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 )

34.73 +0.61 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.190 9.517 9.156 9.339 7,745,418 +0.22(+2.46%)
Feb 25, 2005 8.445 9.233 8.430 9.115 4,885,766 +0.77(+9.28%)
Feb 24, 2005 8.246 8.395 8.233 8.341 3,517,188 +0.33(+4.11%)
Feb 23, 2005 8.061 8.152 8.011 8.011 1,375,617 +0.01(+0.18%)
Feb 22, 2005 8.196 8.307 7.976 7.997 2,227,459 -0.17(-2.09%)
Feb 18, 2005 8.040 8.182 8.040 8.168 1,128,513 +0.16(+2.04%)
Feb 17, 2005 8.094 8.136 7.974 8.004 1,105,985 -0.13(-1.66%)
Feb 16, 2005 7.928 8.206 7.878 8.139 1,812,098 +0.21(+2.69%)
Feb 15, 2005 7.912 7.949 7.905 7.926 2,034,562 +0.09(+1.18%)
Feb 14, 2005 7.926 7.947 7.797 7.834 1,901,506 +0.04(+0.47%)
Feb 11, 2005 7.695 7.828 7.673 7.797 1,134,849 +0.14(+1.80%)
Feb 10, 2005 7.699 7.784 7.659 7.659 2,291,523 -0.09(-1.17%)
Feb 09, 2005 7.663 7.791 7.663 7.750 2,568,899 +0.02(+0.31%)
Feb 08, 2005 7.660 7.812 7.635 7.726 3,002,564 +0.19(+2.55%)
Feb 07, 2005 7.507 7.670 7.399 7.534 1,841,666 -0.00(-0.02%)
Feb 04, 2005 7.557 7.588 7.457 7.535 2,208,451 -0.01(-0.09%)
Feb 03, 2005 7.601 7.634 7.531 7.543 3,835,397 +0.16(+2.12%)
Feb 02, 2005 7.209 7.429 7.202 7.386 7,353,994 +0.31(+4.40%)
Feb 01, 2005 6.946 7.131 6.946 7.075 4,793,542 +0.07(+1.03%)
Jan 31, 2005 6.832 7.018 6.820 7.003 2,047,234 +0.17(+2.52%)
Jan 28, 2005 6.810 6.847 6.800 6.831 1,302,401 +0.02(+0.33%)
Jan 27, 2005 6.577 6.839 6.577 6.808 2,874,436 +0.23(+3.52%)
Jan 26, 2005 6.581 6.588 6.513 6.577 4,408,454 +0.06(+0.98%)
Jan 25, 2005 6.555 6.560 6.491 6.513 2,416,131 -0.01(-0.20%)
Jan 24, 2005 6.562 6.584 6.510 6.526 715,265 -0.02(-0.24%)
Jan 21, 2005 6.463 6.605 6.462 6.541 1,641,730 +0.10(+1.54%)
Jan 20, 2005 6.534 6.534 6.413 6.442 1,108,801 -0.12(-1.88%)
Jan 19, 2005 6.527 6.570 6.524 6.565 1,656,514 +0.07(+1.12%)
Jan 18, 2005 6.499 6.513 6.372 6.493 2,292,931 +0.01(+0.13%)
Jan 14, 2005 6.491 6.520 6.456 6.484 1,082,753 -0.02(-0.37%)
Jan 13, 2005 6.399 6.534 6.399 6.509 2,497,091 +0.09(+1.35%)
Jan 12, 2005 6.611 6.611 6.358 6.422 3,425,668 -0.15(-2.33%)
Jan 11, 2005 6.631 6.649 6.540 6.575 1,847,298 -0.05(-0.69%)
Jan 10, 2005 6.641 6.646 6.601 6.621 2,718,851 +0.01(+0.19%)
Jan 07, 2005 6.709 6.743 6.595 6.608 1,496,002 -0.07(-1.02%)
Jan 06, 2005 6.679 6.733 6.612 6.676 1,145,409 -0.01(-0.11%)
Jan 05, 2005 6.724 6.746 6.628 6.683 1,212,993 -0.04(-0.63%)
Jan 04, 2005 6.776 6.776 6.724 6.726 2,272,515 +0.05(+0.81%)
Jan 03, 2005 6.960 6.987 6.632 6.672 1,335,489 -0.27(-3.95%)
Dec 31, 2004 6.939 7.003 6.925 6.946 237,952 +0.03(+0.41%)
