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 )

34.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 4.901 4.950 4.898 4.922 1,032,065 -0.07(-1.31%)
Feb 26, 2004 4.817 5.007 4.788 4.987 540,672 +0.17(+3.57%)
Feb 25, 2004 4.879 4.896 4.766 4.815 673,728 -0.16(-3.31%)
Feb 24, 2004 4.858 4.984 4.831 4.980 996,161 -0.06(-1.10%)
Feb 23, 2004 4.837 5.114 4.785 5.035 772,993 +0.18(+3.81%)
Feb 20, 2004 4.773 4.851 4.773 4.851 323,840 +0.02(+0.44%)
Feb 19, 2004 4.766 4.891 4.751 4.830 326,656 -0.02(-0.35%)
Feb 18, 2004 4.830 4.962 4.822 4.847 711,745 -0.02(-0.35%)
Feb 17, 2004 4.787 4.868 4.781 4.864 236,544 +0.18(+3.85%)
Feb 13, 2004 4.687 4.751 4.626 4.683 801,857 +0.01(+0.18%)
Feb 12, 2004 4.592 4.729 4.592 4.675 455,488 +0.04(+0.80%)
Feb 11, 2004 4.588 4.729 4.474 4.638 1,469,250 +0.03(+0.65%)
Feb 10, 2004 4.851 4.851 4.602 4.608 670,912 -0.24(-5.01%)
Feb 09, 2004 4.773 4.875 4.723 4.851 406,912 +0.01(+0.15%)
Feb 06, 2004 4.808 4.882 4.808 4.844 946,177 +0.02(+0.35%)
Feb 05, 2004 4.858 4.865 4.788 4.827 488,576 -0.03(-0.64%)
Feb 04, 2004 4.872 4.872 4.767 4.858 564,608 +0.06(+1.30%)
Feb 03, 2004 4.697 4.871 4.697 4.795 1,057,409 +0.13(+2.86%)
Feb 02, 2004 4.695 4.710 4.635 4.662 304,128 +0.00(+0.06%)
Jan 30, 2004 4.759 4.864 4.545 4.659 1,101,057 +0.04(+0.92%)
Jan 29, 2004 4.858 4.861 4.588 4.616 1,293,249 -0.27(-5.52%)
Jan 28, 2004 5.064 5.149 4.884 4.886 668,096 -0.25(-4.87%)
Jan 27, 2004 5.185 5.253 5.085 5.136 1,457,986 -0.05(-0.99%)
Jan 26, 2004 4.925 5.202 4.925 5.187 1,531,906 +0.24(+4.76%)
Jan 23, 2004 4.879 4.963 4.879 4.952 554,752 +0.09(+1.93%)
Jan 22, 2004 4.837 4.936 4.837 4.858 206,976 +0.01(+0.15%)
Jan 21, 2004 4.957 4.957 4.837 4.851 769,473 -0.14(-2.79%)
Jan 20, 2004 4.901 5.007 4.885 4.990 915,201 +0.20(+4.24%)
Jan 16, 2004 4.773 4.828 4.732 4.787 342,144 +0.03(+0.60%)
Jan 15, 2004 4.830 4.830 4.686 4.759 529,408 -0.07(-1.47%)
Jan 14, 2004 4.865 4.865 4.801 4.830 743,425 +0.09(+1.80%)
Jan 13, 2004 4.972 4.990 4.739 4.744 1,356,609 -0.01(-0.30%)
Jan 12, 2004 4.943 4.964 4.732 4.759 1,591,746 -0.30(-5.93%)
Jan 09, 2004 5.214 5.214 5.044 5.058 1,391,105 -0.15(-2.97%)
Jan 08, 2004 5.136 5.312 5.092 5.213 1,377,729 +0.08(+1.49%)
Jan 07, 2004 5.447 5.447 4.886 5.136 2,341,507 -0.35(-6.32%)
