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 )

32.36 +0.19 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 106.35 108.75 104.40 105.15 6,593 -0.60(-0.57%)
Mar 30, 2004 107.25 107.25 104.40 105.75 3,720 -0.75(-0.70%)
Mar 29, 2004 107.40 108.90 105.30 106.50 11,246 +1.80(+1.72%)
Mar 26, 2004 103.95 106.05 102.60 104.70 7,153 +1.05(+1.01%)
Mar 25, 2004 99.45 105.30 99.45 103.65 3,353 +6.00(+6.14%)
Mar 24, 2004 99.75 100.50 97.05 97.65 1,413 -3.00(-2.98%)
Mar 23, 2004 103.80 103.80 97.65 100.65 2,126 +3.00(+3.07%)
Mar 22, 2004 101.25 101.40 94.80 97.65 2,040 -5.10(-4.96%)
Mar 19, 2004 105.15 105.15 99.60 102.75 3,893 +0.00(+0.00%)
Mar 18, 2004 103.50 105.75 101.40 102.75 3,613 +3.30(+3.32%)
Mar 17, 2004 101.25 101.25 97.50 99.45 1,780 -0.45(-0.45%)
Mar 16, 2004 99.75 101.10 96.15 99.90 2,566 +3.00(+3.10%)
Mar 15, 2004 100.35 100.80 94.80 96.90 4,446 -2.10(-2.12%)
Mar 12, 2004 95.70 99.00 94.35 99.00 2,220 +5.10(+5.43%)
Mar 11, 2004 98.25 101.55 93.30 93.90 4,673 -3.90(-3.99%)
Mar 10, 2004 101.55 101.85 95.85 97.80 4,026 -2.70(-2.69%)
Mar 09, 2004 105.00 106.05 98.25 100.50 4,433 -3.60(-3.46%)
Mar 08, 2004 106.50 107.55 102.30 104.10 3,613 -3.00(-2.80%)
Mar 05, 2004 104.85 107.85 103.05 107.10 6,366 +3.00(+2.88%)
Mar 04, 2004 104.10 105.45 103.67 104.10 2,313 -0.73(-0.70%)
Mar 03, 2004 107.25 107.25 103.80 104.83 7,046 -0.47(-0.44%)
Mar 02, 2004 108.30 109.35 105.15 105.30 2,266 -3.15(-2.90%)
Mar 01, 2004 109.80 109.95 106.65 108.45 20,006 +3.60(+3.43%)
Feb 27, 2004 104.25 106.50 104.25 104.85 3,026 +0.60(+0.58%)
Feb 26, 2004 104.40 105.00 103.35 104.25 2,920 -0.75(-0.71%)
Feb 25, 2004 105.75 107.10 103.95 105.00 5,606 -1.50(-1.41%)
Feb 24, 2004 108.75 109.05 105.75 106.50 8,953 -4.35(-3.92%)
Feb 23, 2004 115.50 115.50 109.05 110.85 16,220 -1.05(-0.94%)
Feb 20, 2004 112.95 114.00 110.25 111.90 9,473 -0.60(-0.53%)
Feb 19, 2004 115.05 116.85 111.75 112.50 8,853 +0.90(+0.81%)
Feb 18, 2004 112.48 112.50 110.40 111.60 8,406 +0.75(+0.68%)
Feb 17, 2004 111.60 111.60 107.85 110.85 31,386 +6.00(+5.72%)
Feb 13, 2004 105.15 106.65 102.00 104.85 4,513 -0.90(-0.85%)
Feb 12, 2004 106.95 106.95 105.00 105.75 3,546 -0.45(-0.42%)
Feb 11, 2004 104.25 106.20 104.25 106.20 7,033 +1.95(+1.87%)
Feb 10, 2004 105.75 106.35 102.15 104.25 9,880 -1.50(-1.42%)
Feb 09, 2004 106.65 107.10 104.70 105.75 14,846 +1.80(+1.73%)
Feb 06, 2004 99.45 103.95 99.45 103.95 5,426 +4.80(+4.84%)
Feb 05, 2004 104.25 107.10 99.00 99.15 7,940 -2.40(-2.36%)
Feb 04, 2004 105.60 105.75 101.40 101.55 8,853 -5.55(-5.18%)
Feb 03, 2004 110.85 119.25 106.50 107.10 25,226 +1.35(+1.28%)
Feb 02, 2004 104.70 107.40 104.25 105.75 23,100 +2.25(+2.17%)
Jan 30, 2004 102.00 104.25 100.05 103.50 14,333 +3.00(+2.99%)
Jan 29, 2004 104.10 104.55 97.95 100.50 15,133 -2.25(-2.19%)
Jan 28, 2004 107.70 108.75 101.11 102.75 19,740 -5.55(-5.12%)
Jan 27, 2004 110.55 112.50 106.80 108.30 34,546 -1.20(-1.10%)
Jan 26, 2004 106.80 110.85 102.90 109.50 64,980 +4.65(+4.43%)
Jan 23, 2004 109.50 109.50 98.70 104.85 311,620 -13.50(-11.41%)
Jan 22, 2004 125.40 130.50 116.85 118.35 13,626 -11.55(-8.89%)
Jan 21, 2004 156.75 156.75 129.60 129.90 14,293 -14.85(-10.26%)
Jan 20, 2004 149.70 157.35 142.65 144.75 8,126 -6.60(-4.36%)
Jan 16, 2004 150.00 162.00 149.10 151.35 5,080 +1.50(+1.00%)
Jan 15, 2004 149.85 150.00 145.50 149.85 1,583 +0.00(+0.00%)
Jan 14, 2004 147.60 150.00 147.00 149.85 3,842 +4.35(+2.99%)
Jan 13, 2004 150.75 155.85 141.01 145.50 11,144 -0.90(-0.61%)
Jan 12, 2004 144.00 149.40 142.50 146.40 7,379 +7.80(+5.63%)
Jan 09, 2004 138.00 139.50 137.85 138.60 2,535 +0.60(+0.43%)
Jan 08, 2004 135.30 139.50 134.25 138.00 1,765 +5.69(+4.30%)
Jan 07, 2004 130.35 133.65 123.90 132.31 4,337 +0.91(+0.70%)
Jan 06, 2004 133.50 133.50 130.05 131.40 3,853 -8.40(-6.01%)
Jan 05, 2004 135.75 142.35 132.00 139.80 5,960 +6.90(+5.19%)
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.