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 )

34.12 -0.47 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2005 9.197 9.524 9.163 9.347 7,739,450 +0.22(+2.46%)
Feb 25, 2005 8.451 9.240 8.437 9.122 4,882,002 +0.77(+9.28%)
Feb 24, 2005 8.252 8.401 8.239 8.347 3,514,478 +0.33(+4.11%)
Feb 23, 2005 8.067 8.158 8.018 8.018 1,374,557 +0.01(+0.18%)
Feb 22, 2005 8.202 8.313 7.982 8.003 2,225,742 -0.17(-2.09%)
Feb 18, 2005 8.046 8.188 8.046 8.174 1,127,644 +0.16(+2.04%)
Feb 17, 2005 8.100 8.143 7.981 8.010 1,105,133 -0.14(-1.66%)
Feb 16, 2005 7.934 8.212 7.884 8.145 1,810,702 +0.21(+2.69%)
Feb 15, 2005 7.918 7.955 7.911 7.932 2,032,995 +0.09(+1.18%)
Feb 14, 2005 7.932 7.954 7.803 7.840 1,900,041 +0.04(+0.47%)
Feb 11, 2005 7.701 7.834 7.679 7.803 1,133,975 +0.14(+1.80%)
Feb 10, 2005 7.705 7.790 7.665 7.665 2,289,757 -0.09(-1.17%)
Feb 09, 2005 7.669 7.797 7.669 7.756 2,566,920 +0.02(+0.31%)
Feb 08, 2005 7.666 7.819 7.641 7.732 3,000,250 +0.19(+2.55%)
Feb 07, 2005 7.513 7.676 7.405 7.540 1,840,247 -0.00(-0.02%)
Feb 04, 2005 7.563 7.594 7.463 7.541 2,206,749 -0.01(-0.09%)
Feb 03, 2005 7.607 7.639 7.537 7.548 3,832,441 +0.16(+2.12%)
Feb 02, 2005 7.214 7.435 7.207 7.392 7,348,327 +0.31(+4.40%)
Feb 01, 2005 6.951 7.136 6.951 7.081 4,789,849 +0.07(+1.03%)
Jan 31, 2005 6.838 7.024 6.825 7.008 2,045,657 +0.17(+2.52%)
Jan 28, 2005 6.815 6.852 6.805 6.836 1,301,398 +0.02(+0.33%)
Jan 27, 2005 6.582 6.845 6.582 6.813 2,872,221 +0.23(+3.52%)
Jan 26, 2005 6.586 6.593 6.518 6.582 4,405,057 +0.06(+0.98%)
Jan 25, 2005 6.560 6.565 6.496 6.518 2,414,269 -0.01(-0.20%)
Jan 24, 2005 6.568 6.589 6.515 6.531 714,713 -0.02(-0.24%)
Jan 21, 2005 6.468 6.610 6.467 6.546 1,640,465 +0.10(+1.54%)
Jan 20, 2005 6.539 6.539 6.418 6.447 1,107,947 -0.12(-1.88%)
Jan 19, 2005 6.532 6.575 6.529 6.570 1,655,237 +0.07(+1.12%)
Jan 18, 2005 6.504 6.518 6.377 6.498 2,291,164 +0.01(+0.13%)
Jan 14, 2005 6.496 6.525 6.461 6.489 1,081,919 -0.02(-0.37%)
Jan 13, 2005 6.404 6.539 6.404 6.514 2,495,167 +0.09(+1.35%)
Jan 12, 2005 6.616 6.616 6.363 6.427 3,423,029 -0.15(-2.33%)
Jan 11, 2005 6.636 6.654 6.545 6.580 1,845,875 -0.05(-0.69%)
Jan 10, 2005 6.646 6.651 6.606 6.626 2,716,756 +0.01(+0.19%)
Jan 07, 2005 6.714 6.748 6.600 6.613 1,494,849 -0.07(-1.02%)
Jan 06, 2005 6.684 6.738 6.617 6.681 1,144,527 -0.01(-0.11%)
Jan 05, 2005 6.730 6.751 6.633 6.688 1,212,059 -0.04(-0.63%)
Jan 04, 2005 6.781 6.781 6.730 6.731 2,270,764 +0.05(+0.81%)
Jan 03, 2005 6.966 6.993 6.637 6.677 1,334,460 -0.27(-3.95%)
Dec 31, 2004 6.944 7.008 6.930 6.951 237,768 +0.03(+0.41%)
