%)
Jul 07, 2005 11.62 11.80 11.52 11.79 2,312,550 +0.14(+1.17%)
Jul 06, 2005 11.66 11.76 11.61 11.66 4,595,564 +0.35(+3.07%)
Jul 05, 2005 11.38 11.62 11.22 11.31 5,323,910 +0.41(+3.78%)
Jul 01, 2005 10.90 10.94 10.84 10.90 1,659,129 +0.03(+0.29%)
Jun 30, 2005 11.05 11.06 10.84 10.86 2,252,035 -0.17(-1.52%)
Jun 29, 2005 11.12 11.24 10.97 11.03 2,497,699 -0.09(-0.77%)
Jun 28, 2005 11.03 11.21 11.01 11.12 2,875,920 +0.18(+1.65%)
Jun 27, 2005 10.80 10.95 10.79 10.94 930,063 +0.14(+1.26%)
Jun 24, 2005 10.80 10.83 10.72 10.80 4,220,945 +0.00(+0.03%)
Jun 23, 2005 10.79 10.89 10.75 10.80 3,634,523 +0.01(+0.11%)
Jun 22, 2005 10.71 10.92 10.71 10.79 3,553,115 +0.08(+0.74%)
Jun 21, 2005 10.76 10.77 10.58 10.71 4,225,988 -0.08(-0.75%)
Jun 20, 2005 10.47 10.85 10.39 10.79 4,189,967 +0.38(+3.64%)
Jun 17, 2005 10.41 10.42 10.34 10.41 3,081,960 +0.24(+2.38%)
Jun 16, 2005 9.940 10.20 9.939 10.17 2,722,470 +0.23(+2.29%)
Jun 15, 2005 9.828 9.966 9.821 9.940 2,288,056 +0.05(+0.46%)
Jun 14, 2005 9.914 10.06 9.869 9.894 1,665,613 +0.01(+0.08%)
Jun 13, 2005 9.911 9.921 9.835 9.886 1,190,135 -0.02(-0.18%)
Jun 10, 2005 9.883 9.957 9.800 9.904 1,922,082 +0.13(+1.34%)
Jun 09, 2005 9.897 9.911 9.692 9.773 2,824,049 -0.06(-0.61%)
Jun 08, 2005 10.06 10.07 9.808 9.833 2,054,640 -0.33(-3.22%)
Jun 07, 2005 10.20 10.20 10.04 10.16 2,094,263 +0.14(+1.40%)
Jun 06, 2005 10.12 10.20 9.953 10.02 1,369,520 +0.04(+0.38%)
Jun 03, 2005 10.10 10.24 9.950 9.983 1,442,282 -0.06(-0.64%)
Jun 02, 2005 9.855 10.08 9.828 10.05 2,499,860 +0.21(+2.12%)
Jun 01, 2005 9.703 9.871 9.703 9.839 2,243,390 +0.16(+1.62%)
May 31, 2005 9.925 9.943 9.629 9.682 2,010,694 -0.24(-2.45%)
May 27, 2005 9.835 10.06 9.819 9.925 1,762,869 +0.24(+2.44%)
May 26, 2005 9.647 9.776 9.647 9.689 1,970,351 +0.13(+1.39%)
May 25, 2005 9.619 9.654 9.300 9.556 2,051,038 -0.08(-0.81%)
May 24, 2005 9.432 9.710 9.432 9.633 2,128,843 +0.14(+1.46%)
May 23, 2005 9.349 9.564 9.314 9.494 1,606,538 +0.13(+1.41%)
May 20, 2005 9.378 9.417 9.258 9.363 1,153,393 -0.02(-0.27%)
May 19, 2005 9.467 9.476 9.314 9.388 2,123,080 -0.10(-1.02%)
May 18, 2005 9.231 9.532 9.189 9.485 3,175,615 +0.35(+3.86%)
