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 )

33.80 +0.30 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 27, 2004 4.904 4.954 4.902 4.926 1,031,270 -0.07(-1.31%)
Feb 26, 2004 4.820 5.011 4.792 4.991 540,256 +0.17(+3.57%)
Feb 25, 2004 4.883 4.900 4.769 4.819 673,209 -0.16(-3.31%)
Feb 24, 2004 4.862 4.988 4.835 4.984 995,393 -0.06(-1.10%)
Feb 23, 2004 4.840 5.118 4.789 5.039 772,397 +0.18(+3.81%)
Feb 20, 2004 4.776 4.855 4.776 4.855 323,590 +0.02(+0.44%)
Feb 19, 2004 4.769 4.894 4.755 4.833 326,404 -0.02(-0.35%)
Feb 18, 2004 4.833 4.965 4.826 4.850 711,196 -0.02(-0.35%)
Feb 17, 2004 4.791 4.872 4.785 4.867 236,362 +0.18(+3.85%)
Feb 13, 2004 4.691 4.755 4.630 4.687 801,239 +0.01(+0.18%)
Feb 12, 2004 4.596 4.732 4.596 4.678 455,137 +0.04(+0.80%)
Feb 11, 2004 4.592 4.732 4.478 4.641 1,468,117 +0.03(+0.65%)
Feb 10, 2004 4.855 4.855 4.606 4.612 670,395 -0.24(-5.01%)
Feb 09, 2004 4.776 4.879 4.727 4.855 406,599 +0.01(+0.15%)
Feb 06, 2004 4.812 4.886 4.812 4.847 945,448 +0.02(+0.35%)
Feb 05, 2004 4.862 4.869 4.792 4.830 488,200 -0.03(-0.64%)
Feb 04, 2004 4.876 4.876 4.771 4.862 564,173 +0.06(+1.30%)
Feb 03, 2004 4.701 4.874 4.701 4.799 1,056,594 +0.13(+2.86%)
Feb 02, 2004 4.698 4.714 4.639 4.666 303,894 +0.00(+0.06%)
Jan 30, 2004 4.762 4.867 4.549 4.663 1,100,209 +0.04(+0.92%)
Jan 29, 2004 4.862 4.865 4.592 4.620 1,292,253 -0.27(-5.52%)
Jan 28, 2004 5.068 5.153 4.887 4.890 667,582 -0.25(-4.87%)
Jan 27, 2004 5.189 5.257 5.089 5.140 1,456,862 -0.05(-0.99%)
Jan 26, 2004 4.929 5.206 4.929 5.191 1,530,725 +0.24(+4.76%)
Jan 23, 2004 4.883 4.967 4.883 4.956 554,325 +0.09(+1.93%)
Jan 22, 2004 4.840 4.940 4.840 4.862 206,816 +0.01(+0.15%)
Jan 21, 2004 4.961 4.961 4.840 4.855 768,880 -0.14(-2.79%)
Jan 20, 2004 4.904 5.011 4.889 4.994 914,496 +0.20(+4.24%)
Jan 16, 2004 4.776 4.832 4.735 4.791 341,880 +0.03(+0.60%)
Jan 15, 2004 4.833 4.833 4.690 4.762 529,000 -0.07(-1.47%)
Jan 14, 2004 4.869 4.869 4.805 4.833 742,852 +0.09(+1.80%)
Jan 13, 2004 4.975 4.994 4.742 4.748 1,355,564 -0.01(-0.30%)
Jan 12, 2004 4.947 4.968 4.735 4.762 1,590,519 -0.30(-5.93%)
Jan 09, 2004 5.218 5.218 5.048 5.062 1,390,034 -0.15(-2.97%)
Jan 08, 2004 5.140 5.317 5.096 5.217 1,376,668 +0.08(+1.49%)
Jan 07, 2004 5.452 5.452 4.890 5.140 2,339,703 -0.35(-6.32%)
Jan 06, 2004 5.190 5.528 5.190 5.487 1,655,941 +0.30(+5.72%)
Jan 05, 2004 4.990 5.210 4.974 5.190 1,171,258 +0.35(+7.22%)
Jan 02, 2004 4.720 4.870 4.720 4.840 256,762 +0.10(+2.19%)
Dec 31, 2003 4.670 4.737 4.636 4.737 153,353 +0.05(+1.06%)
