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 )

36.71 +0.27 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2003 90.45 91.50 90.00 90.58 160 -0.47(-0.51%)
Oct 30, 2003 87.75 91.05 89.25 91.05 1,532 +3.30(+3.76%)
Oct 29, 2003 86.85 88.05 86.25 87.75 777 +1.50(+1.74%)
Oct 28, 2003 84.00 86.25 82.65 86.25 554 +3.45(+4.17%)
Oct 27, 2003 85.50 85.50 81.00 82.80 626 -0.30(-0.36%)
Oct 24, 2003 81.00 83.10 79.50 83.10 2,113 -2.40(-2.81%)
Oct 23, 2003 90.00 90.45 82.80 85.50 1,960 -4.64(-5.14%)
Oct 22, 2003 91.95 91.95 87.60 90.14 900 +0.89(+0.99%)
Oct 21, 2003 86.25 92.23 85.95 89.25 1,833 +5.25(+6.25%)
Oct 20, 2003 81.45 84.30 81.00 84.00 2,240 +1.80(+2.19%)
Oct 17, 2003 82.50 82.50 81.00 82.20 586 -1.50(-1.79%)
Oct 16, 2003 82.50 84.28 83.25 83.70 1,299 +1.20(+1.45%)
Oct 15, 2003 79.50 83.85 79.50 82.50 2,108 +4.78(+6.16%)
Oct 14, 2003 75.90 81.00 74.25 77.72 10,778 +6.02(+8.39%)
Oct 13, 2003 69.75 74.85 69.17 71.70 4,846 +7.95(+12.47%)
Oct 10, 2003 63.77 63.77 63.75 63.75 33 -0.60(-0.93%)
Oct 09, 2003 60.90 64.50 60.90 64.35 546 +1.65(+2.63%)
Oct 08, 2003 61.05 63.00 61.05 62.70 208 +1.05(+1.70%)
Oct 07, 2003 63.75 63.75 61.20 61.65 388 -2.10(-3.29%)
Oct 06, 2003 66.00 66.00 62.10 63.75 333 -0.75(-1.16%)
Oct 03, 2003 63.75 66.28 63.75 64.50 319 +1.35(+2.14%)
Oct 02, 2003 60.00 63.15 60.00 63.15 100 -0.90(-1.41%)
Oct 01, 2003 62.25 64.05 62.25 64.05 106 +2.23(+3.62%)
Sep 30, 2003 62.85 64.50 61.50 61.81 220 -2.09(-3.26%)
Sep 29, 2003 64.20 64.20 62.85 63.90 186 +1.95(+3.15%)
Sep 26, 2003 60.30 61.95 60.30 61.95 49 -1.80(-2.82%)
Sep 25, 2003 64.35 64.50 63.75 63.75 290 -0.15(-0.23%)
Sep 24, 2003 63.75 63.90 63.60 63.90 210 +0.15(+0.24%)
Sep 23, 2003 62.85 64.50 62.58 63.75 796 +3.00(+4.94%)
Sep 22, 2003 62.55 62.70 60.30 60.75 3,706 +0.00(+0.00%)
Sep 19, 2003 63.75 63.75 60.75 60.75 1,721 -1.50(-2.41%)
Sep 18, 2003 66.30 66.30 60.90 62.25 3,843 -4.95(-7.37%)
Sep 17, 2003 68.40 68.40 66.45 67.20 1,490 -1.80(-2.61%)
Sep 16, 2003 68.25 69.45 67.05 69.00 195 +1.95(+2.91%)
Sep 15, 2003 68.10 68.25 67.05 67.05 460 -1.06(-1.56%)
Sep 12, 2003 67.65 68.25 67.65 68.11 266 +0.16(+0.24%)
Sep 11, 2003 69.75 69.75 67.95 67.95 680 -1.05(-1.52%)
Sep 10, 2003 69.90 71.25 68.40 69.00 833 -3.00(-4.17%)
Sep 09, 2003 71.85 72.00 70.50 72.00 1,000 -0.60(-0.83%)
Sep 08, 2003 71.10 75.00 70.65 72.60 1,400 +1.50(+2.11%)
Sep 05, 2003 71.10 71.25 71.10 71.10 986 +1.35(+1.94%)
Sep 04, 2003 71.10 74.85 69.75 69.75 760 -3.15(-4.32%)
Sep 03, 2003 72.60 75.00 72.60 72.90 753 +0.75(+1.04%)
Sep 02, 2003 71.85 72.15 71.10 72.15 1,100 +3.00(+4.34%)
Aug 29, 2003 67.65 71.85 67.65 69.15 266 -0.60(-0.86%)
Aug 28, 2003 69.15 71.85 67.65 69.75 1,366 +1.50(+2.20%)
Aug 27, 2003 68.10 68.25 68.10 68.25 40 +0.75(+1.11%)
Aug 26, 2003 67.95 68.10 67.50 67.50 66 -1.50(-2.17%)
Aug 25, 2003 69.60 70.50 69.00 69.00 266 -0.30(-0.43%)
Aug 22, 2003 69.75 69.75 69.15 69.30 173 -1.80(-2.53%)
Aug 21, 2003 69.60 71.10 69.60 71.10 306 +4.20(+6.28%)
Aug 20, 2003 68.25 69.00 66.90 66.90 1,513 -1.35(-1.98%)
Aug 19, 2003 70.50 70.50 68.25 68.25 4,653 -3.15(-4.41%)
Aug 18, 2003 69.30 73.35 66.15 71.40 1,866 +1.05(+1.49%)
Aug 15, 2003 70.35 70.35 70.35 70.35 13 +0.15(+0.21%)
Aug 14, 2003 71.25 71.25 67.50 70.20 186 +3.90(+5.88%)
Aug 13, 2003 68.40 69.00 66.30 66.30 306 +0.30(+0.45%)
Aug 12, 2003 67.50 67.50 66.00 66.00 740 +0.00(+0.00%)
Aug 11, 2003 67.80 67.80 66.00 66.00 400 -2.40(-3.51%)
Aug 08, 2003 74.55 74.55 66.15 68.40 146 -6.60(-8.80%)
Aug 07, 2003 67.20 75.00 66.15 75.00 213 +7.50(+11.11%)
Aug 06, 2003 68.10 68.25 67.50 67.50 80 -0.90(-1.32%)
Aug 05, 2003 69.75 70.50 66.15 68.40 1,133 -1.36(-1.96%)
Aug 04, 2003 69.77 69.77 69.77 69.77 6 -3.57(-4.87%)
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.