May 17, 2005 8.988 9.235 8.928 9.132 2,654,030 +0.14(+1.51%)
May 16, 2005 9.161 9.189 8.884 8.996 3,194,346 -0.18(-2.01%)
May 13, 2005 9.177 9.245 9.093 9.181 2,938,596 +0.00(+0.05%)
May 12, 2005 9.321 9.370 9.061 9.177 2,625,213 -0.17(-1.84%)
May 11, 2005 9.508 9.525 9.261 9.349 2,717,427 -0.16(-1.68%)
May 10, 2005 9.798 9.798 9.449 9.508 2,360,098 -0.28(-2.91%)
May 09, 2005 9.425 9.807 9.419 9.793 3,525,739 +0.28(+2.99%)
May 06, 2005 9.529 9.619 9.418 9.508 2,727,513 -0.19(-1.93%)
May 05, 2005 9.571 9.798 9.370 9.696 6,182,651 +0.65(+7.21%)
May 04, 2005 8.842 9.092 8.828 9.043 3,487,557 +0.30(+3.40%)
May 03, 2005 8.655 8.884 8.581 8.746 6,967,910 +0.59(+7.23%)
May 02, 2005 7.968 8.156 7.912 8.156 1,941,534 +0.22(+2.82%)
Apr 29, 2005 7.739 7.948 7.594 7.933 2,676,363 +0.34(+4.46%)
Apr 28, 2005 7.761 7.766 7.546 7.594 2,718,147 -0.17(-2.15%)
Apr 27, 2005 8.140 8.140 7.705 7.761 3,151,841 -0.38(-4.66%)
Apr 26, 2005 8.474 8.477 8.113 8.140 1,397,616 -0.20(-2.43%)
Apr 25, 2005 8.173 8.356 8.148 8.342 1,752,783 +0.17(+2.12%)
Apr 22, 2005 8.094 8.309 8.037 8.169 2,157,660 +0.06(+0.68%)
Apr 21, 2005 8.120 8.142 7.845 8.113 1,904,072 +0.19(+2.45%)
Apr 20, 2005 8.069 8.172 7.897 7.919 3,465,224 -0.14(-1.74%)
Apr 19, 2005 7.621 8.072 7.614 8.059 3,969,518 +0.57(+7.62%)
Apr 18, 2005 7.496 7.537 7.371 7.489 2,275,809 +0.06(+0.84%)
Apr 15, 2005 7.600 7.683 7.261 7.426 2,914,822 -0.19(-2.53%)
Apr 14, 2005 7.832 7.902 7.426 7.619 5,138,041 -0.25(-3.14%)
Apr 13, 2005 8.287 8.287 7.834 7.866 3,266,388 -0.35(-4.27%)
Apr 12, 2005 8.474 8.481 7.981 8.217 3,463,783 -0.30(-3.57%)
Apr 11, 2005 8.662 8.662 8.494 8.521 1,138,985 -0.11(-1.22%)
Apr 08, 2005 8.731 8.731 8.580 8.627 1,369,520 -0.04(-0.48%)
Apr 07, 2005 8.655 8.706 8.537 8.669 1,444,443 -0.02(-0.24%)
Apr 06, 2005 8.635 8.709 8.594 8.689 1,511,442 +0.06(+0.64%)
Apr 05, 2005 8.842 8.855 8.606 8.634 1,739,095 -0.04(-0.51%)
Apr 04, 2005 8.648 8.731 8.576 8.678 1,538,098 +0.07(+0.76%)
Apr 01, 2005 8.564 8.644 8.553 8.613 2,125,241 +0.07(+0.88%)
Mar 31, 2005 8.440 8.675 8.440 8.538 2,628,815 +0.13(+1.59%)
Mar 30, 2005 8.398 8.431 8.294 8.405 2,073,371 +0.10(+1.17%)
Mar 29, 2005 8.467 8.669 8.252 8.308 2,127,402 -0.10(-1.21%)