Jan 06, 2004 5.186 5.524 5.186 5.483 1,657,218 +0.30(+5.72%)
Jan 05, 2004 4.986 5.206 4.970 5.186 1,172,161 +0.35(+7.22%)
Jan 02, 2004 4.716 4.866 4.716 4.837 256,960 +0.10(+2.19%)
Dec 31, 2003 4.666 4.733 4.632 4.733 153,472 +0.05(+1.06%)
Dec 30, 2003 4.645 4.700 4.645 4.683 135,872 +0.02(+0.49%)
Dec 29, 2003 4.560 4.702 4.560 4.661 647,680 +0.13(+2.89%)
Dec 26, 2003 4.486 4.531 4.486 4.530 273,152 +0.04(+0.98%)
Dec 24, 2003 4.564 4.564 4.480 4.486 133,056 -0.06(-1.25%)
Dec 23, 2003 4.687 4.695 4.531 4.543 746,241 -0.06(-1.20%)
Dec 22, 2003 4.517 4.642 4.504 4.598 649,088 +0.12(+2.76%)
Dec 19, 2003 4.375 4.477 4.342 4.474 863,809 +0.04(+0.99%)
Dec 18, 2003 4.219 4.430 4.219 4.430 748,353 +0.20(+4.63%)
Dec 17, 2003 4.213 4.241 4.213 4.234 1,039,105 +0.01(+0.17%)
Dec 16, 2003 4.183 4.244 4.170 4.227 568,832 +0.04(+0.85%)
Dec 15, 2003 4.219 4.266 4.169 4.192 908,161 -0.05(-1.11%)
Dec 12, 2003 4.205 4.220 4.180 4.239 725,825 +0.05(+1.08%)
Dec 11, 2003 4.176 4.205 4.134 4.193 197,824 +0.03(+0.65%)
Dec 10, 2003 4.162 4.173 4.148 4.166 230,208 -0.01(-0.24%)
Dec 09, 2003 4.175 4.236 4.156 4.176 359,744 -0.02(-0.41%)
Dec 08, 2003 4.006 4.197 3.999 4.193 1,072,193 +0.19(+4.87%)
Dec 05, 2003 4.018 4.020 3.984 3.999 288,640 +0.02(+0.54%)
Dec 04, 2003 3.970 3.977 3.970 3.977 407,616 +0.00(+0.04%)
Dec 03, 2003 3.982 3.999 3.967 3.976 508,992 -0.01(-0.14%)
Dec 02, 2003 3.977 3.991 3.959 3.982 872,257 +0.02(+0.54%)
Dec 01, 2003 3.918 3.977 3.918 3.960 540,672 +0.08(+2.05%)
Nov 28, 2003 3.842 3.886 3.842 3.881 728,641 +0.00(+0.11%)
Nov 26, 2003 3.830 3.889 3.830 3.876 989,825 +0.06(+1.45%)
Nov 25, 2003 3.832 3.892 3.793 3.821 551,232 +0.00(+0.07%)
Nov 24, 2003 3.807 3.835 3.786 3.818 432,256 -0.04(-1.03%)
Nov 21, 2003 3.854 3.864 3.842 3.858 400,576 +0.02(+0.41%)
Nov 20, 2003 3.918 3.918 3.842 3.842 807,489 -0.08(-1.99%)
Nov 19, 2003 3.928 3.950 3.920 3.920 199,936 -0.01(-0.32%)
Nov 18, 2003 3.922 3.976 3.915 3.933 361,152 +0.02(+0.62%)
Nov 17, 2003 3.956 3.956 3.908 3.909 246,400 -0.07(-1.71%)
Nov 14, 2003 3.942 3.977 3.942 3.977 374,528 +0.05(+1.23%)
Nov 13, 2003 3.935 3.949 3.911 3.929 586,432 +0.01(+0.22%)
Nov 12, 2003 3.913 3.928 3.906 3.920 161,216 +0.01(+0.33%)
Nov 11, 2003 3.913 3.913 3.892 3.908 487,168 +0.00(+0.04%)