Dec 30, 2003 4.648 4.704 4.648 4.687 135,767 +0.02(+0.49%)
Dec 29, 2003 4.563 4.705 4.563 4.664 647,181 +0.13(+2.88%)
Dec 26, 2003 4.489 4.535 4.489 4.533 272,941 +0.04(+0.98%)
Dec 24, 2003 4.567 4.567 4.484 4.489 132,953 -0.06(-1.25%)
Dec 23, 2003 4.691 4.698 4.535 4.546 745,666 -0.06(-1.20%)
Dec 22, 2003 4.521 4.646 4.508 4.602 648,588 +0.12(+2.76%)
Dec 19, 2003 4.378 4.481 4.346 4.478 863,143 +0.04(+0.99%)
Dec 18, 2003 4.222 4.434 4.222 4.434 747,776 +0.20(+4.63%)
Dec 17, 2003 4.216 4.245 4.216 4.238 1,038,304 +0.01(+0.17%)
Dec 16, 2003 4.186 4.248 4.174 4.231 568,394 +0.04(+0.85%)
Dec 15, 2003 4.222 4.269 4.172 4.195 907,461 -0.05(-1.11%)
Dec 12, 2003 4.208 4.223 4.184 4.242 725,265 +0.05(+1.08%)
Dec 11, 2003 4.179 4.208 4.137 4.196 197,671 +0.03(+0.65%)
Dec 10, 2003 4.165 4.177 4.151 4.169 230,030 -0.01(-0.24%)
Dec 09, 2003 4.178 4.239 4.159 4.179 359,467 -0.02(-0.41%)
Dec 08, 2003 4.009 4.201 4.002 4.196 1,071,367 +0.19(+4.87%)
Dec 05, 2003 4.022 4.023 3.987 4.002 288,417 +0.02(+0.54%)
Dec 04, 2003 3.973 3.980 3.973 3.980 407,302 +0.00(+0.04%)
Dec 03, 2003 3.985 4.002 3.970 3.979 508,600 -0.01(-0.14%)
Dec 02, 2003 3.980 3.995 3.962 3.985 871,585 +0.02(+0.54%)
Dec 01, 2003 3.921 3.980 3.921 3.963 540,256 +0.08(+2.05%)
Nov 28, 2003 3.845 3.889 3.845 3.884 728,079 +0.00(+0.11%)
Nov 26, 2003 3.832 3.892 3.832 3.879 989,062 +0.06(+1.45%)
Nov 25, 2003 3.835 3.895 3.796 3.824 550,808 +0.00(+0.07%)
Nov 24, 2003 3.810 3.838 3.788 3.821 431,923 -0.04(-1.03%)
Nov 21, 2003 3.857 3.867 3.845 3.861 400,267 +0.02(+0.41%)
Nov 20, 2003 3.921 3.921 3.845 3.845 806,866 -0.08(-1.99%)
Nov 19, 2003 3.931 3.953 3.923 3.923 199,782 -0.01(-0.33%)
Nov 18, 2003 3.925 3.979 3.918 3.936 360,874 +0.02(+0.62%)
Nov 17, 2003 3.959 3.959 3.911 3.912 246,210 -0.07(-1.71%)
Nov 14, 2003 3.945 3.980 3.945 3.980 374,239 +0.05(+1.23%)
Nov 13, 2003 3.938 3.952 3.914 3.932 585,980 +0.01(+0.22%)
Nov 12, 2003 3.916 3.931 3.909 3.923 161,092 +0.01(+0.33%)
Nov 11, 2003 3.916 3.916 3.895 3.911 486,793 +0.00(+0.04%)
Nov 10, 2003 3.980 3.985 3.912 3.909 338,363 -0.03(-0.79%)
Nov 07, 2003 3.931 3.970 3.909 3.941 1,158,596 +0.04(+0.98%)
Nov 06, 2003 3.942 3.942 3.902 3.902 206,113 -0.09(-2.31%)
Nov 05, 2003 3.884 4.051 3.932 3.995 561,359 +0.12(+3.19%)
Nov 04, 2003 3.884 3.911 3.872 3.871 147,726 -0.06(-1.48%)
Nov 03, 2003 3.915 3.931 3.909 3.929 199,078 +0.06(+1.62%)
Oct 31, 2003 3.871 3.874 3.864 3.867 628,188 -0.01(-0.37%)
Oct 30, 2003 3.943 3.943 3.881 3.881 157,574 -0.03(-0.76%)
