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 )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 19.62 20.05 19.47 19.55 3,173,643 +0.33(+1.71%)
Apr 29, 2021 19.19 19.42 18.79 19.22 5,563,154 -1.49(-7.20%)
Apr 28, 2021 20.25 20.90 20.15 20.71 1,648,058 +0.82(+4.14%)
Apr 27, 2021 19.86 19.99 19.61 19.89 1,601,308 -0.32(-1.58%)
Apr 26, 2021 20.12 20.37 20.09 20.21 2,726,644 +0.71(+3.66%)
Apr 23, 2021 19.44 19.62 19.32 19.50 1,549,641 +0.13(+0.66%)
Apr 22, 2021 19.55 19.65 19.30 19.37 1,657,846 -0.40(-2.03%)
Apr 21, 2021 19.20 19.82 19.09 19.77 1,354,726 +0.18(+0.93%)
Apr 20, 2021 19.94 19.94 19.31 19.59 1,291,072 -0.61(-3.03%)
Apr 19, 2021 20.28 20.52 20.13 20.20 1,542,108 +0.11(+0.55%)
Apr 16, 2021 20.06 20.12 19.77 20.09 1,829,804 +0.15(+0.73%)
Apr 15, 2021 20.58 20.58 19.88 19.94 2,831,871 -0.72(-3.50%)
Apr 14, 2021 20.20 20.92 20.17 20.67 1,486,966 +0.97(+4.92%)
Apr 13, 2021 19.83 19.83 19.62 19.70 975,145 -0.02(-0.09%)
Apr 12, 2021 19.95 20.05 19.62 19.72 1,020,492 -0.16(-0.83%)
Apr 09, 2021 20.04 20.15 19.83 19.88 1,481,186 -0.31(-1.54%)
Apr 08, 2021 20.39 20.40 20.07 20.19 2,061,474 -0.52(-2.52%)
Apr 07, 2021 20.69 20.83 20.56 20.71 815,832 -0.05(-0.22%)
Apr 06, 2021 20.85 21.22 20.71 20.76 1,400,379 -0.28(-1.35%)
Apr 05, 2021 21.18 21.23 20.80 21.04 911,822 -0.12(-0.56%)
Apr 01, 2021 21.02 21.17 20.71 21.16 1,364,835 +0.41(+1.98%)
Mar 31, 2021 20.58 20.83 20.51 20.75 1,429,823 +0.19(+0.93%)
Mar 30, 2021 20.44 20.79 20.40 20.56 1,023,585 -0.02(-0.09%)
Mar 29, 2021 20.63 20.80 20.37 20.58 1,465,624 -0.05(-0.27%)
Mar 26, 2021 20.50 20.63 20.31 20.63 1,573,808 +0.70(+3.49%)
Mar 25, 2021 19.62 19.98 19.36 19.94 3,084,927 -0.27(-1.31%)
Mar 24, 2021 19.80 20.52 19.79 20.20 2,387,501 +0.74(+3.81%)
Mar 23, 2021 19.52 19.82 19.30 19.46 2,327,790 -0.70(-3.49%)
Mar 22, 2021 20.25 20.28 19.99 20.16 1,103,991 -0.05(-0.23%)
Mar 19, 2021 20.26 20.43 19.95 20.21 2,849,302 +0.07(+0.36%)
Mar 18, 2021 21.00 21.11 20.06 20.14 4,785,388 -1.08(-5.09%)
Mar 17, 2021 21.01 21.23 20.86 21.22 2,463,319 +0.22(+1.05%)
Mar 16, 2021 21.24 21.25 20.80 21.00 2,213,821 -0.18(-0.86%)
Mar 15, 2021 21.29 21.43 20.92 21.18 1,423,745 -0.29(-1.36%)
Mar 12, 2021 21.43 21.77 21.36 21.47 1,432,415 -0.07(-0.34%)