Mar 28, 2005 8.467 8.469 8.266 8.409 1,987,641 -0.12(-1.42%)
Mar 24, 2005 8.530 8.641 8.496 8.530 1,355,111 +0.09(+1.10%)
Mar 23, 2005 8.691 8.691 8.391 8.437 2,471,763 -0.29(-3.31%)
Mar 22, 2005 8.745 8.849 8.685 8.725 2,978,219 +0.09(+1.06%)
Mar 21, 2005 8.939 8.939 8.621 8.634 1,204,543 -0.28(-3.12%)
Mar 18, 2005 8.882 8.953 8.859 8.911 1,311,165 +0.03(+0.33%)
Mar 17, 2005 8.557 8.995 8.557 8.882 2,068,328 +0.29(+3.41%)
Mar 16, 2005 8.578 8.648 8.491 8.589 1,589,248 +0.01(+0.13%)
Mar 15, 2005 8.467 8.814 8.456 8.578 1,595,011 +0.11(+1.31%)
Mar 14, 2005 8.700 8.734 8.428 8.467 1,971,071 -0.23(-2.68%)
Mar 11, 2005 8.674 8.849 8.656 8.700 1,583,485 +0.06(+0.71%)
Mar 10, 2005 8.780 8.782 8.523 8.639 2,584,149 -0.18(-2.03%)
Mar 09, 2005 9.023 9.120 8.814 8.818 2,797,394 -0.36(-3.89%)
Mar 08, 2005 9.300 9.404 9.085 9.175 1,785,202 -0.12(-1.27%)
Mar 07, 2005 9.182 9.370 9.177 9.293 2,615,848 +0.24(+2.62%)
Mar 04, 2005 8.939 9.078 8.939 9.056 1,726,128 +0.11(+1.23%)
Mar 03, 2005 8.981 9.050 8.873 8.946 1,933,609 -0.18(-2.01%)
Mar 02, 2005 8.870 9.161 8.787 9.129 3,510,610 +0.10(+1.09%)
Mar 01, 2005 9.161 9.197 8.834 9.031 2,774,340 -0.10(-1.05%)
Feb 28, 2005 8.981 9.300 8.948 9.127 7,926,070 +0.22(+2.46%)
Feb 25, 2005 8.252 9.023 8.238 8.907 4,999,720 +0.76(+9.28%)
Feb 24, 2005 8.058 8.204 8.045 8.151 3,599,222 +0.32(+4.11%)
Feb 23, 2005 7.877 7.966 7.829 7.829 1,407,702 +0.01(+0.18%)
Feb 22, 2005 8.009 8.117 7.794 7.815 2,279,411 -0.17(-2.09%)
Feb 18, 2005 7.857 7.995 7.857 7.981 1,154,834 +0.16(+2.04%)
Feb 17, 2005 7.909 7.951 7.793 7.822 1,131,781 -0.13(-1.66%)
Feb 16, 2005 7.747 8.019 7.698 7.954 1,854,363 +0.21(+2.69%)
Feb 15, 2005 7.732 7.768 7.725 7.745 2,082,016 +0.09(+1.18%)
Feb 14, 2005 7.745 7.766 7.619 7.655 1,945,856 +0.04(+0.47%)
Feb 11, 2005 7.519 7.650 7.498 7.619 1,161,318 +0.13(+1.80%)
Feb 10, 2005 7.523 7.607 7.485 7.485 2,344,969 -0.09(-1.17%)
Feb 09, 2005 7.489 7.614 7.489 7.573 2,628,815 +0.02(+0.31%)
Feb 08, 2005 7.486 7.634 7.461 7.550 3,072,594 +0.19(+2.55%)
Feb 07, 2005 7.336 7.496 7.231 7.362 1,884,620 -0.00(-0.02%)
Feb 04, 2005 7.385 7.415 7.287 7.364 2,259,960 -0.01(-0.09%)