Oct 29, 2003 3.904 3.948 3.904 3.911 249,727 -0.01(-0.33%)
Oct 28, 2003 3.923 3.928 3.916 3.923 222,292 -0.03(-0.76%)
Oct 27, 2003 3.881 3.959 3.881 3.953 406,599 +0.07(+1.68%)
Oct 24, 2003 3.923 3.938 3.875 3.888 72,456 -0.03(-0.87%)
Oct 23, 2003 3.909 3.926 3.909 3.922 79,490 -0.03(-0.76%)
Oct 22, 2003 3.908 3.959 3.885 3.952 544,476 +0.03(+0.76%)
Oct 21, 2003 3.872 3.923 3.872 3.922 514,228 +0.03(+0.69%)
Oct 20, 2003 3.875 3.904 3.875 3.895 240,582 -0.02(-0.40%)
Oct 17, 2003 3.902 3.914 3.888 3.911 2,104,747 +0.04(+0.99%)
Oct 16, 2003 3.875 3.875 3.852 3.872 254,651 +0.00(+0.07%)
Oct 15, 2003 3.942 3.942 3.869 3.869 315,149 -0.04(-1.13%)
Oct 14, 2003 3.938 3.941 3.909 3.914 616,229 -0.02(-0.40%)
Oct 13, 2003 3.912 3.929 3.874 3.929 250,431 +0.02(+0.44%)
Oct 10, 2003 3.904 3.922 3.895 3.912 1,060,815 +0.04(+0.92%)
Oct 09, 2003 3.860 3.909 3.860 3.877 834,301 +0.02(+0.44%)
Oct 08, 2003 3.820 3.867 3.791 3.860 801,239 +0.11(+2.84%)
Oct 07, 2003 3.885 3.898 3.690 3.753 1,088,250 -0.13(-3.40%)
Oct 06, 2003 3.909 3.923 3.884 3.885 256,762 -0.02(-0.47%)
Oct 03, 2003 3.831 3.938 3.831 3.904 1,111,464 +0.06(+1.48%)
Oct 02, 2003 3.847 3.860 3.838 3.847 315,149 +0.01(+0.22%)
Oct 01, 2003 3.742 3.838 3.820 3.838 858,922 +0.10(+2.58%)
Sep 30, 2003 3.824 3.824 3.742 3.742 433,330 -0.08(-2.16%)
Sep 29, 2003 3.817 3.825 3.774 3.824 756,921 +0.02(+0.49%)
Sep 26, 2003 3.858 3.858 3.804 3.805 395,343 -0.05(-1.36%)
Sep 25, 2003 3.914 3.945 3.861 3.858 2,500,795 -0.13(-3.14%)
Sep 24, 2003 3.895 3.976 3.895 3.983 1,761,460 +0.08(+1.97%)
Sep 23, 2003 3.858 3.933 3.851 3.906 679,540 -0.01(-0.33%)
Sep 22, 2003 3.783 3.919 3.783 3.919 480,462 +0.13(+3.45%)
Sep 19, 2003 3.780 3.788 3.774 3.788 906,054 +0.00(+0.08%)
Sep 18, 2003 3.761 3.801 3.756 3.786 820,936 +0.04(+1.02%)
Sep 17, 2003 3.803 3.803 3.746 3.747 545,180 -0.07(-1.83%)
Sep 16, 2003 3.786 3.820 3.786 3.817 752,700 +0.02(+0.56%)
Sep 15, 2003 3.753 3.838 3.746 3.796 699,941 +0.05(+1.33%)
Sep 12, 2003 3.739 3.781 3.739 3.746 646,478 +0.01(+0.19%)
Sep 11, 2003 3.676 3.749 3.676 3.739 800,535 +0.08(+2.29%)
Sep 10, 2003 3.652 3.660 3.635 3.655 521,262 +0.02(+0.43%)
Sep 09, 2003 3.646 3.682 3.606 3.639 490,310 +0.01(+0.20%)
Sep 08, 2003 3.659 3.682 3.625 3.632 935,599 -0.03(-0.78%)
Sep 05, 2003 3.719 3.720 3.659 3.660 1,055,187 -0.06(-1.57%)
Sep 04, 2003 3.658 3.732 3.658 3.719 1,219,797 +0.04(+1.08%)
Sep 03, 2003 3.625 3.688 3.618 3.679 589,498 +0.04(+1.13%)
Sep 02, 2003 3.581 3.638 3.578 3.638 1,076,291 +0.05(+1.43%)