Dec 30, 2004 6.946 6.986 6.903 6.918 630,784 -0.01(-0.10%)
Dec 29, 2004 6.886 6.946 6.851 6.925 1,333,377 +0.06(+0.87%)
Dec 28, 2004 6.882 6.905 6.844 6.865 656,128 +0.06(+0.88%)
Dec 27, 2004 6.811 6.832 6.783 6.805 666,688 +0.01(+0.21%)
Dec 23, 2004 6.811 6.832 6.780 6.791 770,881 -0.01(-0.08%)
Dec 22, 2004 6.875 6.875 6.733 6.797 1,315,073 -0.05(-0.68%)
Dec 21, 2004 6.989 7.009 6.844 6.844 1,396,737 -0.11(-1.57%)
Dec 20, 2004 6.945 6.962 6.923 6.953 685,696 +0.04(+0.53%)
Dec 17, 2004 6.989 7.035 6.901 6.916 785,665 -0.07(-1.04%)
Dec 16, 2004 7.145 7.159 6.960 6.989 874,369 -0.25(-3.47%)
Dec 15, 2004 7.004 7.240 6.987 7.240 1,217,217 +0.24(+3.39%)
Dec 14, 2004 7.017 7.040 6.926 7.003 1,379,137 +0.02(+0.31%)
Dec 13, 2004 6.862 7.014 6.847 6.982 409,024 +0.15(+2.27%)
Dec 10, 2004 6.910 6.910 6.818 6.827 1,143,297 -0.03(-0.50%)
Dec 09, 2004 6.821 6.871 6.797 6.861 692,032 +0.03(+0.42%)
Dec 08, 2004 6.821 6.889 6.766 6.832 929,281 +0.00(+0.00%)
Dec 07, 2004 6.939 6.939 6.805 6.832 1,410,817 -0.14(-2.04%)
Dec 06, 2004 6.932 6.974 6.844 6.974 986,305 +0.02(+0.22%)
Dec 03, 2004 6.875 6.983 6.820 6.959 837,057 +0.12(+1.70%)
Dec 02, 2004 7.031 7.088 6.648 6.842 1,363,649 -0.08(-1.11%)
Dec 01, 2004 7.145 7.202 6.889 6.919 853,249 -0.25(-3.47%)
Nov 30, 2004 7.017 7.276 7.013 7.168 1,761,410 +0.14(+1.94%)
Nov 29, 2004 7.227 7.230 6.982 7.031 1,700,866 -0.16(-2.23%)
Nov 26, 2004 7.074 7.196 7.074 7.192 643,456 +0.20(+2.80%)
Nov 24, 2004 6.847 7.020 6.847 6.996 1,096,129 +0.13(+1.90%)
Nov 23, 2004 6.839 6.906 6.821 6.865 1,042,625 -0.02(-0.25%)
Nov 22, 2004 6.918 6.918 6.804 6.882 807,489 -0.15(-2.08%)
Nov 19, 2004 7.045 7.067 6.993 7.028 634,304 +0.00(+0.04%)
Nov 18, 2004 7.024 7.053 6.991 7.026 1,584,706 +0.04(+0.53%)
Nov 17, 2004 6.996 7.118 6.962 6.989 1,614,274 +0.10(+1.44%)
Nov 16, 2004 6.747 6.943 6.736 6.889 2,112,003 +0.26(+3.97%)
Nov 15, 2004 7.274 7.274 6.619 6.626 3,903,685 -0.68(-9.35%)
Nov 12, 2004 6.776 7.344 6.776 7.310 2,641,411 +0.50(+7.36%)
Nov 11, 2004 6.841 6.841 6.726 6.808 784,257 -0.03(-0.48%)
Nov 10, 2004 6.754 7.009 6.705 6.841 1,382,657 +0.18(+2.75%)
Nov 09, 2004 6.531 6.690 6.528 6.658 894,081 +0.13(+1.96%)
Nov 08, 2004 6.570 6.634 6.479 6.530 872,257 +0.07(+1.14%)
Nov 05, 2004 6.440 6.528 6.374 6.456 746,241 +0.05(+0.80%)
Nov 04, 2004 6.304 6.464 6.304 6.405 2,245,763 +0.13(+2.01%)
Nov 03, 2004 6.293 6.332 6.256 6.278 937,729 +0.10(+1.66%)
Nov 02, 2004 6.413 6.413 6.176 6.176 1,200,321 -0.21(-3.27%)
Nov 01, 2004 6.392 6.392 6.293 6.385 668,096 +0.03(+0.40%)
