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 -0.26 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 49.80 49.80 46.65 48.30 666 -1.35(-2.72%)
Dec 30, 2002 50.70 52.50 48.00 49.65 2,313 -1.35(-2.65%)
Dec 27, 2002 52.50 52.50 50.85 51.00 320 -0.02(-0.03%)
Dec 26, 2002 52.65 52.65 51.00 51.02 800 -1.48(-2.83%)
Dec 24, 2002 53.85 54.30 52.50 52.50 453 -1.80(-3.31%)
Dec 23, 2002 59.70 59.85 54.15 54.30 1,740 -5.10(-8.59%)
Dec 20, 2002 59.70 59.85 58.95 59.40 440 -0.60(-1.00%)
Dec 19, 2002 63.75 64.05 60.00 60.00 1,213 -5.10(-7.83%)
Dec 18, 2002 66.90 67.20 64.50 65.10 613 -1.95(-2.91%)
Dec 17, 2002 68.25 68.25 67.05 67.05 100 -1.35(-1.97%)
Dec 16, 2002 70.80 71.40 68.40 68.40 540 -2.70(-3.80%)
Dec 13, 2002 70.05 71.55 70.05 71.10 366 +0.75(+1.07%)
Dec 12, 2002 72.00 72.45 70.35 70.35 240 -3.00(-4.09%)
Dec 11, 2002 72.00 74.40 72.00 73.35 313 +1.05(+1.45%)
Dec 10, 2002 71.25 73.35 71.25 72.30 1,326 +3.60(+5.24%)
Dec 09, 2002 71.25 71.25 68.70 68.70 166 -4.80(-6.53%)
Dec 06, 2002 74.25 74.25 70.50 73.50 1,706 -1.50(-2.00%)
Dec 05, 2002 74.25 75.00 74.25 75.00 413 +0.00(+0.00%)
Dec 04, 2002 78.60 78.60 74.55 75.00 1,660 -5.25(-6.54%)
Dec 03, 2002 82.35 82.35 79.80 80.25 533 -1.35(-1.65%)
Dec 02, 2002 77.10 82.65 77.10 81.60 1,806 +6.60(+8.80%)
Nov 29, 2002 76.95 76.95 75.00 75.00 133 -0.75(-0.99%)
Nov 27, 2002 73.35 76.80 73.35 75.75 3,046 +2.85(+3.91%)
Nov 26, 2002 71.25 73.35 71.25 72.90 546 +1.80(+2.53%)
Nov 25, 2002 69.00 72.15 67.80 71.10 800 +4.35(+6.52%)
Nov 22, 2002 65.40 68.25 65.40 66.75 180 +0.90(+1.37%)
Nov 21, 2002 68.25 68.25 65.40 65.85 593 -1.35(-2.01%)
Nov 20, 2002 66.30 69.30 65.25 67.20 413 +0.90(+1.36%)
Nov 19, 2002 67.50 67.65 66.30 66.30 186 -2.10(-3.07%)
Nov 18, 2002 66.30 70.35 65.56 68.40 1,180 +3.15(+4.83%)
Nov 15, 2002 63.30 66.00 63.30 65.25 186 +1.50(+2.35%)
Nov 14, 2002 63.90 65.85 62.40 63.75 680 -0.47(-0.72%)
Nov 13, 2002 62.25 67.95 62.25 64.22 466 +0.47(+0.73%)
Nov 12, 2002 62.10 63.90 62.10 63.75 486 +1.95(+3.16%)
Nov 11, 2002 65.85 65.85 59.10 61.80 2,633 -4.20(-6.36%)
Nov 08, 2002 62.10 72.00 62.10 66.00 1,133 +4.05(+6.54%)
Nov 07, 2002 65.25 66.73 61.81 61.95 786 -2.55(-3.95%)
Nov 06, 2002 61.20 64.50 61.05 64.50 1,786 +5.70(+9.69%)
Nov 05, 2002 57.90 58.80 57.90 58.80 1,000 -1.48(-2.46%)