Mar 11, 2021 21.50 21.75 21.26 21.54 2,158,119 +0.15(+0.68%)
Mar 10, 2021 20.80 21.42 20.65 21.40 2,705,667 +0.95(+4.65%)
Mar 09, 2021 20.77 20.91 20.39 20.45 3,288,648 -0.60(-2.87%)
Mar 08, 2021 21.00 21.32 20.83 21.05 3,149,450 -0.52(-2.42%)
Mar 05, 2021 20.98 21.59 20.79 21.57 4,475,600 +1.12(+5.50%)
Mar 04, 2021 20.40 20.85 20.10 20.45 4,157,829 +0.60(+3.04%)
Mar 03, 2021 19.64 20.17 19.63 19.84 2,359,316 +0.21(+1.07%)
Mar 02, 2021 19.64 20.02 19.57 19.63 3,332,348 -0.08(-0.42%)
Mar 01, 2021 19.41 19.76 19.31 19.72 2,350,636 +0.56(+2.91%)
Feb 26, 2021 19.19 19.30 18.64 19.16 4,630,882 -0.91(-4.51%)
Feb 25, 2021 19.62 20.09 19.45 20.06 8,783,465 +2.91(+16.95%)
Feb 24, 2021 16.47 17.27 16.44 17.16 2,099,405 +0.54(+3.25%)
Feb 23, 2021 16.57 16.73 16.01 16.62 1,960,254 -0.16(-0.98%)
Feb 22, 2021 16.20 16.93 16.18 16.78 1,755,094 +0.80(+4.98%)
Feb 19, 2021 15.80 16.09 15.77 15.98 1,447,396 +0.21(+1.33%)
Feb 18, 2021 16.12 16.16 15.72 15.77 1,819,573 -0.59(-3.58%)
Feb 17, 2021 16.30 16.52 16.10 16.36 1,994,216 -0.38(-2.29%)
Feb 16, 2021 16.70 16.95 16.48 16.74 2,428,727 +0.84(+5.29%)
Feb 12, 2021 15.48 15.93 15.45 15.90 1,126,336 +0.39(+2.54%)
Feb 11, 2021 15.65 15.73 15.33 15.51 1,363,607 -0.22(-1.40%)
Feb 10, 2021 15.60 15.75 15.42 15.73 1,376,785 +0.21(+1.36%)
Feb 09, 2021 15.56 15.62 15.34 15.52 1,199,366 -0.22(-1.39%)
Feb 08, 2021 15.52 15.76 15.52 15.74 1,058,553 +0.59(+3.93%)
Feb 05, 2021 15.37 15.45 15.07 15.14 1,221,801 +0.14(+0.91%)
Feb 04, 2021 14.97 15.03 14.82 15.01 950,354 +0.14(+0.92%)
Feb 03, 2021 14.49 14.90 14.49 14.87 1,846,037 +0.19(+1.31%)
Feb 02, 2021 14.67 14.81 14.52 14.68 2,781,963 +0.24(+1.65%)
Feb 01, 2021 14.42 14.55 14.16 14.44 1,248,281 +0.30(+2.13%)
Jan 29, 2021 14.54 14.59 14.10 14.14 1,977,540 -0.49(-3.37%)
Jan 28, 2021 14.54 14.77 14.42 14.63 3,535,823 +0.43(+3.03%)
Jan 27, 2021 13.85 14.48 13.61 14.20 4,277,872 +0.31(+2.24%)
Jan 26, 2021 14.00 14.17 13.83 13.89 2,955,660 -0.07(-0.52%)
Jan 25, 2021 13.95 13.97 13.66 13.96 2,303,237 -0.31(-2.18%)
Jan 22, 2021 13.99 14.27 13.95 14.27 2,513,151 -0.17(-1.20%)
Jan 21, 2021 14.78 14.81 14.35 14.45 1,319,868 -0.50(-3.36%)
Jan 20, 2021 15.23 15.24 14.86 14.95 1,046,849 -0.08(-0.55%)