Aug 29, 2003 3.561 3.622 3.540 3.587 842,039 +0.01(+0.32%)
Aug 28, 2003 3.579 3.579 3.533 3.575 545,180 +0.01(+0.20%)
Aug 27, 2003 3.554 3.588 3.535 3.568 486,793 +0.04(+1.21%)
Aug 26, 2003 3.504 3.525 3.459 3.525 270,831 +0.03(+0.81%)
Aug 25, 2003 3.426 3.518 3.426 3.497 430,516 +0.04(+1.03%)
Aug 22, 2003 3.469 3.483 3.447 3.461 530,407 -0.01(-0.20%)
Aug 21, 2003 3.277 3.476 3.277 3.469 1,746,687 +0.20(+6.23%)
Aug 20, 2003 3.270 3.270 3.210 3.265 2,022,443 -0.01(-0.43%)
Aug 19, 2003 3.368 3.368 3.255 3.280 1,441,386 -0.09(-2.62%)
Aug 18, 2003 3.412 3.419 3.366 3.368 448,103 -0.07(-2.11%)
Aug 15, 2003 3.434 3.440 3.434 3.440 196,264 +0.01(+0.17%)
Aug 14, 2003 3.417 3.470 3.409 3.434 538,145 -0.02(-0.54%)
Aug 13, 2003 3.429 3.457 3.429 3.453 165,312 +0.02(+0.70%)
Aug 12, 2003 3.397 3.454 3.390 3.429 429,109 +0.03(+0.92%)
Aug 11, 2003 3.433 3.433 3.358 3.397 1,391,440 -0.04(-1.04%)
Aug 08, 2003 3.518 3.518 3.426 3.433 389,716 -0.08(-2.15%)
Aug 07, 2003 3.575 3.589 3.507 3.508 572,615 -0.08(-2.26%)
Aug 06, 2003 3.570 3.612 3.555 3.589 524,780 -0.02(-0.43%)
Aug 05, 2003 3.523 3.614 3.523 3.605 284,197 +0.07(+1.97%)
Aug 04, 2003 3.545 3.562 3.524 3.535 175,864 -0.01(-0.28%)
Aug 01, 2003 3.601 3.601 3.506 3.545 493,124 -0.06(-1.54%)
Jul 31, 2003 3.632 3.641 3.558 3.601 434,033 -0.02(-0.47%)
Jul 30, 2003 3.612 3.631 3.611 3.618 241,989 +0.01(+0.16%)
Jul 29, 2003 3.611 3.625 3.588 3.612 329,922 -0.01(-0.35%)
Jul 28, 2003 3.659 3.659 3.604 3.625 529,000 -0.04(-1.12%)
Jul 25, 2003 3.722 3.722 3.666 3.666 382,681 -0.06(-1.57%)
Jul 24, 2003 3.693 3.729 3.693 3.724 188,526 +0.04(+1.16%)
Jul 23, 2003 3.696 3.696 3.682 3.682 160,388 +0.02(+0.43%)
Jul 22, 2003 3.618 3.696 3.618 3.666 194,858 +0.03(+0.94%)
Jul 21, 2003 3.618 3.673 3.618 3.632 340,473 +0.01(+0.39%)
Jul 18, 2003 3.668 3.668 3.615 3.618 327,108 -0.05(-1.28%)
Jul 17, 2003 3.663 3.670 3.639 3.665 194,858 -0.02(-0.46%)
Jul 16, 2003 3.696 3.699 3.668 3.682 410,819 +0.00(+0.00%)
Jul 15, 2003 3.682 3.685 3.668 3.682 165,312 +0.00(+0.00%)
Jul 14, 2003 3.690 3.729 3.682 3.682 479,758 +0.00(+0.00%)
Jul 11, 2003 3.660 3.696 3.660 3.682 955,296 +0.01(+0.31%)
Jul 10, 2003 3.727 3.727 3.668 3.670 350,322 -0.05(-1.30%)
Jul 09, 2003 3.706 3.760 3.703 3.719 142,802 +0.01(+0.35%)
Jul 08, 2003 3.660 3.710 3.660 3.706 147,726 +0.02(+0.62%)
Jul 07, 2003 3.682 3.710 3.652 3.683 1,415,358 +0.03(+0.78%)
Jul 03, 2003 3.653 3.666 3.632 3.655 437,551 -0.00(-0.12%)
Jul 02, 2003 3.574 3.665 3.574 3.659 1,166,334 +0.05(+1.34%)
Jul 01, 2003 3.622 3.622 3.595 3.611 417,854 -0.01(-0.39%)