Nov 04, 2002 58.20 60.28 58.20 60.28 1,593 +3.13(+5.49%)
Nov 01, 2002 56.40 59.55 56.10 57.15 953 +0.75(+1.33%)
Oct 31, 2002 57.90 57.90 56.40 56.40 386 -1.35(-2.34%)
Oct 30, 2002 54.00 57.75 52.50 57.75 3,940 +4.80(+9.07%)
Oct 29, 2002 55.50 55.80 52.95 52.95 966 -3.90(-6.86%)
Oct 28, 2002 52.05 58.20 52.05 56.85 4,780 +4.80(+9.22%)
Oct 25, 2002 51.75 52.05 51.60 52.05 333 +0.60(+1.17%)
Oct 24, 2002 52.50 52.50 51.45 51.45 533 -0.30(-0.58%)
Oct 23, 2002 51.00 52.50 51.00 51.75 946 +0.30(+0.58%)
Oct 22, 2002 51.75 51.75 51.45 51.45 100 -0.45(-0.87%)
Oct 21, 2002 52.35 52.50 51.60 51.90 286 +0.30(+0.58%)
Oct 18, 2002 52.35 52.50 51.00 51.60 380 -0.30(-0.58%)
Oct 17, 2002 52.65 52.65 51.00 51.90 253 +0.15(+0.29%)
Oct 16, 2002 51.60 51.75 51.60 51.75 73 -0.45(-0.86%)
Oct 15, 2002 50.85 52.50 50.85 52.20 1,513 +0.45(+0.87%)
Oct 14, 2002 52.50 52.50 49.20 51.75 526 -0.45(-0.86%)
Oct 11, 2002 52.50 53.25 51.90 52.20 134,666 +0.15(+0.29%)
Oct 10, 2002 55.20 56.25 50.40 52.05 860 -4.20(-7.47%)
Oct 09, 2002 57.00 57.00 55.50 56.25 113 -1.94(-3.33%)
Oct 08, 2002 57.60 58.35 56.25 58.19 553 +2.23(+3.99%)
Oct 07, 2002 56.17 58.35 55.95 55.95 1,673 +3.60(+6.88%)
Oct 04, 2002 52.35 52.35 49.50 52.35 712 +1.80(+3.56%)
Oct 03, 2002 55.20 55.20 47.85 50.55 367 -4.35(-7.92%)
Oct 02, 2002 51.45 56.40 50.25 54.90 3,426 +2.40(+4.57%)
Oct 01, 2002 52.50 56.10 51.00 52.50 4,500 +1.50(+2.94%)
Sep 30, 2002 57.00 57.02 48.90 51.00 3,046 -6.90(-11.92%)
Sep 27, 2002 59.25 60.30 57.30 57.90 1,133 -1.35(-2.28%)
Sep 26, 2002 64.80 66.15 59.10 59.25 1,780 -6.00(-9.20%)
Sep 25, 2002 65.85 66.15 64.50 65.25 2,113 -1.35(-2.03%)
Sep 24, 2002 67.50 67.65 66.60 66.60 46,666 -1.79(-2.61%)
Sep 23, 2002 69.00 70.05 67.65 68.39 5,226 -1.96(-2.79%)
Sep 20, 2002 70.05 71.83 69.00 70.35 3,693 -1.80(-2.49%)
Sep 19, 2002 72.90 73.05 70.35 72.15 3,040 -1.95(-2.63%)
Sep 18, 2002 75.00 75.27 72.90 74.10 366 -1.05(-1.40%)
Sep 17, 2002 75.30 77.40 75.15 75.15 335 +0.00(+0.00%)
Sep 16, 2002 75.75 75.75 73.95 75.15 793 -0.75(-0.99%)
Sep 13, 2002 76.65 76.65 75.90 75.90 174,666 -1.35(-1.75%)
Sep 12, 2002 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
Sep 11, 2002 77.25 78.00 76.65 77.25 180 -0.75(-0.96%)