Dec 30, 2004 6.951 6.991 6.909 6.923 630,298 -0.01(-0.10%)
Dec 29, 2004 6.892 6.951 6.856 6.930 1,332,350 +0.06(+0.87%)
Dec 28, 2004 6.887 6.910 6.849 6.870 655,623 +0.06(+0.88%)
Dec 27, 2004 6.816 6.838 6.788 6.811 666,175 +0.01(+0.21%)
Dec 23, 2004 6.816 6.838 6.785 6.796 770,287 -0.01(-0.08%)
Dec 22, 2004 6.880 6.880 6.738 6.802 1,314,060 -0.05(-0.68%)
Dec 21, 2004 6.994 7.014 6.849 6.849 1,395,661 -0.11(-1.57%)
Dec 20, 2004 6.950 6.967 6.929 6.958 685,168 +0.04(+0.53%)
Dec 17, 2004 6.994 7.041 6.906 6.922 785,059 -0.07(-1.04%)
Dec 16, 2004 7.150 7.165 6.966 6.994 873,695 -0.25(-3.47%)
Dec 15, 2004 7.010 7.246 6.993 7.246 1,216,279 +0.24(+3.39%)
Dec 14, 2004 7.022 7.045 6.931 7.008 1,378,075 +0.02(+0.31%)
Dec 13, 2004 6.867 7.020 6.852 6.987 408,709 +0.15(+2.27%)
Dec 10, 2004 6.916 6.916 6.823 6.832 1,142,416 -0.03(-0.50%)
Dec 09, 2004 6.826 6.876 6.802 6.866 691,499 +0.03(+0.42%)
Dec 08, 2004 6.826 6.895 6.771 6.838 928,565 +0.00(+0.00%)
Dec 07, 2004 6.944 6.944 6.811 6.838 1,409,730 -0.14(-2.04%)
Dec 06, 2004 6.937 6.980 6.849 6.980 985,545 +0.02(+0.22%)
Dec 03, 2004 6.880 6.988 6.825 6.964 836,412 +0.12(+1.70%)
Dec 02, 2004 7.037 7.094 6.653 6.848 1,362,599 -0.08(-1.11%)
Dec 01, 2004 7.150 7.207 6.895 6.924 852,591 -0.25(-3.47%)
Nov 30, 2004 7.022 7.281 7.018 7.173 1,760,053 +0.14(+1.94%)
Nov 29, 2004 7.233 7.236 6.987 7.037 1,699,555 -0.16(-2.23%)
Nov 26, 2004 7.079 7.202 7.079 7.197 642,961 +0.20(+2.80%)
Nov 24, 2004 6.852 7.025 6.852 7.001 1,095,284 +0.13(+1.90%)
Nov 23, 2004 6.845 6.912 6.826 6.870 1,041,822 -0.02(-0.25%)
Nov 22, 2004 6.923 6.923 6.809 6.887 806,866 -0.15(-2.08%)
Nov 19, 2004 7.051 7.072 6.998 7.034 633,816 +0.00(+0.04%)
Nov 18, 2004 7.030 7.058 6.997 7.031 1,583,485 +0.04(+0.53%)
Nov 17, 2004 7.001 7.123 6.967 6.994 1,613,030 +0.10(+1.44%)
Nov 16, 2004 6.752 6.949 6.741 6.895 2,110,375 +0.26(+3.97%)
Nov 15, 2004 7.280 7.280 6.624 6.632 3,900,677 -0.68(-9.35%)
Nov 12, 2004 6.781 7.349 6.781 7.315 2,639,376 +0.50(+7.36%)
Nov 11, 2004 6.846 6.846 6.731 6.813 783,652 -0.03(-0.48%)
Nov 10, 2004 6.759 7.014 6.710 6.846 1,381,592 +0.18(+2.75%)
Nov 09, 2004 6.536 6.695 6.533 6.663 893,392 +0.13(+1.96%)
Nov 08, 2004 6.575 6.639 6.484 6.535 871,585 +0.07(+1.14%)
Nov 05, 2004 6.445 6.533 6.378 6.461 745,666 +0.05(+0.80%)
Nov 04, 2004 6.309 6.469 6.309 6.410 2,244,032 +0.13(+2.01%)
Nov 03, 2004 6.297 6.337 6.261 6.283 937,006 +0.10(+1.66%)
Nov 02, 2004 6.418 6.418 6.181 6.181 1,199,396 -0.21(-3.27%)
Nov 01, 2004 6.397 6.397 6.297 6.390 667,582 +0.03(+0.40%)
