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 )

32.87 +0.21 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2003 110.70 117.00 108.00 113.10 10,000 +7.20(+6.80%)
Nov 28, 2003 106.35 106.50 104.25 105.90 2,871 +1.65(+1.58%)
Nov 26, 2003 105.00 106.20 103.95 104.25 1,151 +0.75(+0.72%)
Nov 25, 2003 105.30 105.45 101.25 103.50 1,128 -1.50(-1.43%)
Nov 24, 2003 105.00 105.30 104.10 105.00 657 +0.75(+0.72%)
Nov 21, 2003 101.40 104.25 100.05 104.25 971 +2.85(+2.81%)
Nov 20, 2003 108.60 108.60 100.20 101.40 2,653 -7.95(-7.27%)
Nov 19, 2003 110.40 111.60 108.30 109.35 2,188 +0.00(+0.00%)
Nov 18, 2003 110.25 111.75 108.00 109.35 2,880 +2.40(+2.24%)
Nov 17, 2003 108.75 108.75 105.00 106.95 6,396 -0.90(-0.83%)
Nov 14, 2003 106.50 111.45 105.90 107.85 10,353 -4.65(-4.13%)
Nov 13, 2003 111.00 114.15 108.90 112.50 8,927 -1.35(-1.19%)
Nov 12, 2003 105.00 114.00 105.00 113.85 5,612 +9.60(+9.21%)
Nov 11, 2003 107.55 107.85 103.50 104.25 2,765 -7.50(-6.71%)
Nov 10, 2003 111.90 112.65 108.60 111.75 5,880 +6.90(+6.58%)
Nov 07, 2003 100.20 105.00 100.20 104.85 2,116 +1.35(+1.30%)
Nov 06, 2003 98.42 107.25 97.50 103.50 6,696 +7.50(+7.81%)
Nov 05, 2003 96.45 97.35 93.75 96.00 1,630 +2.10(+2.24%)
Nov 04, 2003 92.85 96.30 92.85 93.90 768 +2.25(+2.45%)
Nov 03, 2003 90.00 92.55 88.20 91.65 1,325 +1.07(+1.18%)
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%)
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.