Sep 10, 2002 78.00 78.00 78.00 78.00 13 +1.20(+1.56%)
Sep 09, 2002 75.45 76.80 75.45 76.80 210 +0.15(+0.20%)
Sep 06, 2002 75.45 78.00 75.45 76.65 136 +0.17(+0.22%)
Sep 05, 2002 76.05 76.05 75.00 76.48 433 +0.14(+0.18%)
Sep 04, 2002 75.15 76.35 75.00 76.35 380 +1.20(+1.60%)
Sep 03, 2002 76.50 76.52 75.00 75.15 1,353 -2.22(-2.87%)
Aug 30, 2002 76.80 77.70 76.50 77.37 253 -0.33(-0.43%)
Aug 29, 2002 77.10 77.70 76.50 77.70 740 -0.30(-0.38%)
Aug 28, 2002 77.85 78.00 77.85 78.00 120 +0.15(+0.19%)
Aug 27, 2002 77.85 77.85 77.85 77.85 60 -0.30(-0.38%)
Aug 26, 2002 77.25 78.15 77.25 78.15 84,000 +1.95(+2.56%)
Aug 23, 2002 77.70 77.70 76.20 76.20 233 -1.50(-1.93%)
Aug 22, 2002 77.85 77.85 77.70 77.70 106 -1.80(-2.26%)
Aug 21, 2002 79.20 79.50 78.75 79.50 2,006 -0.58(-0.73%)
Aug 20, 2002 79.95 80.25 78.17 80.08 206 +1.20(+1.52%)
Aug 16, 2002 79.65 79.65 77.25 78.89 293 +2.39(+3.12%)
Aug 15, 2002 75.45 76.50 75.45 76.50 40 +0.60(+0.79%)
Aug 14, 2002 75.00 75.90 75.00 75.90 93 +0.90(+1.20%)
Aug 13, 2002 75.90 76.05 75.00 75.00 53 -2.25(-2.91%)
Aug 12, 2002 79.80 79.80 75.15 77.25 120 -2.25(-2.83%)
Aug 07, 2002 78.75 79.50 77.40 79.50 113 +0.00(+0.00%)
Aug 06, 2002 77.10 80.10 76.50 79.50 846 +2.25(+2.91%)
Aug 05, 2002 78.15 81.75 75.45 77.25 2,173 -2.85(-3.56%)
Aug 02, 2002 78.45 81.00 78.15 80.10 320 +1.35(+1.71%)
Aug 01, 2002 81.90 81.92 78.75 78.75 1,226 -1.95(-2.42%)
Jul 31, 2002 82.80 82.80 80.70 80.70 700 -0.30(-0.37%)
Jul 30, 2002 78.00 82.50 75.90 81.00 2,266 +4.80(+6.30%)
Jul 29, 2002 75.15 80.83 74.27 76.20 2,100 -1.33(-1.72%)
Jul 26, 2002 76.20 78.15 75.15 77.53 700 +1.78(+2.36%)
Jul 25, 2002 76.95 76.95 75.00 75.75 680 +0.15(+0.20%)
Jul 24, 2002 75.75 76.80 75.60 75.60 526 -1.64(-2.12%)
Jul 23, 2002 79.35 79.35 75.75 77.23 1,086 -1.20(-1.53%)
Jul 22, 2002 76.35 78.44 75.45 78.44 886 -2.11(-2.63%)
Jul 19, 2002 76.20 80.55 75.30 80.55 546 +1.97(+2.50%)
Jul 17, 2002 77.10 82.33 77.10 78.58 446 +1.50(+1.95%)
Jul 12, 2002 77.70 79.50 75.75 77.08 1,166 -0.62(-0.79%)
Jul 11, 2002 78.00 78.30 75.45 77.70 453 -1.95(-2.45%)
Jul 10, 2002 79.65 79.65 77.55 79.65 4,413 +0.15(+0.19%)
Jul 09, 2002 79.20 79.50 79.20 79.50 506 +0.30(+0.38%)
Jul 08, 2002 83.70 81.75 79.65 79.20 3,693 -4.50(-5.38%)
Jul 05, 2002 82.50 85.35 80.55 83.70 493 +1.20(+1.45%)