Nov 10, 2003 3.977 3.982 3.909 3.906 338,624 -0.03(-0.79%)
Nov 07, 2003 3.928 3.967 3.906 3.937 1,159,489 +0.04(+0.98%)
Nov 06, 2003 3.939 3.939 3.899 3.899 206,272 -0.09(-2.31%)
Nov 05, 2003 3.881 4.048 3.929 3.991 561,792 +0.12(+3.20%)
Nov 04, 2003 3.881 3.908 3.869 3.868 147,840 -0.06(-1.48%)
Nov 03, 2003 3.912 3.928 3.906 3.926 199,232 +0.06(+1.62%)
Oct 31, 2003 3.868 3.871 3.861 3.864 628,672 -0.01(-0.37%)
Oct 30, 2003 3.940 3.940 3.878 3.878 157,696 -0.03(-0.76%)
Oct 29, 2003 3.901 3.945 3.901 3.908 249,920 -0.01(-0.33%)
Oct 28, 2003 3.920 3.925 3.913 3.920 222,464 -0.03(-0.76%)
Oct 27, 2003 3.878 3.956 3.878 3.950 406,912 +0.07(+1.68%)
Oct 24, 2003 3.920 3.935 3.872 3.885 72,512 -0.03(-0.87%)
Oct 23, 2003 3.906 3.923 3.906 3.919 79,552 -0.03(-0.76%)
Oct 22, 2003 3.905 3.956 3.882 3.949 544,896 +0.03(+0.76%)
Oct 21, 2003 3.869 3.920 3.869 3.919 514,624 +0.03(+0.69%)
Oct 20, 2003 3.872 3.901 3.872 3.892 240,768 -0.02(-0.40%)
Oct 17, 2003 3.899 3.911 3.885 3.908 2,106,371 +0.04(+0.99%)
Oct 16, 2003 3.872 3.872 3.849 3.869 254,848 +0.00(+0.07%)
Oct 15, 2003 3.939 3.939 3.866 3.866 315,392 -0.04(-1.13%)
Oct 14, 2003 3.935 3.937 3.906 3.911 616,704 -0.02(-0.40%)
Oct 13, 2003 3.909 3.926 3.871 3.926 250,624 +0.02(+0.44%)
Oct 10, 2003 3.901 3.919 3.892 3.909 1,061,633 +0.04(+0.92%)
Oct 09, 2003 3.857 3.906 3.857 3.874 834,945 +0.02(+0.44%)
Oct 08, 2003 3.817 3.864 3.788 3.857 801,857 +0.11(+2.84%)
Oct 07, 2003 3.882 3.895 3.687 3.750 1,089,089 -0.13(-3.40%)
Oct 06, 2003 3.906 3.920 3.881 3.882 256,960 -0.02(-0.47%)
Oct 03, 2003 3.828 3.935 3.828 3.901 1,112,321 +0.06(+1.48%)
Oct 02, 2003 3.844 3.857 3.835 3.844 315,392 +0.01(+0.22%)
Oct 01, 2003 3.739 3.835 3.817 3.835 859,585 +0.10(+2.58%)
Sep 30, 2003 3.821 3.821 3.739 3.739 433,664 -0.08(-2.16%)
Sep 29, 2003 3.814 3.822 3.771 3.821 757,505 +0.02(+0.49%)
Sep 26, 2003 3.855 3.855 3.801 3.803 395,648 -0.05(-1.36%)
Sep 25, 2003 3.911 3.942 3.858 3.855 2,502,723 -0.12(-3.14%)
Sep 24, 2003 3.892 3.973 3.892 3.980 1,762,818 +0.08(+1.97%)
Sep 23, 2003 3.855 3.930 3.848 3.903 680,064 -0.01(-0.33%)
Sep 22, 2003 3.780 3.916 3.780 3.916 480,832 +0.13(+3.45%)
Sep 19, 2003 3.777 3.786 3.771 3.786 906,753 +0.00(+0.08%)
Sep 18, 2003 3.759 3.798 3.753 3.783 821,569 +0.04(+1.02%)