Jun 30, 2003 3.676 3.676 3.604 3.625 433,330 -0.02(-0.43%)
Jun 27, 2003 3.653 3.659 3.625 3.641 416,447 +0.00(+0.04%)
Jun 26, 2003 3.636 3.642 3.615 3.639 901,833 -0.03(-0.81%)
Jun 25, 2003 3.632 3.715 3.632 3.669 1,961,242 +0.06(+1.61%)
Jun 24, 2003 3.568 3.668 3.568 3.611 2,042,843 +0.04(+1.15%)
Jun 23, 2003 3.525 3.612 3.523 3.570 983,435 +0.01(+0.24%)
Jun 20, 2003 3.518 3.575 3.511 3.561 540,256 +0.04(+1.21%)
Jun 19, 2003 3.511 3.558 3.511 3.518 892,688 +0.00(+0.08%)
Jun 18, 2003 3.497 3.550 3.490 3.515 680,244 -0.11(-3.06%)
Jun 17, 2003 3.524 3.665 3.518 3.626 968,662 +0.12(+3.32%)
Jun 16, 2003 3.476 3.511 3.470 3.510 689,389 +0.05(+1.56%)
Jun 13, 2003 3.390 3.464 3.379 3.456 1,527,208 +0.06(+1.72%)
Jun 12, 2003 3.362 3.434 3.362 3.397 1,095,988 +0.04(+1.27%)
Jun 11, 2003 3.314 3.383 3.314 3.355 457,248 +0.04(+1.29%)
Jun 10, 2003 3.305 3.341 3.305 3.312 582,463 -0.01(-0.21%)
Jun 09, 2003 3.334 3.341 3.307 3.319 206,113 +0.01(+0.34%)
Jun 06, 2003 3.298 3.349 3.298 3.308 646,478 +0.01(+0.43%)
Jun 05, 2003 3.284 3.312 3.274 3.294 571,208 +0.02(+0.65%)
Jun 04, 2003 3.241 3.272 3.227 3.272 502,269 +0.02(+0.74%)
Jun 03, 2003 3.298 3.298 3.234 3.248 244,100 -0.05(-1.55%)
Jun 02, 2003 3.312 3.312 3.291 3.299 272,238 -0.01(-0.39%)
May 30, 2003 3.298 3.312 3.270 3.312 725,265 +0.01(+0.43%)
May 29, 2003 3.278 3.309 3.272 3.298 134,360 +0.02(+0.56%)
May 28, 2003 3.262 3.280 3.258 3.280 700,644 +0.02(+0.74%)
May 27, 2003 3.277 3.291 3.251 3.255 249,727 -0.01(-0.43%)
May 23, 2003 3.245 3.298 3.245 3.270 147,022 +0.04(+1.19%)
May 22, 2003 3.213 3.241 3.213 3.231 584,574 +0.02(+0.58%)
May 21, 2003 3.142 3.213 3.127 3.213 673,913 +0.03(+0.94%)
May 20, 2003 3.166 3.198 3.166 3.183 1,105,133 +0.02(+0.54%)
May 19, 2003 3.204 3.204 3.166 3.166 1,213,465 -0.05(-1.42%)
May 16, 2003 3.156 3.224 3.150 3.211 1,505,401 +0.05(+1.57%)
May 15, 2003 3.255 3.267 3.085 3.162 2,709,018 -0.09(-2.88%)
May 14, 2003 3.326 3.332 3.248 3.255 722,451 -0.06(-1.84%)
May 13, 2003 3.376 3.382 3.312 3.316 694,313 -0.06(-1.64%)
May 12, 2003 3.469 3.474 3.355 3.372 927,861 -0.08(-2.43%)
May 09, 2003 3.383 3.483 3.383 3.456 1,304,212 +0.05(+1.42%)
May 08, 2003 3.395 3.419 3.348 3.407 755,514 +0.01(+0.42%)
May 07, 2003 3.383 3.405 3.341 3.393 766,769 +0.00(+0.08%)
May 06, 2003 3.447 3.447 3.383 3.390 660,547 -0.05(-1.36%)
May 05, 2003 3.453 3.476 3.412 3.437 325,701 -0.02(-0.45%)
May 02, 2003 3.388 3.453 3.385 3.453 587,387 +0.07(+2.06%)
May 01, 2003 3.348 3.383 3.341 3.383 234,955 +0.04(+1.28%)