Jan 19, 2021 14.96 15.10 14.84 15.03 2,054,090 -0.01(-0.06%)
Jan 15, 2021 15.33 15.39 14.86 15.04 1,992,302 -0.86(-5.41%)
Jan 14, 2021 15.73 16.03 15.72 15.90 1,889,471 +0.27(+1.76%)
Jan 13, 2021 15.83 15.90 15.58 15.63 1,935,016 -0.47(-2.90%)
Jan 12, 2021 15.67 16.12 15.67 16.09 2,921,364 +0.38(+2.39%)
Jan 11, 2021 15.36 15.72 15.27 15.72 1,250,136 -0.09(-0.58%)
Jan 08, 2021 15.97 16.00 15.59 15.81 1,687,535 -0.26(-1.59%)
Jan 07, 2021 16.02 16.14 15.83 16.07 1,900,873 +0.08(+0.51%)
Jan 06, 2021 15.63 16.17 15.62 15.98 3,667,300 +0.74(+4.86%)
Jan 05, 2021 14.81 15.49 14.81 15.24 2,864,724 +0.59(+4.06%)
Jan 04, 2021 14.83 15.00 14.48 14.65 1,791,718 +0.06(+0.44%)
Dec 31, 2020 14.59 14.59 14.59 1,543,764 -0.13(-0.87%)
Dec 30, 2020 14.80 14.95 14.69 14.71 1,543,764 +0.11(+0.75%)
Dec 29, 2020 14.88 14.91 14.52 14.60 1,092,082 -0.14(-0.93%)
Dec 28, 2020 15.05 15.09 14.69 14.74 1,110,314 -0.03(-0.19%)
Dec 24, 2020 14.97 14.97 14.69 14.77 277,756 -0.14(-0.92%)
Dec 23, 2020 14.64 15.06 14.64 14.91 1,537,669 +0.38(+2.64%)
Dec 22, 2020 14.63 14.71 14.49 14.52 1,289,092 -0.11(-0.75%)
Dec 21, 2020 14.16 14.72 14.11 14.63 2,626,441 -0.29(-1.96%)
Dec 18, 2020 15.15 15.18 14.87 14.92 1,845,879 -0.30(-1.98%)
Dec 17, 2020 15.32 15.33 15.09 15.23 1,015,356 +0.24(+1.59%)
Dec 16, 2020 15.09 15.12 14.95 14.99 1,293,547 -0.25(-1.62%)
Dec 15, 2020 14.95 15.33 14.87 15.24 1,475,129 +0.40(+2.71%)
Dec 14, 2020 15.24 15.29 14.80 14.83 1,545,917 -0.23(-1.52%)
Dec 11, 2020 15.24 15.24 14.93 15.06 1,135,303 -0.34(-2.20%)
Dec 10, 2020 14.95 15.48 14.91 15.40 1,431,063 +0.30(+2.00%)
Dec 09, 2020 15.28 15.42 14.91 15.10 1,902,024 -0.09(-0.60%)
Dec 08, 2020 14.83 15.22 14.81 15.19 1,465,267 +0.32(+2.15%)
Dec 07, 2020 15.26 15.27 14.70 14.87 3,179,733 -0.65(-4.18%)
Dec 04, 2020 15.13 15.61 15.12 15.52 3,224,492 +0.81(+5.53%)
Dec 03, 2020 14.58 14.87 14.48 14.70 1,097,503 +0.12(+0.82%)
Dec 02, 2020 14.27 14.74 14.25 14.59 2,097,488 +0.13(+0.89%)
Dec 01, 2020 14.28 14.54 14.27 14.46 1,748,622 +0.58(+4.15%)
Nov 30, 2020 14.53 14.54 13.86 13.88 2,482,508 -0.60(-4.17%)
Nov 27, 2020 14.78 14.85 14.46 14.49 1,053,944 -0.35(-2.34%)
Nov 25, 2020 14.87 14.88 14.59 14.83 1,579,604 -0.12(-0.80%)