Oct 29, 2004 6.340 6.376 6.302 6.364 1,546,201 +0.00(+0.04%)
Oct 28, 2004 6.329 6.383 6.276 6.361 2,229,260 +0.03(+0.45%)
Oct 27, 2004 6.290 6.450 6.198 6.333 1,162,816 -0.03(-0.45%)
Oct 26, 2004 6.170 6.403 6.044 6.361 2,360,806 +0.28(+4.56%)
Oct 25, 2004 6.080 6.111 5.971 6.084 982,028 +0.04(+0.66%)
Oct 22, 2004 6.134 6.170 6.029 6.044 1,446,310 -0.07(-1.12%)
Oct 21, 2004 5.928 6.137 5.914 6.113 3,176,115 +0.19(+3.14%)
Oct 20, 2004 6.006 6.127 5.871 5.926 3,064,968 -0.12(-1.91%)
Oct 19, 2004 6.390 6.390 6.042 6.042 1,188,844 -0.21(-3.34%)
Oct 18, 2004 6.312 6.440 6.171 6.251 1,059,408 -0.04(-0.70%)
Oct 15, 2004 6.056 6.333 6.042 6.295 1,404,806 +0.28(+4.68%)
Oct 14, 2004 6.212 6.261 6.013 6.013 2,309,454 -0.23(-3.75%)
Oct 13, 2004 6.496 6.506 6.093 6.248 1,892,303 -0.21(-3.19%)
Oct 12, 2004 6.482 6.521 6.418 6.454 714,010 -0.13(-1.92%)
Oct 11, 2004 6.930 6.930 6.369 6.580 2,571,844 -0.20(-2.98%)
Oct 08, 2004 6.937 6.941 6.775 6.782 1,194,472 +0.01(+0.17%)
Oct 07, 2004 6.845 6.879 6.759 6.771 2,132,182 -0.07(-1.08%)
Oct 06, 2004 6.774 6.936 6.774 6.845 1,900,744 +0.16(+2.45%)
Oct 05, 2004 6.695 6.767 6.681 6.681 1,814,219 +0.07(+1.08%)
Oct 04, 2004 6.575 6.667 6.572 6.610 811,791 +0.08(+1.20%)
Oct 01, 2004 6.532 6.568 6.504 6.532 2,599,982 +0.05(+0.79%)
Sep 30, 2004 6.340 6.585 6.340 6.481 3,214,805 +0.14(+2.22%)
Sep 29, 2004 6.482 6.482 6.297 6.340 697,830 -0.11(-1.63%)
Sep 28, 2004 6.212 6.475 6.198 6.445 2,216,597 +0.26(+4.18%)
Sep 27, 2004 6.233 6.233 6.162 6.187 761,142 -0.05(-0.84%)
Sep 24, 2004 6.198 6.255 6.185 6.239 425,592 +0.01(+0.16%)
Sep 23, 2004 6.113 6.238 6.113 6.229 2,111,079 +0.12(+1.91%)
Sep 22, 2004 6.141 6.141 6.087 6.113 1,076,291 -0.03(-0.46%)
Sep 21, 2004 6.170 6.255 6.131 6.141 1,265,521 -0.04(-0.69%)
Sep 20, 2004 6.184 6.283 6.056 6.184 841,336 +0.03(+0.44%)
Sep 17, 2004 6.305 6.326 6.125 6.157 865,253 -0.14(-2.26%)
Sep 16, 2004 6.042 6.357 6.042 6.299 2,720,274 +0.26(+4.31%)
Sep 15, 2004 6.039 6.074 5.956 6.039 2,108,265 +0.00(+0.07%)
Sep 14, 2004 6.056 6.073 5.971 6.034 659,140 +0.02(+0.35%)
Sep 13, 2004 5.999 6.026 5.956 6.013 1,074,181 +0.07(+1.12%)
Sep 10, 2004 6.184 6.241 5.943 5.946 2,327,040 -0.24(-3.84%)
Sep 09, 2004 5.743 6.211 5.743 6.184 4,827,835 +0.51(+8.97%)
Sep 08, 2004 5.648 5.713 5.636 5.675 510,007 +0.04(+0.73%)
Sep 07, 2004 5.651 5.651 5.544 5.634 635,926 +0.01(+0.20%)
Sep 03, 2004 5.658 5.663 5.592 5.622 372,129 -0.05(-0.88%)
Sep 02, 2004 5.629 5.683 5.615 5.672 494,531 +0.04(+0.76%)
Sep 01, 2004 5.530 5.646 5.526 5.629 913,089 +0.15(+2.72%)