Apr 30, 2003 3.316 3.349 3.277 3.341 1,059,408 +0.02(+0.73%)
Apr 29, 2003 3.262 3.316 3.255 3.316 1,488,518 +0.08(+2.55%)
Apr 28, 2003 3.447 3.447 3.198 3.234 2,064,650 -0.22(-6.30%)
Apr 25, 2003 3.390 3.453 3.390 3.452 934,192 +0.07(+2.02%)
Apr 24, 2003 3.376 3.386 3.355 3.383 658,437 -0.04(-1.24%)
Apr 23, 2003 3.361 3.554 3.361 3.426 1,628,506 +0.08(+2.29%)
Apr 22, 2003 3.343 3.355 3.339 3.349 444,585 +0.01(+0.17%)
Apr 21, 2003 3.278 3.349 3.278 3.343 487,496 +0.07(+2.26%)
Apr 17, 2003 3.301 3.302 3.270 3.270 273,645 -0.02(-0.73%)
Apr 16, 2003 3.197 3.302 3.184 3.294 1,730,507 +0.11(+3.44%)
Apr 15, 2003 3.177 3.191 3.159 3.184 744,259 +0.00(+0.00%)
Apr 14, 2003 3.184 3.184 3.170 3.184 443,882 +0.01(+0.45%)
Apr 11, 2003 3.149 3.177 3.149 3.170 242,693 +0.02(+0.68%)
Apr 10, 2003 3.113 3.163 3.113 3.149 1,188,141 +0.02(+0.64%)
Apr 09, 2003 3.135 3.140 3.099 3.129 645,071 +0.00(+0.05%)
Apr 08, 2003 3.120 3.139 3.116 3.127 839,226 +0.01(+0.18%)
Apr 07, 2003 3.120 3.127 3.113 3.122 77,380 -0.01(-0.18%)
Apr 04, 2003 3.120 3.130 3.113 3.127 787,170 +0.01(+0.46%)
Apr 03, 2003 3.110 3.156 3.110 3.113 1,103,022 +0.01(+0.23%)
Apr 02, 2003 3.132 3.142 3.099 3.106 404,488 -0.03(-0.91%)
Apr 01, 2003 3.127 3.163 3.122 3.135 668,285 +0.00(+0.05%)
Mar 31, 2003 3.123 3.133 3.095 3.133 593,015 +0.01(+0.32%)
Mar 28, 2003 3.152 3.169 3.123 3.123 983,435 -0.05(-1.44%)
Mar 27, 2003 3.171 3.180 3.167 3.169 256,058 -0.02(-0.49%)
Mar 26, 2003 3.159 3.184 3.156 3.184 268,017 -0.00(-0.04%)
Mar 25, 2003 3.133 3.191 3.133 3.186 510,007 +0.05(+1.68%)
Mar 24, 2003 3.132 3.133 3.113 3.133 218,072 +0.00(+0.05%)
Mar 21, 2003 3.122 3.144 3.117 3.132 553,621 +0.00(+0.14%)
Mar 20, 2003 3.099 3.127 3.099 3.127 590,201 +0.00(+0.09%)
Mar 19, 2003 3.113 3.149 3.092 3.125 710,493 -0.01(-0.45%)
Mar 18, 2003 3.163 3.163 3.099 3.139 733,003 -0.03(-0.85%)
Mar 17, 2003 3.018 3.170 3.014 3.166 373,536 +0.14(+4.55%)
Mar 14, 2003 3.079 3.085 3.026 3.028 262,390 -0.05(-1.66%)
Mar 13, 2003 3.092 3.093 3.078 3.079 106,222 -0.01(-0.18%)
Mar 12, 2003 3.014 3.119 3.014 3.085 598,643 +0.07(+2.36%)
Mar 11, 2003 2.963 3.039 2.963 3.014 705,568 -0.03(-0.93%)
Mar 10, 2003 3.035 3.071 2.999 3.042 1,330,943 -0.00(-0.05%)
Mar 07, 2003 3.113 3.133 3.018 3.044 904,647 -0.11(-3.56%)
Mar 06, 2003 3.227 3.227 3.156 3.156 513,524 -0.07(-2.20%)
Mar 05, 2003 3.177 3.238 3.173 3.227 585,277 +0.06(+2.02%)
Mar 04, 2003 3.201 3.208 3.142 3.163 461,468 -0.05(-1.46%)
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.