Nov 24, 2020 14.70 15.07 14.66 14.95 3,009,342 +0.86(+6.10%)
Nov 23, 2020 13.84 14.14 13.76 14.09 1,359,538 +0.72(+5.40%)
Nov 20, 2020 13.57 13.65 13.35 13.37 1,995,814 -0.23(-1.67%)
Nov 19, 2020 13.31 13.60 13.23 13.60 1,503,303 +0.27(+2.04%)
Nov 18, 2020 13.54 13.72 13.32 13.32 1,820,358 -0.17(-1.28%)
Nov 17, 2020 13.20 13.57 13.13 13.50 1,687,372 +0.20(+1.50%)
Nov 16, 2020 13.25 13.32 13.02 13.30 2,750,719 +0.88(+7.07%)
Nov 13, 2020 12.14 12.42 12.12 12.42 2,565,037 +0.55(+4.66%)
Nov 12, 2020 11.78 12.04 11.71 11.87 2,201,922 +0.10(+0.85%)
Nov 11, 2020 11.81 11.95 11.66 11.77 3,307,956 -0.03(-0.23%)
Nov 10, 2020 12.05 12.09 11.64 11.79 3,204,879 -0.09(-0.76%)
Nov 09, 2020 11.80 12.09 11.61 11.88 4,199,683 +1.18(+11.00%)
Nov 06, 2020 11.08 11.15 10.66 10.71 3,453,979 -0.14(-1.25%)
Nov 05, 2020 10.71 11.17 10.67 10.84 5,328,218 +1.57(+16.89%)
Nov 04, 2020 9.312 9.556 9.076 9.275 3,356,591 -0.07(-0.78%)
Nov 03, 2020 9.257 9.366 9.194 9.348 2,098,609 +0.24(+2.58%)
Nov 02, 2020 8.949 9.171 8.768 9.112 2,078,910 +0.45(+5.23%)
Oct 30, 2020 8.370 8.668 8.347 8.659 2,928,033 +0.37(+4.48%)
Oct 29, 2020 8.161 8.370 8.025 8.288 4,243,181 -0.21(-2.45%)
Oct 28, 2020 8.596 8.678 8.469 8.496 2,124,333 -0.46(-5.16%)
Oct 27, 2020 9.040 9.067 8.904 8.958 1,871,451 -0.22(-2.37%)
Oct 26, 2020 9.239 9.266 9.085 9.176 1,663,042 -0.23(-2.41%)
Oct 23, 2020 9.502 9.543 9.321 9.402 2,024,849 -0.04(-0.38%)
Oct 22, 2020 9.158 9.466 9.158 9.438 2,329,283 +0.22(+2.36%)
Oct 21, 2020 9.348 9.484 9.221 9.221 1,609,548 -0.29(-3.05%)
Oct 20, 2020 9.375 9.574 9.366 9.511 1,940,896 +0.37(+4.06%)
Oct 19, 2020 9.094 9.375 9.004 9.139 3,178,472 +0.24(+2.75%)
Oct 16, 2020 8.931 9.062 8.872 8.895 2,890,607 +0.03(+0.31%)
Oct 15, 2020 8.668 8.877 8.632 8.868 1,911,205 -0.17(-1.90%)
Oct 14, 2020 8.967 9.280 8.967 9.040 2,492,815 +0.02(+0.20%)
Oct 13, 2020 9.130 9.139 8.886 9.022 1,857,128 -0.30(-3.21%)
Oct 12, 2020 9.375 9.393 9.248 9.321 946,199 -0.14(-1.44%)
Oct 09, 2020 9.601 9.656 9.375 9.457 1,589,652 -0.06(-0.67%)
Oct 08, 2020 9.366 9.538 9.343 9.520 1,318,547 +0.29(+3.14%)
Oct 07, 2020 9.194 9.257 9.081 9.230 2,336,284 +0.06(+0.69%)
Oct 06, 2020 9.366 9.429 9.099 9.167 3,563,709 +0.02(+0.20%)