Sep 17, 2003 3.800 3.800 3.743 3.744 545,600 -0.07(-1.83%)
Sep 16, 2003 3.783 3.817 3.783 3.814 753,281 +0.02(+0.56%)
Sep 15, 2003 3.750 3.835 3.743 3.793 700,480 +0.05(+1.33%)
Sep 12, 2003 3.736 3.778 3.736 3.743 646,976 +0.01(+0.19%)
Sep 11, 2003 3.673 3.746 3.673 3.736 801,153 +0.08(+2.29%)
Sep 10, 2003 3.649 3.658 3.632 3.652 521,664 +0.02(+0.43%)
Sep 09, 2003 3.643 3.679 3.604 3.636 490,688 +0.01(+0.20%)
Sep 08, 2003 3.656 3.679 3.622 3.629 936,321 -0.03(-0.78%)
Sep 05, 2003 3.716 3.717 3.656 3.658 1,056,001 -0.06(-1.57%)
Sep 04, 2003 3.655 3.729 3.655 3.716 1,220,737 +0.04(+1.08%)
Sep 03, 2003 3.622 3.685 3.615 3.676 589,952 +0.04(+1.13%)
Sep 02, 2003 3.578 3.635 3.575 3.635 1,077,121 +0.05(+1.43%)
Aug 29, 2003 3.558 3.619 3.537 3.584 842,689 +0.01(+0.32%)
Aug 28, 2003 3.577 3.577 3.530 3.572 545,600 +0.01(+0.20%)
Aug 27, 2003 3.551 3.585 3.533 3.565 487,168 +0.04(+1.21%)
Aug 26, 2003 3.501 3.523 3.456 3.523 271,040 +0.03(+0.81%)
Aug 25, 2003 3.423 3.516 3.423 3.494 430,848 +0.04(+1.03%)
Aug 22, 2003 3.466 3.480 3.445 3.459 530,816 -0.01(-0.20%)
Aug 21, 2003 3.274 3.473 3.274 3.466 1,748,034 +0.20(+6.23%)
Aug 20, 2003 3.267 3.267 3.207 3.263 2,024,002 -0.01(-0.43%)
Aug 19, 2003 3.365 3.365 3.253 3.277 1,442,498 -0.09(-2.62%)
Aug 18, 2003 3.409 3.416 3.364 3.365 448,448 -0.07(-2.11%)
Aug 15, 2003 3.432 3.438 3.432 3.438 196,416 +0.01(+0.17%)
Aug 14, 2003 3.415 3.467 3.406 3.432 538,560 -0.02(-0.54%)
Aug 13, 2003 3.426 3.455 3.426 3.450 165,440 +0.02(+0.70%)
Aug 12, 2003 3.395 3.452 3.388 3.426 429,440 +0.03(+0.92%)
Aug 11, 2003 3.430 3.430 3.355 3.395 1,392,513 -0.04(-1.04%)
Aug 08, 2003 3.516 3.516 3.423 3.430 390,016 -0.08(-2.15%)
Aug 07, 2003 3.572 3.587 3.504 3.506 573,056 -0.08(-2.26%)
Aug 06, 2003 3.567 3.609 3.553 3.587 525,184 -0.02(-0.43%)
Aug 05, 2003 3.520 3.611 3.520 3.602 284,416 +0.07(+1.97%)
Aug 04, 2003 3.543 3.560 3.521 3.533 176,000 -0.01(-0.28%)
Aug 01, 2003 3.598 3.598 3.503 3.543 493,504 -0.06(-1.54%)
Jul 31, 2003 3.629 3.638 3.555 3.598 434,368 -0.02(-0.47%)
Jul 30, 2003 3.609 3.628 3.608 3.615 242,176 +0.01(+0.16%)
Jul 29, 2003 3.608 3.622 3.585 3.609 330,176 -0.01(-0.35%)
Jul 28, 2003 3.656 3.656 3.601 3.622 529,408 -0.04(-1.12%)
Jul 25, 2003 3.719 3.719 3.663 3.663 382,976 -0.06(-1.56%)