Oct 29, 2004 6.335 6.371 6.297 6.359 1,547,394 +0.00(+0.04%)
Oct 28, 2004 6.324 6.378 6.271 6.357 2,230,979 +0.03(+0.45%)
Oct 27, 2004 6.285 6.445 6.193 6.328 1,163,713 -0.03(-0.45%)
Oct 26, 2004 6.165 6.398 6.040 6.357 2,362,627 +0.28(+4.56%)
Oct 25, 2004 6.075 6.107 5.966 6.080 982,785 +0.04(+0.66%)
Oct 22, 2004 6.129 6.165 6.024 6.040 1,447,426 -0.07(-1.12%)
Oct 21, 2004 5.923 6.132 5.909 6.108 3,178,564 +0.19(+3.14%)
Oct 20, 2004 6.001 6.122 5.866 5.922 3,067,332 -0.12(-1.91%)
Oct 19, 2004 6.385 6.385 6.037 6.037 1,189,761 -0.21(-3.34%)
Oct 18, 2004 6.307 6.435 6.166 6.246 1,060,225 -0.04(-0.70%)
Oct 15, 2004 6.051 6.328 6.037 6.290 1,405,889 +0.28(+4.68%)
Oct 14, 2004 6.207 6.256 6.009 6.009 2,311,235 -0.23(-3.75%)
Oct 13, 2004 6.491 6.501 6.088 6.243 1,893,762 -0.21(-3.19%)
Oct 12, 2004 6.477 6.516 6.413 6.449 714,561 -0.13(-1.92%)
Oct 11, 2004 6.925 6.925 6.364 6.575 2,573,827 -0.20(-2.98%)
Oct 08, 2004 6.932 6.936 6.770 6.777 1,195,393 +0.01(+0.17%)
Oct 07, 2004 6.839 6.874 6.754 6.766 2,133,827 -0.07(-1.08%)
Oct 06, 2004 6.768 6.930 6.768 6.839 1,902,210 +0.16(+2.45%)
Oct 05, 2004 6.690 6.761 6.676 6.676 1,815,618 +0.07(+1.08%)
Oct 04, 2004 6.570 6.662 6.567 6.605 812,417 +0.08(+1.20%)
Oct 01, 2004 6.527 6.562 6.499 6.527 2,601,987 +0.05(+0.79%)
Sep 30, 2004 6.335 6.580 6.335 6.476 3,217,284 +0.14(+2.22%)
Sep 29, 2004 6.477 6.477 6.293 6.335 698,368 -0.11(-1.63%)
Sep 28, 2004 6.207 6.470 6.193 6.440 2,218,307 +0.26(+4.18%)
Sep 27, 2004 6.229 6.229 6.158 6.182 761,729 -0.05(-0.84%)
Sep 24, 2004 6.193 6.250 6.180 6.234 425,920 +0.01(+0.16%)
Sep 23, 2004 6.108 6.233 6.108 6.224 2,112,707 +0.12(+1.91%)
Sep 22, 2004 6.136 6.136 6.082 6.108 1,077,121 -0.03(-0.46%)
Sep 21, 2004 6.165 6.250 6.126 6.136 1,266,497 -0.04(-0.69%)
Sep 20, 2004 6.179 6.278 6.051 6.179 841,985 +0.03(+0.44%)
Sep 17, 2004 6.300 6.321 6.121 6.152 865,921 -0.14(-2.26%)
Sep 16, 2004 6.037 6.352 6.037 6.294 2,722,371 +0.26(+4.31%)
Sep 15, 2004 6.034 6.070 5.952 6.034 2,109,891 +0.00(+0.07%)
Sep 14, 2004 6.051 6.068 5.966 6.030 659,648 +0.02(+0.35%)
Sep 13, 2004 5.994 6.021 5.952 6.009 1,075,009 +0.07(+1.12%)
Sep 10, 2004 6.179 6.236 5.939 5.942 2,328,835 -0.24(-3.84%)
Sep 09, 2004 5.739 6.206 5.739 6.179 4,831,558 +0.51(+8.97%)
Sep 08, 2004 5.643 5.709 5.632 5.670 510,400 +0.04(+0.73%)
Sep 07, 2004 5.646 5.646 5.540 5.629 636,416 +0.01(+0.20%)
Sep 03, 2004 5.653 5.659 5.588 5.618 372,416 -0.05(-0.88%)
Sep 02, 2004 5.625 5.679 5.611 5.668 494,912 +0.04(+0.76%)
Sep 01, 2004 5.526 5.642 5.521 5.625 913,793 +0.15(+2.72%)