Oct 05, 2020 9.112 9.194 9.040 9.149 1,279,997 +0.17(+1.92%)
Oct 02, 2020 8.668 9.117 8.641 8.976 2,433,551 +0.14(+1.64%)
Oct 01, 2020 8.859 8.922 8.696 8.832 3,296,318 -0.09(-1.02%)
Sep 30, 2020 9.022 9.130 8.886 8.922 3,024,854 +0.12(+1.34%)
Sep 29, 2020 8.995 9.004 8.641 8.804 1,759,980 -0.13(-1.42%)
Sep 28, 2020 8.922 9.067 8.886 8.931 2,096,182 +0.30(+3.46%)
Sep 25, 2020 8.668 8.705 8.542 8.632 1,761,655 -0.22(-2.46%)
Sep 24, 2020 8.777 9.040 8.700 8.850 2,567,699 +0.04(+0.41%)
Sep 23, 2020 9.121 9.253 8.795 8.813 2,299,296 -0.38(-4.14%)
Sep 22, 2020 9.221 9.420 9.031 9.194 2,148,219 -0.12(-1.26%)
Sep 21, 2020 9.511 9.547 9.135 9.312 2,976,950 -0.57(-5.77%)
Sep 18, 2020 9.900 10.06 9.778 9.882 2,277,997 -0.31(-3.02%)
Sep 17, 2020 10.10 10.27 10.05 10.19 1,451,201 -0.03(-0.27%)
Sep 16, 2020 9.946 10.34 9.819 10.22 2,372,520 +0.52(+5.32%)
Sep 15, 2020 9.783 9.882 9.678 9.701 1,928,143 -0.07(-0.74%)
Sep 14, 2020 9.746 9.805 9.601 9.774 1,474,010 +0.05(+0.56%)
Sep 11, 2020 9.701 9.783 9.556 9.719 1,869,406 +0.06(+0.66%)
Sep 10, 2020 9.991 10.03 9.647 9.656 2,888,142 -0.11(-1.11%)
Sep 09, 2020 9.846 9.982 9.755 9.764 2,194,414 -0.05(-0.46%)
Sep 08, 2020 9.955 10.06 9.728 9.810 1,935,748 -0.53(-5.17%)
Sep 04, 2020 10.39 10.45 10.23 10.34 1,607,757 +0.02(+0.18%)
Sep 03, 2020 10.25 10.44 10.19 10.33 3,490,534 +0.05(+0.44%)
Sep 02, 2020 10.24 10.34 10.16 10.28 1,482,381 -0.09(-0.87%)
Sep 01, 2020 10.38 10.43 10.25 10.37 1,278,370 -0.19(-1.80%)
Aug 31, 2020 10.75 10.76 10.55 10.56 874,937 -0.11(-1.02%)
Aug 28, 2020 10.48 10.70 10.47 10.67 841,580 +0.21(+1.99%)
Aug 27, 2020 10.55 10.59 10.32 10.46 1,583,412 -0.08(-0.77%)
Aug 26, 2020 10.72 10.77 10.51 10.54 1,321,504 -0.22(-2.02%)
Aug 25, 2020 11.01 11.03 10.69 10.76 1,140,672 -0.05(-0.50%)
Aug 24, 2020 10.66 10.86 10.57 10.82 1,431,183 +0.39(+3.74%)
Aug 21, 2020 10.43 10.51 10.36 10.43 1,890,823 -0.15(-1.46%)
Aug 20, 2020 10.64 10.68 10.50 10.58 1,950,201 -0.08(-0.76%)
Aug 19, 2020 10.85 10.91 10.64 10.66 1,459,859 -0.26(-2.40%)
Aug 18, 2020 11.09 11.15 10.89 10.92 1,478,990 -0.04(-0.33%)
Aug 17, 2020 11.06 11.11 10.96 10.96 1,167,060 -0.09(-0.82%)
Aug 14, 2020 10.96 11.05 10.93 11.05 1,287,045 -0.03(-0.25%)