Jul 24, 2003 3.690 3.726 3.690 3.722 188,672 +0.04(+1.16%)
Jul 23, 2003 3.693 3.693 3.679 3.679 160,512 +0.02(+0.43%)
Jul 22, 2003 3.615 3.693 3.615 3.663 195,008 +0.03(+0.94%)
Jul 21, 2003 3.615 3.670 3.615 3.629 340,736 +0.01(+0.39%)
Jul 18, 2003 3.665 3.665 3.612 3.615 327,360 -0.05(-1.28%)
Jul 17, 2003 3.661 3.668 3.636 3.662 195,008 -0.02(-0.46%)
Jul 16, 2003 3.693 3.696 3.665 3.679 411,136 +0.00(+0.00%)
Jul 15, 2003 3.679 3.682 3.665 3.679 165,440 +0.00(+0.00%)
Jul 14, 2003 3.687 3.726 3.679 3.679 480,128 +0.00(+0.00%)
Jul 11, 2003 3.658 3.693 3.658 3.679 956,033 +0.01(+0.31%)
Jul 10, 2003 3.724 3.724 3.665 3.668 350,592 -0.05(-1.30%)
Jul 09, 2003 3.703 3.757 3.700 3.716 142,912 +0.01(+0.35%)
Jul 08, 2003 3.658 3.707 3.658 3.703 147,840 +0.02(+0.62%)
Jul 07, 2003 3.679 3.707 3.649 3.680 1,416,450 +0.03(+0.78%)
Jul 03, 2003 3.651 3.663 3.629 3.652 437,888 -0.00(-0.12%)
Jul 02, 2003 3.571 3.662 3.571 3.656 1,167,233 +0.05(+1.34%)
Jul 01, 2003 3.619 3.619 3.592 3.608 418,176 -0.01(-0.39%)
Jun 30, 2003 3.673 3.673 3.601 3.622 433,664 -0.02(-0.43%)
Jun 27, 2003 3.651 3.656 3.622 3.638 416,768 +0.00(+0.04%)
Jun 26, 2003 3.634 3.639 3.612 3.636 902,529 -0.03(-0.81%)
Jun 25, 2003 3.629 3.712 3.629 3.666 1,962,754 +0.06(+1.61%)
Jun 24, 2003 3.565 3.665 3.565 3.608 2,044,418 +0.04(+1.15%)
Jun 23, 2003 3.523 3.609 3.520 3.567 984,193 +0.01(+0.24%)
Jun 20, 2003 3.516 3.572 3.509 3.558 540,672 +0.04(+1.21%)
Jun 19, 2003 3.509 3.555 3.509 3.516 893,377 +0.00(+0.08%)
Jun 18, 2003 3.494 3.547 3.487 3.513 680,768 -0.11(-3.06%)
Jun 17, 2003 3.521 3.662 3.516 3.624 969,409 +0.12(+3.32%)
Jun 16, 2003 3.473 3.509 3.467 3.507 689,920 +0.05(+1.56%)
Jun 13, 2003 3.388 3.462 3.376 3.453 1,528,386 +0.06(+1.72%)
Jun 12, 2003 3.359 3.432 3.359 3.395 1,096,833 +0.04(+1.27%)
Jun 11, 2003 3.311 3.381 3.311 3.352 457,600 +0.04(+1.29%)
Jun 10, 2003 3.303 3.338 3.303 3.310 582,912 -0.01(-0.21%)
Jun 09, 2003 3.331 3.338 3.304 3.317 206,272 +0.01(+0.34%)
Jun 06, 2003 3.295 3.347 3.295 3.305 646,976 +0.01(+0.43%)
Jun 05, 2003 3.281 3.310 3.271 3.291 571,648 +0.02(+0.65%)
Jun 04, 2003 3.239 3.270 3.224 3.270 502,656 +0.02(+0.74%)
Jun 03, 2003 3.295 3.295 3.232 3.246 244,288 -0.05(-1.55%)
Jun 02, 2003 3.310 3.310 3.288 3.297 272,448 -0.01(-0.39%)