Feb 03, 2005 7.428 7.460 7.360 7.371 3,924,852 +0.15(+2.12%)
Feb 02, 2005 7.044 7.260 7.038 7.218 7,525,516 +0.30(+4.40%)
Feb 01, 2005 6.788 6.968 6.788 6.914 4,905,345 +0.07(+1.03%)
Jan 31, 2005 6.677 6.858 6.664 6.843 2,094,983 +0.17(+2.52%)
Jan 28, 2005 6.654 6.691 6.645 6.675 1,332,778 +0.02(+0.33%)
Jan 27, 2005 6.427 6.684 6.427 6.653 2,941,478 +0.23(+3.52%)
Jan 26, 2005 6.431 6.438 6.364 6.427 4,511,275 +0.06(+0.98%)
Jan 25, 2005 6.406 6.410 6.344 6.364 2,472,484 -0.01(-0.20%)
Jan 24, 2005 6.413 6.434 6.362 6.377 731,947 -0.02(-0.24%)
Jan 21, 2005 6.316 6.455 6.314 6.392 1,680,021 +0.10(+1.54%)
Jan 20, 2005 6.385 6.385 6.267 6.295 1,134,662 -0.12(-1.88%)
Jan 19, 2005 6.378 6.420 6.375 6.416 1,695,150 +0.07(+1.12%)
Jan 18, 2005 6.350 6.364 6.227 6.345 2,346,410 +0.01(+0.13%)
Jan 14, 2005 6.344 6.371 6.309 6.337 1,108,007 -0.02(-0.37%)
Jan 13, 2005 6.253 6.385 6.253 6.360 2,555,332 +0.08(+1.35%)
Jan 12, 2005 6.460 6.460 6.213 6.276 3,505,567 -0.15(-2.33%)
Jan 11, 2005 6.480 6.498 6.391 6.425 1,890,384 -0.04(-0.69%)
Jan 10, 2005 6.489 6.495 6.450 6.470 2,782,265 +0.01(+0.19%)
Jan 07, 2005 6.556 6.589 6.445 6.457 1,530,894 -0.07(-1.02%)
Jan 06, 2005 6.527 6.579 6.462 6.524 1,172,124 -0.01(-0.11%)
Jan 05, 2005 6.571 6.592 6.477 6.531 1,241,285 -0.04(-0.63%)
Jan 04, 2005 6.621 6.621 6.571 6.573 2,325,518 +0.05(+0.81%)
Jan 03, 2005 6.802 6.828 6.481 6.520 1,366,638 -0.27(-3.95%)
Dec 31, 2004 6.781 6.843 6.767 6.788 243,502 +0.03(+0.41%)
Dec 30, 2004 6.788 6.827 6.746 6.760 645,497 -0.01(-0.10%)
Dec 29, 2004 6.729 6.788 6.695 6.767 1,364,477 +0.06(+0.87%)
Dec 28, 2004 6.725 6.747 6.688 6.709 671,432 +0.06(+0.88%)
Dec 27, 2004 6.656 6.677 6.628 6.650 682,238 +0.01(+0.21%)
Dec 23, 2004 6.656 6.677 6.625 6.636 788,860 -0.01(-0.08%)
Dec 22, 2004 6.718 6.718 6.579 6.642 1,345,746 -0.05(-0.68%)
Dec 21, 2004 6.829 6.849 6.688 6.688 1,429,314 -0.11(-1.57%)
Dec 20, 2004 6.786 6.803 6.765 6.795 701,689 +0.04(+0.53%)
Dec 17, 2004 6.829 6.875 6.743 6.759 803,989 -0.07(-1.04%)
Dec 16, 2004 6.982 6.996 6.802 6.829 894,762 -0.25(-3.47%)
Dec 15, 2004 6.845 7.075 6.828 7.075 1,245,607 +0.23(+3.39%)
Dec 14, 2004 6.857 6.879 6.768 6.843 1,411,304 +0.02(+0.31%)
