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 (%)
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%)
Jan 02, 2004 126.60 135.75 126.45 132.90 7,773 +14.55(+12.29%)
Dec 31, 2003 115.50 118.50 115.05 118.35 1,033 +2.70(+2.33%)
Dec 30, 2003 116.85 116.85 114.15 115.65 1,660 -0.60(-0.52%)
Dec 29, 2003 117.45 118.20 111.15 116.25 7,312 +6.45(+5.87%)
Dec 26, 2003 107.40 109.80 107.40 109.80 940 +1.05(+0.97%)
Dec 24, 2003 108.75 110.40 108.30 108.75 1,023 +0.90(+0.83%)
Dec 23, 2003 108.00 108.00 106.50 107.85 1,155 +0.30(+0.28%)
Dec 22, 2003 106.80 109.50 106.80 107.55 1,867 +1.35(+1.27%)
Dec 19, 2003 104.70 106.35 104.10 106.20 710 +1.65(+1.58%)
Dec 18, 2003 107.70 107.85 104.25 104.55 1,099 -1.95(-1.83%)
Dec 17, 2003 105.15 108.00 104.85 106.50 5,478 +2.25(+2.16%)
Dec 16, 2003 105.15 106.50 102.30 104.25 4,942 +1.35(+1.31%)
Dec 15, 2003 106.80 111.45 100.05 102.90 2,518 +2.55(+2.54%)
Dec 12, 2003 100.20 103.64 98.70 100.35 363 +0.15(+0.15%)
Dec 11, 2003 94.50 100.95 100.20 100.20 678 +5.70(+6.03%)
Dec 10, 2003 96.45 97.20 93.75 94.50 1,547 -0.60(-0.63%)
Dec 09, 2003 96.60 99.75 95.10 95.10 588 +1.50(+1.60%)
Dec 08, 2003 94.20 94.20 92.70 93.60 2,733 -6.60(-6.59%)
Dec 05, 2003 107.40 102.60 97.95 100.20 1,233 -7.20(-6.70%)
Dec 04, 2003 105.00 107.40 100.50 107.40 1,335 +0.60(+0.56%)
Dec 03, 2003 105.75 111.60 105.75 106.80 1,259 -6.30(-5.57%)
Dec 02, 2003 114.45 114.45 107.55 113.10 3,940 +0.00(+0.00%)
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.