Jul 04, 2002 84.00 84.00 80.55 82.50 1,206 +0.00(+0.00%)
Jul 03, 2002 84.00 84.00 80.55 82.50 1,206 -1.50(-1.79%)
Jul 02, 2002 82.35 85.50 81.61 84.00 200 -1.50(-1.75%)
Jul 01, 2002 85.05 87.75 82.95 85.50 226 -1.06(-1.23%)
Jun 28, 2002 86.55 87.60 86.25 86.56 260 +0.31(+0.37%)
Jun 27, 2002 84.30 86.55 82.50 86.25 1,726 +0.90(+1.05%)
Jun 26, 2002 82.65 85.35 81.30 85.35 2,433 +0.60(+0.71%)
Jun 25, 2002 82.50 86.25 81.92 84.75 1,380 +3.15(+3.86%)
Jun 21, 2002 82.36 84.75 81.60 81.60 353 -0.76(-0.92%)
Jun 20, 2002 85.20 85.20 82.36 82.36 2,140 -2.84(-3.34%)
Jun 19, 2002 86.25 87.60 84.15 85.20 2,573 -1.80(-2.07%)
Jun 18, 2002 85.80 87.00 85.80 87.00 540 -0.60(-0.68%)
Jun 17, 2002 85.50 87.60 84.92 87.60 533 +1.65(+1.92%)
Jun 14, 2002 82.50 85.95 82.50 85.95 2,786 +1.05(+1.24%)
Jun 12, 2002 82.65 84.90 82.65 84.90 506 +0.15(+0.18%)
Jun 11, 2002 84.15 84.75 82.50 84.75 2,913 +0.00(+0.00%)
Jun 10, 2002 85.50 88.05 84.00 84.75 660 -2.25(-2.59%)
Jun 07, 2002 82.95 87.00 82.80 87.00 2,460 +0.75(+0.87%)
Jun 06, 2002 90.15 91.65 85.50 86.25 3,313 -5.25(-5.74%)
Jun 05, 2002 89.10 94.50 89.10 91.50 21,146 -5.10(-5.28%)
May 31, 2002 95.55 96.75 95.40 96.60 2,173 -3.75(-3.74%)
May 28, 2002 100.65 103.95 95.55 100.35 9,400 +5.10(+5.35%)
May 27, 2002 91.50 96.90 91.50 95.25 2,440 +0.00(+0.00%)
May 24, 2002 91.50 96.90 91.50 95.25 2,440 +3.00(+3.25%)
May 23, 2002 90.45 92.25 90.00 92.25 433 +3.44(+3.87%)
May 22, 2002 87.60 91.50 87.60 88.81 933 +1.81(+2.08%)
May 21, 2002 84.90 87.75 84.90 87.00 133 +0.75(+0.87%)
May 20, 2002 86.25 87.00 85.50 86.25 1,486 +0.45(+0.52%)
May 17, 2002 87.30 87.30 85.80 85.80 686 -1.80(-2.05%)
May 16, 2002 85.65 87.60 85.65 87.60 300 +1.95(+2.27%)
May 15, 2002 84.75 84.75 84.75 85.65 506 +0.30(+0.36%)
May 14, 2002 81.75 85.35 81.00 85.35 860 +5.70(+7.16%)
May 13, 2002 79.50 81.15 79.05 79.65 693 +0.75(+0.95%)
May 10, 2002 79.05 79.50 78.45 78.90 740 -0.90(-1.13%)
May 09, 2002 80.85 83.10 78.60 79.80 1,160 -4.05(-4.83%)
May 08, 2002 81.15 83.85 79.51 83.85 773 +2.40(+2.95%)
May 07, 2002 81.30 81.45 79.05 81.45 1,306 +0.15(+0.18%)
May 06, 2002 83.40 87.30 81.30 81.30 893 -4.05(-4.75%)
May 03, 2002 87.00 87.00 83.10 85.35 460 +0.60(+0.71%)
May 02, 2002 84.15 86.25 81.45 84.75 960 +0.45(+0.53%)