Aug 31, 2004 5.419 5.524 5.405 5.476 551,232 +0.08(+1.45%)
Aug 30, 2004 5.490 5.490 5.392 5.398 405,504 -0.07(-1.25%)
Aug 27, 2004 5.376 5.496 5.364 5.466 485,760 +0.12(+2.15%)
Aug 26, 2004 5.426 5.426 5.342 5.351 513,920 -0.11(-2.03%)
Aug 25, 2004 5.526 5.537 5.449 5.462 673,024 -0.05(-0.90%)
Aug 24, 2004 5.511 5.547 5.507 5.511 452,672 -0.04(-0.64%)
Aug 23, 2004 5.696 5.717 5.449 5.547 620,928 -0.18(-3.17%)
Aug 20, 2004 5.773 5.781 5.724 5.729 171,072 -0.01(-0.22%)
Aug 19, 2004 5.649 5.810 5.649 5.741 1,044,033 +0.09(+1.63%)
Aug 18, 2004 5.649 5.682 5.618 5.649 1,204,545 -0.02(-0.33%)
Aug 17, 2004 5.679 5.710 5.656 5.668 655,424 +0.01(+0.13%)
Aug 16, 2004 5.582 5.746 5.582 5.660 476,608 +0.05(+0.89%)
Aug 13, 2004 5.625 5.639 5.592 5.611 1,568,514 -0.02(-0.43%)
Aug 12, 2004 5.638 5.668 5.618 5.635 899,009 -0.03(-0.55%)
Aug 11, 2004 5.717 5.729 5.628 5.666 476,608 -0.02(-0.27%)
Aug 10, 2004 5.682 5.820 5.646 5.682 975,041 +0.01(+0.13%)
Aug 09, 2004 5.824 5.923 5.616 5.675 3,531,268 -0.02(-0.37%)
Aug 06, 2004 5.453 5.852 5.442 5.696 5,900,936 +0.28(+5.14%)
Aug 05, 2004 5.504 5.575 5.412 5.418 2,458,371 -0.09(-1.68%)
Aug 04, 2004 5.230 5.561 5.230 5.510 2,485,827 +0.28(+5.35%)
Aug 03, 2004 5.071 5.250 5.071 5.230 1,822,658 +0.12(+2.33%)
Aug 02, 2004 5.021 5.119 5.014 5.111 440,704 +0.06(+1.18%)
Jul 30, 2004 5.028 5.057 5.017 5.051 447,744 +0.03(+0.62%)
Jul 29, 2004 4.979 5.080 4.979 5.020 309,760 +0.01(+0.26%)
Jul 28, 2004 5.000 5.017 4.970 5.007 960,257 +0.01(+0.14%)
Jul 27, 2004 4.976 5.007 4.960 5.000 1,072,897 +0.01(+0.20%)
Jul 26, 2004 4.982 5.006 4.982 4.990 598,400 -0.01(-0.11%)
Jul 23, 2004 5.099 5.099 4.996 4.996 632,192 -0.04(-0.79%)
Jul 22, 2004 4.950 5.055 4.950 5.035 397,760 -0.05(-0.92%)
Jul 21, 2004 5.085 5.114 5.024 5.082 691,328 -0.02(-0.47%)
Jul 20, 2004 5.007 5.141 4.993 5.107 396,352 +0.06(+1.13%)
Jul 19, 2004 5.045 5.085 5.043 5.050 556,160 -0.05(-0.95%)
Jul 16, 2004 4.964 5.114 4.964 5.098 339,328 +0.13(+2.54%)
Jul 15, 2004 5.142 5.146 4.970 4.972 914,497 -0.18(-3.55%)
Jul 14, 2004 4.972 5.240 4.972 5.155 736,385 +0.16(+3.16%)
Jul 13, 2004 5.035 5.047 4.986 4.997 337,920 -0.02(-0.45%)
Jul 12, 2004 5.035 5.038 4.986 5.020 302,016 -0.01(-0.23%)
Jul 09, 2004 5.074 5.085 5.001 5.031 540,672 +0.03(+0.57%)
Jul 08, 2004 4.964 5.016 4.912 5.003 594,176 +0.05(+0.92%)
Jul 07, 2004 4.922 5.000 4.865 4.957 966,593 +0.06(+1.28%)
Jul 06, 2004 4.865 4.950 4.849 4.895 430,848 -0.02(-0.49%)
Jul 02, 2004 4.759 4.964 4.759 4.919 870,145 +0.15(+3.16%)
Jul 01, 2004 4.670 4.815 4.652 4.768 901,121 +0.12(+2.50%)