Aug 31, 2004 5.423 5.528 5.409 5.480 550,808 +0.08(+1.45%)
Aug 30, 2004 5.494 5.494 5.396 5.402 405,192 -0.07(-1.25%)
Aug 27, 2004 5.381 5.500 5.368 5.470 485,386 +0.12(+2.15%)
Aug 26, 2004 5.430 5.430 5.346 5.355 513,524 -0.11(-2.03%)
Aug 25, 2004 5.530 5.541 5.453 5.466 672,506 -0.05(-0.90%)
Aug 24, 2004 5.516 5.551 5.511 5.516 452,323 -0.04(-0.64%)
Aug 23, 2004 5.700 5.722 5.453 5.551 620,450 -0.18(-3.17%)
Aug 20, 2004 5.777 5.786 5.729 5.733 170,940 -0.01(-0.22%)
Aug 19, 2004 5.654 5.814 5.654 5.746 1,043,228 +0.09(+1.63%)
Aug 18, 2004 5.654 5.686 5.622 5.654 1,203,617 -0.02(-0.33%)
Aug 17, 2004 5.683 5.715 5.661 5.672 654,919 +0.01(+0.13%)
Aug 16, 2004 5.587 5.750 5.587 5.665 476,241 +0.05(+0.89%)
Aug 13, 2004 5.629 5.644 5.597 5.615 1,567,305 -0.02(-0.43%)
Aug 12, 2004 5.642 5.672 5.622 5.639 898,316 -0.03(-0.55%)
Aug 11, 2004 5.722 5.733 5.632 5.671 476,241 -0.02(-0.28%)
Aug 10, 2004 5.686 5.824 5.651 5.686 974,290 +0.01(+0.13%)
Aug 09, 2004 5.828 5.928 5.621 5.679 3,528,547 -0.02(-0.37%)
Aug 06, 2004 5.457 5.857 5.446 5.700 5,896,389 +0.28(+5.14%)
Aug 05, 2004 5.508 5.580 5.416 5.422 2,456,477 -0.09(-1.68%)
Aug 04, 2004 5.234 5.565 5.234 5.514 2,483,912 +0.28(+5.35%)
Aug 03, 2004 5.075 5.254 5.075 5.234 1,821,254 +0.12(+2.33%)
Aug 02, 2004 5.025 5.123 5.018 5.115 440,365 +0.06(+1.18%)
Jul 30, 2004 5.032 5.061 5.021 5.055 447,399 +0.03(+0.62%)
Jul 29, 2004 4.983 5.083 4.983 5.024 309,521 +0.01(+0.26%)
Jul 28, 2004 5.004 5.021 4.974 5.011 959,517 +0.01(+0.14%)
Jul 27, 2004 4.980 5.011 4.964 5.004 1,072,070 +0.01(+0.20%)
Jul 26, 2004 4.985 5.010 4.985 4.994 597,939 -0.01(-0.11%)
Jul 23, 2004 5.103 5.103 5.000 5.000 631,705 -0.04(-0.79%)
Jul 22, 2004 4.954 5.059 4.954 5.039 397,454 -0.05(-0.92%)
Jul 21, 2004 5.089 5.118 5.028 5.086 690,796 -0.02(-0.47%)
Jul 20, 2004 5.011 5.145 4.997 5.110 396,047 +0.06(+1.13%)
Jul 19, 2004 5.049 5.089 5.046 5.054 555,732 -0.05(-0.95%)
Jul 16, 2004 4.968 5.118 4.968 5.102 339,067 +0.13(+2.54%)
Jul 15, 2004 5.146 5.150 4.974 4.975 913,792 -0.18(-3.55%)
Jul 14, 2004 4.975 5.244 4.975 5.159 735,817 +0.16(+3.16%)
Jul 13, 2004 5.039 5.051 4.990 5.001 337,660 -0.02(-0.45%)
Jul 12, 2004 5.039 5.042 4.990 5.024 301,783 -0.01(-0.23%)
Jul 09, 2004 5.078 5.089 5.005 5.035 540,256 +0.03(+0.57%)
Jul 08, 2004 4.968 5.019 4.916 5.007 593,718 +0.05(+0.92%)
Jul 07, 2004 4.926 5.004 4.869 4.961 965,848 +0.06(+1.28%)
Jul 06, 2004 4.869 4.954 4.853 4.899 430,516 -0.02(-0.49%)
Jul 02, 2004 4.762 4.968 4.762 4.923 869,474 +0.15(+3.16%)
Jul 01, 2004 4.674 4.819 4.656 4.772 900,426 +0.12(+2.50%)