Dec 13, 2004 6.706 6.854 6.691 6.822 418,564 +0.15(+2.27%)
Dec 10, 2004 6.753 6.753 6.663 6.671 1,169,963 -0.03(-0.50%)
Dec 09, 2004 6.666 6.714 6.642 6.704 708,173 +0.03(+0.42%)
Dec 08, 2004 6.666 6.732 6.611 6.677 950,955 +0.00(+0.00%)
Dec 07, 2004 6.781 6.781 6.650 6.677 1,443,723 -0.14(-2.04%)
Dec 06, 2004 6.774 6.815 6.688 6.815 1,009,309 +0.02(+0.22%)
Dec 03, 2004 6.718 6.824 6.664 6.800 856,580 +0.11(+1.70%)
Dec 02, 2004 6.871 6.927 6.496 6.686 1,395,455 -0.07(-1.11%)
Dec 01, 2004 6.982 7.038 6.732 6.761 873,150 -0.24(-3.47%)
Nov 30, 2004 6.857 7.110 6.853 7.004 1,802,492 +0.13(+1.94%)
Nov 29, 2004 7.063 7.065 6.822 6.871 1,740,536 -0.16(-2.23%)
Nov 26, 2004 6.913 7.032 6.913 7.028 658,464 +0.19(+2.80%)
Nov 24, 2004 6.691 6.860 6.691 6.836 1,121,695 +0.13(+1.90%)
Nov 23, 2004 6.684 6.749 6.666 6.709 1,066,943 -0.02(-0.25%)
Nov 22, 2004 6.760 6.760 6.649 6.725 826,322 -0.14(-2.08%)
Nov 19, 2004 6.885 6.906 6.834 6.868 649,099 +0.00(+0.04%)
Nov 18, 2004 6.864 6.892 6.832 6.865 1,621,667 +0.04(+0.53%)
Nov 17, 2004 6.836 6.956 6.803 6.829 1,651,925 +0.10(+1.44%)
Nov 16, 2004 6.593 6.785 6.582 6.732 2,161,262 +0.26(+3.97%)
Nov 15, 2004 7.108 7.108 6.468 6.475 3,994,733 -0.67(-9.35%)
Nov 12, 2004 6.621 7.176 6.621 7.143 2,703,019 +0.49(+7.36%)
Nov 11, 2004 6.685 6.685 6.573 6.653 802,548 -0.03(-0.48%)
Nov 10, 2004 6.600 6.849 6.552 6.685 1,414,906 +0.18(+2.75%)
Nov 09, 2004 6.382 6.538 6.380 6.506 914,934 +0.12(+1.96%)
Nov 08, 2004 6.420 6.482 6.331 6.381 892,601 +0.07(+1.14%)
Nov 05, 2004 6.294 6.380 6.228 6.309 763,646 +0.05(+0.80%)
Nov 04, 2004 6.160 6.317 6.160 6.259 2,298,142 +0.12(+2.01%)
Nov 03, 2004 6.149 6.188 6.113 6.135 959,600 +0.10(+1.66%)
Nov 02, 2004 6.267 6.267 6.035 6.035 1,228,317 -0.20(-3.27%)
Nov 01, 2004 6.246 6.246 6.149 6.239 683,679 +0.02(+0.40%)
Oct 29, 2004 6.191 6.226 6.153 6.214 1,583,485 +0.00(+0.04%)
Oct 28, 2004 6.180 6.232 6.128 6.212 2,283,013 +0.03(+0.45%)
Oct 27, 2004 6.142 6.298 6.052 6.184 1,190,855 -0.03(-0.45%)
Oct 26, 2004 6.024 6.252 5.902 6.212 2,417,732 +0.27(+4.56%)
Oct 25, 2004 5.937 5.967 5.830 5.941 1,005,707 +0.04(+0.66%)
Oct 22, 2004 5.990 6.024 5.887 5.902 1,481,185 -0.07(-1.12%)