May 01, 2002 84.00 85.50 84.00 84.30 1,100 +0.30(+0.36%)
Apr 30, 2002 80.55 84.60 80.55 84.00 1,360 +2.70(+3.32%)
Apr 29, 2002 79.50 82.65 79.23 81.30 560 +0.90(+1.12%)
Apr 26, 2002 84.75 85.50 79.50 80.40 460 -4.20(-4.96%)
Apr 25, 2002 86.25 87.75 82.50 84.60 820 -1.65(-1.91%)
Apr 24, 2002 87.00 88.33 85.20 86.25 480 -1.95(-2.21%)
Apr 23, 2002 88.80 89.85 86.55 88.20 1,026 -1.35(-1.51%)
Apr 22, 2002 90.60 90.60 89.10 89.55 1,266 -1.65(-1.81%)
Apr 19, 2002 92.70 92.70 90.00 91.20 740 -0.15(-0.16%)
Apr 18, 2002 91.80 91.80 89.25 91.35 1,080 -0.60(-0.65%)
Apr 17, 2002 89.78 92.70 89.10 91.95 2,140 +2.10(+2.34%)
Apr 16, 2002 86.25 89.85 86.25 89.85 646 +3.60(+4.17%)
Apr 15, 2002 87.60 88.65 86.25 86.25 566 -3.00(-3.36%)
Apr 12, 2002 90.00 90.00 87.75 89.25 320 +0.00(+0.00%)
Apr 11, 2002 90.00 90.30 88.35 89.25 200 -0.75(-0.83%)
Apr 10, 2002 90.45 90.75 90.00 90.00 1,026 -0.45(-0.50%)
Apr 09, 2002 90.75 91.95 90.00 90.45 600 -1.35(-1.47%)
Apr 08, 2002 92.10 92.55 90.30 91.80 480 -1.95(-2.08%)
Apr 05, 2002 92.25 93.75 91.23 93.75 800 +2.25(+2.46%)
Apr 04, 2002 88.65 93.00 88.50 91.50 866 -0.75(-0.81%)
Apr 03, 2002 91.65 93.15 90.15 92.25 560 -1.05(-1.13%)
Apr 02, 2002 93.15 93.75 93.00 93.30 680 +0.30(+0.32%)
Apr 01, 2002 95.10 95.25 92.25 93.00 1,506 -1.80(-1.90%)
Mar 29, 2002 93.75 95.85 93.75 94.80 1,226 +0.00(+0.00%)
Mar 28, 2002 93.75 95.85 93.75 94.80 1,226 -0.15(-0.16%)
Mar 27, 2002 93.60 94.95 93.02 94.95 200 -1.50(-1.56%)
Mar 26, 2002 93.75 96.45 93.00 96.45 973 +2.10(+2.23%)
Mar 25, 2002 94.95 96.45 93.75 94.35 2,873 +0.15(+0.16%)
Mar 22, 2002 91.50 94.65 91.50 94.20 260 -1.05(-1.10%)
Mar 21, 2002 93.75 95.25 91.50 95.25 1,726 +0.00(+0.00%)
Mar 20, 2002 96.00 96.00 93.90 95.25 1,633 -3.00(-3.05%)
Mar 19, 2002 94.50 98.25 94.20 98.25 833 +4.50(+4.80%)
Mar 18, 2002 91.35 94.80 91.20 93.75 606 +0.60(+0.64%)
Mar 15, 2002 91.05 93.15 90.90 93.15 73 +0.30(+0.32%)
Mar 14, 2002 91.50 93.00 90.75 92.85 540 +2.40(+2.65%)
Mar 13, 2002 88.50 90.90 88.20 90.45 1,033 -0.75(-0.82%)
Mar 12, 2002 91.50 92.85 90.00 91.20 1,380 -1.05(-1.14%)
Mar 11, 2002 88.50 92.25 87.90 92.25 1,606 +5.70(+6.59%)
Mar 08, 2002 86.10 88.35 85.35 86.55 2,086 +1.20(+1.41%)
Mar 07, 2002 82.65 86.40 82.50 85.35 680 +0.90(+1.07%)