Aug 13, 2020 11.24 11.24 11.03 11.08 1,559,236 -0.13(-1.13%)
Aug 12, 2020 11.45 11.46 11.16 11.20 2,237,695 +0.01(+0.08%)
Aug 11, 2020 11.40 11.40 11.15 11.20 2,331,271 +0.17(+1.56%)
Aug 10, 2020 10.75 11.14 10.75 11.02 2,618,581 +0.09(+0.83%)
Aug 07, 2020 10.85 10.96 10.73 10.93 1,685,037 -0.09(-0.82%)
Aug 06, 2020 11.19 11.20 10.88 11.02 2,771,237 -0.48(-4.17%)
Aug 05, 2020 11.47 11.77 11.42 11.50 2,112,497 +0.41(+3.67%)
Aug 04, 2020 10.80 11.20 10.79 11.10 1,844,645 +0.23(+2.08%)
Aug 03, 2020 10.71 11.00 10.60 10.87 1,840,299 +0.27(+2.56%)
Jul 31, 2020 10.62 10.66 10.43 10.60 2,226,771 -0.21(-1.93%)
Jul 30, 2020 10.95 11.02 10.70 10.81 2,840,040 -0.35(-3.17%)
Jul 29, 2020 11.08 11.19 10.85 11.16 2,387,574 -0.11(-0.96%)
Jul 28, 2020 11.51 11.61 11.20 11.27 3,041,266 -0.35(-3.04%)
Jul 27, 2020 11.70 11.76 11.49 11.62 4,611,703 -0.11(-0.93%)
Jul 24, 2020 11.85 11.95 11.66 11.73 1,476,381 -0.24(-1.97%)
Jul 23, 2020 11.87 11.99 11.78 11.97 1,088,717 -0.06(-0.53%)
Jul 22, 2020 12.14 12.16 11.96 12.03 1,490,805 -0.27(-2.21%)
Jul 21, 2020 11.96 12.37 11.92 12.30 2,262,222 +0.53(+4.46%)
Jul 20, 2020 11.88 11.95 11.74 11.78 1,667,455 +0.00(+0.00%)
Jul 17, 2020 11.88 11.99 11.77 11.78 1,090,312 -0.24(-1.96%)
Jul 16, 2020 11.95 12.11 11.84 12.01 1,724,976 +0.11(+0.91%)
Jul 15, 2020 11.95 12.01 11.78 11.90 1,252,745 +0.26(+2.26%)
Jul 14, 2020 11.29 11.67 11.25 11.64 1,174,679 +0.30(+2.64%)
Jul 13, 2020 11.60 11.60 11.32 11.34 2,122,622 -0.12(-1.03%)
Jul 10, 2020 11.30 11.48 11.23 11.46 1,203,693 +0.33(+2.93%)
Jul 09, 2020 11.71 11.73 11.13 11.13 2,213,790 -0.60(-5.10%)
Jul 08, 2020 11.91 11.96 11.69 11.73 1,438,846 -0.04(-0.31%)
Jul 07, 2020 11.97 11.98 11.76 11.77 2,474,305 -0.34(-2.77%)
Jul 06, 2020 12.16 12.26 11.99 12.10 2,715,410 +0.37(+3.17%)
Jul 02, 2020 11.84 12.00 11.70 11.73 1,507,072 +0.28(+2.45%)
Jul 01, 2020 11.57 11.83 11.44 11.45 1,584,742 -0.26(-2.24%)
Jun 30, 2020 11.50 11.80 11.43 11.71 2,757,145 -0.07(-0.62%)
Jun 29, 2020 11.75 11.88 11.63 11.78 1,426,931 +0.15(+1.32%)
Jun 26, 2020 11.98 11.99 11.53 11.63 1,603,120 -0.43(-3.53%)
Jun 25, 2020 11.60 12.10 11.56 12.06 1,820,578 +0.31(+2.62%)
Jun 24, 2020 12.32 12.32 11.70 11.75 2,764,768 -0.71(-5.67%)
Jun 23, 2020 12.64 12.70 12.43 12.45 2,065,389 +0.11(+0.88%)