Jun 30, 2004 4.550 4.652 4.550 4.652 490,688 +0.15(+3.31%)
Jun 29, 2004 4.545 4.578 4.489 4.503 216,832 -0.05(-1.06%)
Jun 28, 2004 4.680 4.680 4.545 4.551 256,960 -0.11(-2.32%)
Jun 25, 2004 4.652 4.685 4.631 4.659 270,336 +0.03(+0.64%)
Jun 24, 2004 4.683 4.687 4.609 4.629 229,504 -0.05(-1.15%)
Jun 23, 2004 4.676 4.702 4.665 4.683 283,712 -0.00(-0.09%)
Jun 22, 2004 4.723 4.737 4.655 4.687 494,912 +0.01(+0.12%)
Jun 21, 2004 4.706 4.730 4.673 4.682 489,984 -0.01(-0.15%)
Jun 18, 2004 4.662 4.709 4.662 4.689 727,937 +0.03(+0.61%)
Jun 17, 2004 4.702 4.703 4.624 4.661 784,961 +0.08(+1.71%)
Jun 16, 2004 4.616 4.693 4.582 4.582 318,912 -0.01(-0.28%)
Jun 15, 2004 4.474 4.628 4.474 4.595 1,172,865 +0.13(+3.03%)
Jun 14, 2004 4.517 4.524 4.447 4.460 780,033 -0.08(-1.81%)
Jun 10, 2004 4.527 4.575 4.510 4.543 502,656 +0.05(+1.14%)
Jun 09, 2004 4.531 4.567 4.482 4.491 312,576 -0.23(-4.90%)
Jun 08, 2004 4.666 4.723 4.666 4.723 539,968 +0.07(+1.40%)
Jun 07, 2004 4.638 4.666 4.619 4.658 835,649 +0.05(+1.11%)
Jun 04, 2004 4.695 4.737 4.599 4.607 511,104 -0.12(-2.55%)
Jun 03, 2004 4.812 4.812 4.723 4.727 478,720 -0.08(-1.68%)
Jun 02, 2004 4.837 4.837 4.770 4.808 716,673 -0.00(-0.03%)
Jun 01, 2004 4.673 4.825 4.631 4.810 1,271,425 +0.11(+2.30%)
May 28, 2004 4.702 4.787 4.687 4.702 856,769 -0.08(-1.66%)
May 27, 2004 4.773 4.783 4.666 4.781 923,649 -0.01(-0.18%)
May 26, 2004 4.730 4.790 4.687 4.790 775,105 -0.09(-1.92%)
May 25, 2004 4.609 4.885 4.595 4.884 1,974,018 +0.30(+6.44%)
May 24, 2004 4.496 4.609 4.466 4.588 1,123,585 +0.21(+4.77%)
May 21, 2004 4.392 4.439 4.361 4.379 442,112 -0.01(-0.29%)
May 20, 2004 4.347 4.403 4.327 4.392 590,656 +0.02(+0.55%)
May 19, 2004 4.283 4.429 4.283 4.368 695,552 +0.16(+3.89%)
May 18, 2004 4.176 4.233 4.169 4.205 1,940,226 +0.06(+1.40%)
May 17, 2004 4.197 4.205 4.141 4.146 886,337 -0.09(-2.05%)
May 14, 2004 4.185 4.276 4.166 4.233 625,856 +0.05(+1.19%)
May 13, 2004 4.187 4.195 4.156 4.183 340,736 +0.01(+0.17%)
May 12, 2004 4.190 4.190 4.112 4.176 810,305 +0.00(+0.03%)
May 11, 2004 4.062 4.176 4.051 4.175 988,417 +0.18(+4.59%)
May 10, 2004 4.055 4.055 3.943 3.991 793,409 -0.09(-2.29%)
May 07, 2004 4.219 4.304 4.048 4.085 1,560,770 -0.10(-2.34%)
May 06, 2004 4.260 4.318 4.162 4.183 910,273 -0.08(-1.80%)
May 05, 2004 4.320 4.320 4.241 4.260 1,619,202 -0.06(-1.35%)
May 04, 2004 4.304 4.357 4.303 4.318 1,679,042 +0.02(+0.43%)
May 03, 2004 4.332 4.332 4.261 4.300 340,736 +0.04(+0.93%)
Apr 30, 2004 4.453 4.453 4.260 4.260 1,105,985 -0.12(-2.79%)