Oct 21, 2004 5.788 5.992 5.774 5.969 3,252,700 +0.18(+3.14%)
Oct 20, 2004 5.865 5.983 5.733 5.787 3,138,873 -0.11(-1.91%)
Oct 19, 2004 6.239 6.239 5.899 5.899 1,217,511 -0.20(-3.34%)
Oct 18, 2004 6.163 6.288 6.026 6.103 1,084,953 -0.04(-0.70%)
Oct 15, 2004 5.913 6.184 5.899 6.146 1,438,680 +0.27(+4.68%)
Oct 14, 2004 6.066 6.113 5.872 5.872 2,365,141 -0.23(-3.75%)
Oct 13, 2004 6.344 6.353 5.949 6.101 1,937,932 -0.20(-3.19%)
Oct 12, 2004 6.330 6.367 6.267 6.302 731,227 -0.12(-1.92%)
Oct 11, 2004 6.767 6.767 6.219 6.425 2,633,858 -0.20(-2.98%)
Oct 08, 2004 6.774 6.778 6.616 6.623 1,223,274 +0.01(+0.17%)
Oct 07, 2004 6.684 6.717 6.600 6.611 2,183,595 -0.07(-1.08%)
Oct 06, 2004 6.614 6.772 6.614 6.684 1,946,577 +0.16(+2.45%)
Oct 05, 2004 6.538 6.607 6.524 6.524 1,857,965 +0.07(+1.08%)
Oct 04, 2004 6.420 6.510 6.417 6.455 831,365 +0.08(+1.20%)
Oct 01, 2004 6.378 6.413 6.350 6.378 2,662,675 +0.05(+0.79%)
Sep 30, 2004 6.191 6.430 6.191 6.328 3,292,323 +0.14(+2.22%)
Sep 29, 2004 6.330 6.330 6.149 6.191 714,657 -0.10(-1.63%)
Sep 28, 2004 6.066 6.323 6.052 6.294 2,270,046 +0.25(+4.18%)
Sep 27, 2004 6.087 6.087 6.017 6.041 779,495 -0.05(-0.84%)
Sep 24, 2004 6.052 6.108 6.040 6.092 435,854 +0.01(+0.16%)
Sep 23, 2004 5.969 6.091 5.969 6.083 2,161,983 +0.11(+1.91%)
Sep 22, 2004 5.997 5.997 5.944 5.969 1,102,243 -0.03(-0.46%)
Sep 21, 2004 6.024 6.108 5.987 5.997 1,296,037 -0.04(-0.69%)
Sep 20, 2004 6.038 6.135 5.913 6.038 861,623 +0.03(+0.44%)
Sep 17, 2004 6.156 6.177 5.981 6.012 886,117 -0.14(-2.26%)
Sep 16, 2004 5.899 6.207 5.899 6.151 2,785,867 +0.25(+4.31%)
Sep 15, 2004 5.897 5.931 5.816 5.897 2,159,101 +0.00(+0.07%)
Sep 14, 2004 5.913 5.930 5.830 5.892 675,034 +0.02(+0.35%)
Sep 13, 2004 5.858 5.884 5.816 5.872 1,100,082 +0.07(+1.12%)
Sep 10, 2004 6.038 6.094 5.804 5.806 2,383,152 -0.23(-3.84%)
Sep 09, 2004 5.608 6.065 5.608 6.038 4,944,248 +0.50(+8.97%)
Sep 08, 2004 5.515 5.579 5.504 5.541 522,305 +0.04(+0.73%)
Sep 07, 2004 5.518 5.518 5.413 5.501 651,260 +0.01(+0.20%)
Sep 03, 2004 5.525 5.530 5.461 5.490 381,102 -0.05(-0.88%)
Sep 02, 2004 5.497 5.550 5.483 5.538 506,455 +0.04(+0.76%)
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.