Jun 30, 2004 4.553 4.656 4.553 4.656 490,310 +0.15(+3.31%)
Jun 29, 2004 4.549 4.582 4.492 4.506 216,665 -0.05(-1.06%)
Jun 28, 2004 4.684 4.684 4.549 4.555 256,762 -0.11(-2.32%)
Jun 25, 2004 4.656 4.688 4.634 4.663 270,128 +0.03(+0.64%)
Jun 24, 2004 4.687 4.691 4.613 4.633 229,327 -0.05(-1.15%)
Jun 23, 2004 4.680 4.705 4.668 4.687 283,493 -0.00(-0.09%)
Jun 22, 2004 4.727 4.741 4.658 4.691 494,531 +0.01(+0.12%)
Jun 21, 2004 4.710 4.734 4.677 4.685 489,607 -0.01(-0.15%)
Jun 18, 2004 4.666 4.712 4.666 4.693 727,376 +0.03(+0.61%)
Jun 17, 2004 4.705 4.707 4.627 4.664 784,356 +0.08(+1.71%)
Jun 16, 2004 4.620 4.697 4.586 4.586 318,666 -0.01(-0.28%)
Jun 15, 2004 4.478 4.631 4.478 4.599 1,171,961 +0.14(+3.03%)
Jun 14, 2004 4.521 4.528 4.451 4.464 779,432 -0.08(-1.81%)
Jun 10, 2004 4.530 4.579 4.513 4.546 502,269 +0.05(+1.14%)
Jun 09, 2004 4.535 4.570 4.485 4.495 312,335 -0.23(-4.90%)
Jun 08, 2004 4.670 4.727 4.670 4.727 539,552 +0.07(+1.40%)
Jun 07, 2004 4.641 4.670 4.623 4.661 835,005 +0.05(+1.11%)
Jun 04, 2004 4.698 4.741 4.603 4.610 510,710 -0.12(-2.55%)
Jun 03, 2004 4.816 4.816 4.727 4.731 478,351 -0.08(-1.68%)
Jun 02, 2004 4.840 4.840 4.774 4.812 716,120 -0.00(-0.03%)
Jun 01, 2004 4.677 4.829 4.634 4.813 1,270,446 +0.11(+2.30%)
May 28, 2004 4.705 4.791 4.691 4.705 856,109 -0.08(-1.66%)
May 27, 2004 4.776 4.786 4.670 4.785 922,937 -0.01(-0.18%)
May 26, 2004 4.734 4.793 4.691 4.793 774,507 -0.09(-1.92%)
May 25, 2004 4.613 4.889 4.599 4.887 1,972,497 +0.30(+6.44%)
May 24, 2004 4.499 4.613 4.469 4.592 1,122,719 +0.21(+4.77%)
May 21, 2004 4.395 4.442 4.364 4.383 441,771 -0.01(-0.29%)
May 20, 2004 4.350 4.407 4.330 4.395 590,201 +0.02(+0.55%)
May 19, 2004 4.286 4.432 4.286 4.371 695,017 +0.16(+3.89%)
May 18, 2004 4.179 4.236 4.172 4.208 1,938,731 +0.06(+1.40%)
May 17, 2004 4.201 4.208 4.144 4.149 885,654 -0.09(-2.05%)
May 14, 2004 4.188 4.279 4.169 4.236 625,374 +0.05(+1.19%)
May 13, 2004 4.191 4.198 4.159 4.186 340,473 +0.01(+0.17%)
May 12, 2004 4.194 4.194 4.115 4.179 809,680 +0.00(+0.03%)
May 11, 2004 4.066 4.179 4.054 4.178 987,655 +0.18(+4.59%)
May 10, 2004 4.059 4.059 3.946 3.995 792,797 -0.09(-2.29%)
May 07, 2004 4.222 4.307 4.051 4.088 1,559,567 -0.10(-2.34%)
May 06, 2004 4.263 4.322 4.165 4.186 909,571 -0.08(-1.80%)
May 05, 2004 4.323 4.323 4.245 4.263 1,617,954 -0.06(-1.35%)
May 04, 2004 4.307 4.360 4.306 4.322 1,677,748 +0.02(+0.43%)
May 03, 2004 4.336 4.336 4.265 4.303 340,473 +0.04(+0.93%)
Apr 30, 2004 4.457 4.457 4.263 4.263 1,105,133 -0.12(-2.79%)