Apr 29, 2004 4.472 4.510 4.382 4.382 933,505 -0.09(-2.00%)
Apr 28, 2004 4.510 4.527 4.439 4.472 504,768 -0.06(-1.22%)
Apr 27, 2004 4.460 4.565 4.460 4.527 1,089,089 +0.05(+1.08%)
Apr 26, 2004 4.442 4.493 4.442 4.479 371,712 +0.04(+0.80%)
Apr 23, 2004 4.378 4.446 4.315 4.443 1,208,769 +0.04(+0.97%)
Apr 22, 2004 4.510 4.531 4.371 4.401 1,162,305 +0.03(+0.75%)
Apr 21, 2004 4.602 4.602 4.368 4.368 860,993 -0.21(-4.50%)
Apr 20, 2004 4.666 4.689 4.572 4.574 1,198,209 -0.07(-1.53%)
Apr 19, 2004 4.666 4.695 4.604 4.645 340,736 -0.05(-0.97%)
Apr 16, 2004 4.751 4.751 4.690 4.690 119,680 +0.03(+0.64%)
Apr 15, 2004 4.659 4.723 4.659 4.661 1,121,473 +0.04(+0.95%)
Apr 14, 2004 4.712 4.712 4.616 4.616 478,016 -0.13(-2.75%)
Apr 13, 2004 4.815 4.827 4.746 4.747 161,920 -0.08(-1.71%)
Apr 12, 2004 4.815 4.878 4.815 4.830 396,352 -0.01(-0.29%)
Apr 08, 2004 4.858 4.858 4.808 4.844 84,480 -0.04(-0.81%)
Apr 07, 2004 4.865 4.901 4.851 4.884 1,049,665 +0.08(+1.63%)
Apr 06, 2004 4.773 4.831 4.773 4.805 480,832 +0.03(+0.53%)
Apr 05, 2004 4.787 4.805 4.730 4.780 399,168 -0.01(-0.15%)
Apr 02, 2004 4.687 4.858 4.666 4.787 806,081 +0.10(+2.18%)
Apr 01, 2004 4.658 4.710 4.639 4.685 627,264 +0.03(+0.58%)
Mar 31, 2004 4.545 4.723 4.545 4.658 1,793,090 +0.11(+2.47%)
Mar 30, 2004 4.403 4.575 4.403 4.545 2,299,267 +0.14(+3.16%)
Mar 29, 2004 4.531 4.538 4.351 4.406 2,178,179 -0.14(-3.06%)
Mar 26, 2004 4.611 4.614 4.524 4.545 1,039,809 -0.06(-1.39%)
Mar 25, 2004 4.601 4.629 4.553 4.609 693,440 -0.01(-0.12%)
Mar 24, 2004 4.645 4.695 4.588 4.615 995,457 -0.05(-1.13%)
Mar 23, 2004 4.723 4.750 4.666 4.668 744,129 -0.13(-2.75%)
Mar 22, 2004 4.794 4.815 4.729 4.800 711,041 +0.04(+0.84%)
Mar 19, 2004 4.837 4.842 4.741 4.760 732,865 -0.06(-1.18%)
Mar 18, 2004 4.702 4.864 4.680 4.817 435,072 +0.05(+1.04%)
Mar 17, 2004 4.631 4.820 4.631 4.767 654,720 +0.15(+3.29%)
Mar 16, 2004 4.609 4.652 4.588 4.615 2,566,787 +0.10(+2.27%)
Mar 15, 2004 4.659 4.703 4.513 4.513 775,809 -0.17(-3.58%)
Mar 12, 2004 4.631 4.682 4.560 4.680 1,631,874 +0.20(+4.37%)
Mar 11, 2004 4.673 4.744 4.480 4.484 1,683,266 -0.22(-4.74%)
Mar 10, 2004 4.865 4.895 4.666 4.707 1,252,417 -0.18(-3.69%)
Mar 09, 2004 4.815 4.901 4.803 4.888 637,120 -0.02(-0.41%)
Mar 08, 2004 4.845 4.908 4.837 4.908 745,537 -0.02(-0.49%)
Mar 05, 2004 4.865 4.936 4.837 4.932 466,752 +0.07(+1.37%)
Mar 04, 2004 4.888 4.926 4.854 4.865 903,233 -0.03(-0.70%)
Mar 03, 2004 4.936 4.969 4.810 4.899 1,518,530 -0.16(-3.15%)
Mar 02, 2004 5.072 5.220 5.058 5.058 1,495,298 +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.