Mar 06, 2002 79.95 84.75 79.95 84.45 433 +0.45(+0.54%)
Mar 05, 2002 84.60 84.75 80.25 84.00 426 -1.95(-2.27%)
Mar 04, 2002 85.50 86.25 80.25 85.95 913 +3.45(+4.18%)
Mar 01, 2002 78.75 83.25 76.65 82.50 433 +0.90(+1.10%)
Feb 28, 2002 82.50 82.50 78.45 81.60 560 -1.05(-1.27%)
Feb 27, 2002 80.55 85.80 80.55 82.65 1,040 +1.65(+2.04%)
Feb 26, 2002 81.00 81.00 81.00 81.00 733 +0.75(+0.93%)
Feb 25, 2002 81.15 81.15 77.25 80.25 1,040 -0.60(-0.74%)
Feb 22, 2002 79.80 81.30 79.80 80.85 2,133 +0.75(+0.94%)
Feb 21, 2002 82.50 85.29 79.80 80.10 546 -5.70(-6.64%)
Feb 20, 2002 83.25 85.80 81.30 85.80 566 +1.80(+2.14%)
Feb 19, 2002 87.30 89.03 84.00 84.00 880 -5.40(-6.04%)
Feb 18, 2002 87.30 89.40 87.30 89.40 113 +0.00(+0.00%)
Feb 15, 2002 87.30 89.40 87.30 89.40 113 -0.60(-0.67%)
Feb 14, 2002 86.10 90.00 86.10 90.00 320 +0.30(+0.33%)
Feb 13, 2002 87.00 89.70 84.15 89.70 1,706 +2.70(+3.10%)
Feb 12, 2002 85.20 88.20 85.20 87.00 3,286 +0.01(+0.02%)
Feb 11, 2002 89.10 89.10 82.50 86.99 2,013 -2.41(-2.70%)
Feb 08, 2002 91.50 91.50 87.15 89.40 740 -2.10(-2.30%)
Feb 07, 2002 88.95 91.50 88.80 91.50 1,226 +0.45(+0.49%)
Feb 06, 2002 93.60 93.60 90.30 91.05 960 -4.35(-4.56%)
Feb 05, 2002 93.75 95.40 90.15 95.40 1,406 -0.01(-0.01%)
Feb 04, 2002 99.30 99.30 95.12 95.41 860 -1.34(-1.38%)
Feb 01, 2002 93.75 99.08 93.75 96.75 420 +0.90(+0.94%)
Jan 31, 2002 96.00 97.05 91.65 95.85 4,133 +5.85(+6.50%)
Jan 30, 2002 90.00 92.25 89.10 90.00 2,313 -6.00(-6.25%)
Jan 29, 2002 90.00 96.00 87.00 96.00 2,080 +5.40(+5.96%)
Jan 28, 2002 93.00 93.15 89.10 90.60 2,380 -4.05(-4.28%)
Jan 25, 2002 97.20 97.35 94.05 94.65 1,893 -1.35(-1.41%)
Jan 24, 2002 96.00 96.75 93.00 96.00 853 -1.80(-1.84%)
Jan 23, 2002 97.50 98.10 95.25 97.80 726 +2.40(+2.52%)
Jan 22, 2002 99.75 101.70 95.25 95.40 1,593 -8.70(-8.36%)
Jan 21, 2002 101.85 104.10 99.00 104.10 793 +0.00(+0.00%)
Jan 18, 2002 101.85 104.10 99.00 104.10 793 +0.75(+0.73%)
Jan 17, 2002 104.85 107.08 100.65 103.35 646 -0.30(-0.29%)
Jan 16, 2002 110.10 110.10 97.50 103.65 4,860 -9.45(-8.36%)
Jan 15, 2002 114.00 116.85 112.50 113.10 1,446 -3.00(-2.58%)
Jan 14, 2002 119.40 119.85 112.20 116.10 3,253 -2.40(-2.03%)
Jan 11, 2002 120.00 120.00 114.00 118.50 1,853 -1.50(-1.25%)
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.