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 )

36.44 +2.19 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2003 73.80 73.65 71.25 71.85 146 -1.95(-2.64%)
Jun 27, 2003 73.65 73.80 73.50 73.80 260 +0.47(+0.63%)
Jun 26, 2003 74.70 74.70 72.00 73.33 240 -2.42(-3.19%)
Jun 25, 2003 74.25 75.75 74.25 75.75 333 +0.44(+0.58%)
Jun 24, 2003 76.50 76.50 74.40 75.31 273 +0.47(+0.62%)
Jun 23, 2003 76.05 76.65 74.25 74.85 206 -4.65(-5.85%)
Jun 20, 2003 77.25 83.10 77.25 79.50 773 +2.55(+3.31%)
Jun 19, 2003 79.35 79.80 76.50 76.95 686 -1.80(-2.29%)
Jun 18, 2003 78.00 79.50 78.00 78.75 493 +0.00(+0.00%)
Jun 17, 2003 78.15 79.50 77.25 78.75 660 +0.15(+0.19%)
Jun 16, 2003 75.30 80.25 75.30 78.60 1,180 +5.10(+6.94%)
Jun 13, 2003 73.65 73.65 73.05 73.50 573 +0.00(+0.00%)
Jun 12, 2003 73.65 75.75 73.50 73.50 586 -0.30(-0.41%)
Jun 11, 2003 74.85 76.65 73.80 73.80 273 -2.84(-3.70%)
Jun 10, 2003 74.55 77.25 73.80 76.64 266 +1.79(+2.38%)
Jun 09, 2003 79.80 77.85 74.55 74.85 746 -4.95(-6.20%)
Jun 06, 2003 85.95 85.95 78.45 79.80 586 -3.90(-4.66%)
Jun 05, 2003 75.15 85.50 75.15 83.70 1,593 +7.35(+9.63%)
Jun 04, 2003 80.85 80.85 75.75 76.35 1,346 -3.75(-4.68%)
Jun 03, 2003 81.00 81.00 79.50 80.10 186 -1.50(-1.84%)
Jun 02, 2003 83.55 85.50 79.65 81.60 920 -2.55(-3.03%)
May 30, 2003 82.65 85.20 82.65 84.15 2,500 +1.65(+2.00%)
May 29, 2003 86.25 86.25 81.75 82.50 4,966 -2.70(-3.17%)
May 28, 2003 85.65 87.15 84.45 85.20 2,720 +2.25(+2.71%)
May 27, 2003 83.70 84.30 81.00 82.95 6,066 +4.95(+6.35%)
May 23, 2003 76.50 79.35 75.90 78.00 3,913 +3.00(+4.00%)
May 22, 2003 73.65 77.10 71.40 75.00 7,480 +3.00(+4.17%)
May 21, 2003 72.00 72.30 70.50 72.00 933 -1.95(-2.64%)
May 20, 2003 79.50 80.85 72.15 73.95 16,353 -8.40(-10.20%)
May 19, 2003 84.30 88.50 82.35 82.35 12,620 -8.10(-8.96%)
May 16, 2003 94.65 95.25 90.15 90.45 6,826 -5.55(-5.78%)
May 15, 2003 92.25 96.90 92.25 96.00 18,486 +5.40(+5.96%)
May 14, 2003 84.15 92.85 83.70 90.60 21,060 +9.15(+11.23%)
May 13, 2003 80.25 82.50 79.95 81.45 1,866 +1.35(+1.69%)
May 12, 2003 76.95 80.10 76.35 80.10 3,740 +10.35(+14.84%)
May 09, 2003 69.75 70.20 69.60 69.75 713 +0.15(+0.22%)
May 08, 2003 70.80 71.70 67.65 69.60 1,100 +3.75(+5.69%)
May 07, 2003 66.00 69.15 65.85 65.85 1,820 +0.00(+0.00%)
May 06, 2003 65.25 66.75 62.10 65.85 706 +0.60(+0.92%)
May 05, 2003 61.20 66.00 61.20 65.25 1,506 +6.15(+10.41%)
May 02, 2003 57.30 59.10 56.85 59.10 1,206 +1.95(+3.41%)
May 01, 2003 54.00 57.15 53.40 57.15 480 +3.75(+7.02%)
Apr 30, 2003 54.15 54.60 53.40 53.40 220 -1.20(-2.20%)
Apr 29, 2003 52.95 54.60 52.80 54.60 213 +1.20(+2.25%)
Apr 28, 2003 54.00 54.15 52.65 53.40 726 -1.20(-2.20%)
Apr 25, 2003 52.50 55.20 52.50 54.60 1,053 +1.95(+3.70%)
Apr 24, 2003 50.70 53.70 50.70 52.65 1,773 +3.30(+6.69%)
Apr 23, 2003 49.35 49.95 49.20 49.35 493 +0.75(+1.54%)
Apr 22, 2003 47.25 49.95 46.80 48.60 1,073 +1.05(+2.21%)
Apr 21, 2003 51.75 51.75 47.25 47.55 2,426 -3.75(-7.31%)
Apr 17, 2003 51.30 51.30 51.30 51.30 26 -1.20(-2.29%)
Apr 16, 2003 52.50 52.50 52.50 52.50 340 +1.80(+3.55%)
Apr 15, 2003 51.60 51.75 50.10 50.70 833 -2.55(-4.79%)
Apr 14, 2003 54.00 54.15 52.05 53.25 2,913 +1.05(+2.01%)
Apr 11, 2003 52.35 52.50 51.30 52.20 560 +1.95(+3.88%)
Apr 10, 2003 49.50 53.55 49.50 50.25 1,066 -1.65(-3.18%)
Apr 09, 2003 47.70 52.05 47.70 51.90 473 +2.38(+4.82%)
Apr 08, 2003 47.25 50.10 45.75 49.52 1,086 +2.87(+6.14%)
Apr 07, 2003 43.65 46.80 43.65 46.65 506 +3.46(+8.02%)
Apr 04, 2003 42.90 43.19 42.60 43.19 740 +0.29(+0.66%)
Apr 03, 2003 42.45 42.90 42.45 42.90 286 -0.60(-1.38%)
Apr 02, 2003 42.00 43.50 42.00 43.50 260 +1.65(+3.94%)
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.