Apr 29, 2004 4.475 4.513 4.385 4.385 932,785 -0.09(-2.00%)
Apr 28, 2004 4.513 4.530 4.442 4.475 504,379 -0.06(-1.22%)
Apr 27, 2004 4.464 4.569 4.464 4.530 1,088,250 +0.05(+1.08%)
Apr 26, 2004 4.445 4.496 4.445 4.482 371,426 +0.04(+0.80%)
Apr 23, 2004 4.381 4.449 4.319 4.447 1,207,838 +0.04(+0.97%)
Apr 22, 2004 4.513 4.535 4.374 4.404 1,161,410 +0.03(+0.75%)
Apr 21, 2004 4.606 4.606 4.371 4.371 860,329 -0.21(-4.50%)
Apr 20, 2004 4.670 4.693 4.576 4.577 1,197,286 -0.07(-1.53%)
Apr 19, 2004 4.670 4.698 4.607 4.648 340,473 -0.05(-0.97%)
Apr 16, 2004 4.755 4.755 4.694 4.694 119,587 +0.03(+0.64%)
Apr 15, 2004 4.663 4.727 4.663 4.664 1,120,609 +0.04(+0.95%)
Apr 14, 2004 4.715 4.715 4.620 4.620 477,648 -0.13(-2.75%)
Apr 13, 2004 4.819 4.830 4.749 4.751 161,795 -0.08(-1.71%)
Apr 12, 2004 4.819 4.882 4.819 4.833 396,047 -0.01(-0.29%)
Apr 08, 2004 4.862 4.862 4.812 4.847 84,415 -0.04(-0.81%)
Apr 07, 2004 4.869 4.904 4.855 4.887 1,048,856 +0.08(+1.63%)
Apr 06, 2004 4.776 4.835 4.776 4.809 480,462 +0.03(+0.53%)
Apr 05, 2004 4.791 4.809 4.734 4.784 398,860 -0.01(-0.15%)
Apr 02, 2004 4.691 4.862 4.670 4.791 805,460 +0.10(+2.18%)
Apr 01, 2004 4.661 4.714 4.643 4.688 626,781 +0.03(+0.58%)
Mar 31, 2004 4.549 4.727 4.549 4.661 1,791,708 +0.11(+2.47%)
Mar 30, 2004 4.407 4.579 4.407 4.549 2,297,495 +0.14(+3.16%)
Mar 29, 2004 4.535 4.542 4.354 4.410 2,176,500 -0.14(-3.06%)
Mar 26, 2004 4.614 4.617 4.528 4.549 1,039,008 -0.06(-1.39%)
Mar 25, 2004 4.604 4.633 4.556 4.613 692,906 -0.01(-0.12%)
Mar 24, 2004 4.648 4.698 4.592 4.619 994,690 -0.05(-1.13%)
Mar 23, 2004 4.727 4.754 4.670 4.671 743,555 -0.13(-2.75%)
Mar 22, 2004 4.798 4.819 4.732 4.803 710,493 +0.04(+0.84%)
Mar 19, 2004 4.840 4.846 4.745 4.764 732,300 -0.06(-1.18%)
Mar 18, 2004 4.705 4.867 4.684 4.820 434,737 +0.05(+1.04%)
Mar 17, 2004 4.634 4.823 4.634 4.771 654,216 +0.15(+3.29%)
Mar 16, 2004 4.613 4.656 4.592 4.619 2,564,809 +0.10(+2.27%)
Mar 15, 2004 4.663 4.707 4.516 4.516 775,211 -0.17(-3.58%)
Mar 12, 2004 4.634 4.685 4.563 4.684 1,630,616 +0.20(+4.37%)
Mar 11, 2004 4.677 4.748 4.484 4.488 1,681,969 -0.22(-4.74%)
Mar 10, 2004 4.869 4.899 4.670 4.711 1,251,452 -0.18(-3.69%)
Mar 09, 2004 4.819 4.904 4.806 4.892 636,629 -0.02(-0.41%)
Mar 08, 2004 4.849 4.911 4.840 4.911 744,962 -0.02(-0.49%)
Mar 05, 2004 4.869 4.940 4.840 4.936 466,392 +0.07(+1.37%)
Mar 04, 2004 4.892 4.930 4.857 4.869 902,537 -0.03(-0.70%)
Mar 03, 2004 4.940 4.973 4.813 4.903 1,517,360 -0.16(-3.15%)
Mar 02, 2004 5.076 5.224 5.062 5.062 1,494,145 +0.02(+0.37%)
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.