Jun 22, 2020 12.55 12.58 12.27 12.35 2,519,396 +0.19(+1.56%)
Jun 19, 2020 12.69 12.70 12.16 12.16 2,750,178 -0.32(-2.54%)
Jun 18, 2020 12.36 12.58 12.30 12.47 1,071,469 +0.01(+0.07%)
Jun 17, 2020 12.91 12.95 12.43 12.46 1,927,790 -0.63(-4.84%)
Jun 16, 2020 13.22 13.35 12.88 13.10 1,555,086 +0.19(+1.47%)
Jun 15, 2020 12.42 13.03 12.36 12.91 2,585,657 +0.04(+0.28%)
Jun 12, 2020 12.79 13.04 12.56 12.87 1,774,020 +0.41(+3.27%)
Jun 11, 2020 12.93 13.03 12.45 12.46 2,177,782 -1.07(-7.90%)
Jun 10, 2020 13.89 13.91 13.49 13.53 1,882,498 -0.48(-3.43%)
Jun 09, 2020 13.86 14.02 13.71 14.01 2,129,424 -0.27(-1.90%)
Jun 08, 2020 14.28 14.32 13.89 14.28 1,957,178 +0.57(+4.16%)
Jun 05, 2020 13.90 14.04 13.68 13.71 1,998,132 +0.34(+2.57%)
Jun 04, 2020 13.33 13.46 13.11 13.37 1,379,216 +0.28(+2.15%)
Jun 03, 2020 13.12 13.16 12.90 13.09 2,310,369 +0.76(+6.17%)
Jun 02, 2020 12.21 12.38 12.17 12.33 1,234,321 +0.43(+3.66%)
Jun 01, 2020 11.62 11.95 11.55 11.89 1,989,336 +0.43(+3.71%)
May 29, 2020 11.47 11.53 11.20 11.47 1,692,876 -0.23(-1.94%)
May 28, 2020 11.69 11.88 11.49 11.69 1,890,336 +0.09(+0.78%)
May 27, 2020 11.50 11.62 11.20 11.60 2,216,983 +0.40(+3.56%)
May 26, 2020 11.35 11.43 11.17 11.20 4,771,125 +0.08(+0.73%)
May 22, 2020 11.04 11.16 10.86 11.12 1,962,694 -0.07(-0.65%)
May 21, 2020 11.41 11.51 11.02 11.20 2,132,461 -0.39(-3.36%)
May 20, 2020 11.41 11.70 11.36 11.59 3,007,913 +0.45(+4.07%)
May 19, 2020 11.55 11.58 11.10 11.13 4,847,558 -1.15(-9.37%)
May 18, 2020 11.90 12.31 11.88 12.28 738,244 +0.86(+7.53%)
May 15, 2020 11.34 11.46 11.20 11.42 989,075 +0.09(+0.80%)
May 14, 2020 10.99 11.38 10.82 11.33 1,038,659 +0.08(+0.72%)
May 13, 2020 11.61 11.61 11.19 11.25 695,641 -0.54(-4.61%)
May 12, 2020 11.90 11.93 11.63 11.79 1,233,165 -0.28(-2.33%)
May 11, 2020 12.15 12.17 11.96 12.07 567,658 -0.49(-3.89%)
May 08, 2020 12.23 12.56 12.13 12.56 860,790 +0.58(+4.84%)
May 07, 2020 11.90 12.15 11.86 11.98 635,473 +0.30(+2.56%)
May 06, 2020 12.07 12.13 11.68 11.68 767,345 -0.41(-3.37%)
May 05, 2020 12.31 12.55 12.09 12.09 1,350,788 -0.17(-1.40%)
May 04, 2020 11.89 12.26 11.85 12.26 1,369,754 +0.36(+3.04%)
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.