May 30, 2003 3.295 3.310 3.267 3.310 725,825 +0.01(+0.43%)
May 29, 2003 3.276 3.307 3.270 3.295 134,464 +0.02(+0.56%)
May 28, 2003 3.260 3.277 3.256 3.277 701,184 +0.02(+0.74%)
May 27, 2003 3.274 3.288 3.249 3.253 249,920 -0.01(-0.43%)
May 23, 2003 3.243 3.295 3.243 3.267 147,136 +0.04(+1.19%)
May 22, 2003 3.210 3.239 3.210 3.229 585,024 +0.02(+0.58%)
May 21, 2003 3.139 3.210 3.125 3.210 674,432 +0.03(+0.94%)
May 20, 2003 3.163 3.196 3.163 3.180 1,105,985 +0.02(+0.54%)
May 19, 2003 3.202 3.202 3.163 3.163 1,214,401 -0.05(-1.42%)
May 16, 2003 3.153 3.222 3.148 3.209 1,506,562 +0.05(+1.57%)
May 15, 2003 3.253 3.264 3.082 3.159 2,711,107 -0.09(-2.88%)
May 14, 2003 3.324 3.330 3.246 3.253 723,009 -0.06(-1.84%)
May 13, 2003 3.374 3.379 3.310 3.314 694,848 -0.06(-1.64%)
May 12, 2003 3.466 3.472 3.352 3.369 928,577 -0.08(-2.43%)
May 09, 2003 3.381 3.480 3.381 3.453 1,305,217 +0.05(+1.42%)
May 08, 2003 3.392 3.416 3.345 3.405 756,097 +0.01(+0.42%)
May 07, 2003 3.381 3.402 3.338 3.391 767,361 +0.00(+0.08%)
May 06, 2003 3.445 3.445 3.381 3.388 661,056 -0.05(-1.36%)
May 05, 2003 3.450 3.473 3.409 3.435 325,952 -0.02(-0.45%)
May 02, 2003 3.385 3.450 3.382 3.450 587,840 +0.07(+2.06%)
May 01, 2003 3.345 3.381 3.338 3.381 235,136 +0.04(+1.28%)
Apr 30, 2003 3.314 3.347 3.274 3.338 1,060,225 +0.02(+0.73%)
Apr 29, 2003 3.260 3.314 3.253 3.314 1,489,666 +0.08(+2.55%)
Apr 28, 2003 3.445 3.445 3.196 3.232 2,066,242 -0.22(-6.30%)
Apr 25, 2003 3.388 3.450 3.388 3.449 934,913 +0.07(+2.02%)
Apr 24, 2003 3.374 3.384 3.352 3.381 658,944 -0.04(-1.24%)
Apr 23, 2003 3.358 3.551 3.358 3.423 1,629,762 +0.08(+2.29%)
Apr 22, 2003 3.341 3.352 3.337 3.347 444,928 +0.01(+0.17%)
Apr 21, 2003 3.276 3.347 3.276 3.341 487,872 +0.07(+2.26%)
Apr 17, 2003 3.298 3.300 3.267 3.267 273,856 -0.02(-0.73%)
Apr 16, 2003 3.195 3.300 3.182 3.291 1,731,842 +0.11(+3.44%)
Apr 15, 2003 3.175 3.189 3.156 3.182 744,833 +0.00(+0.00%)
Apr 14, 2003 3.182 3.182 3.168 3.182 444,224 +0.01(+0.45%)
Apr 11, 2003 3.146 3.175 3.146 3.168 242,880 +0.02(+0.68%)
Apr 10, 2003 3.111 3.161 3.111 3.146 1,189,057 +0.02(+0.64%)
Apr 09, 2003 3.132 3.138 3.097 3.126 645,568 +0.00(+0.05%)
Apr 08, 2003 3.118 3.136 3.114 3.125 839,873 +0.01(+0.18%)
Apr 07, 2003 3.118 3.125 3.111 3.119 77,440 -0.01(-0.18%)
Apr 04, 2003 3.118 3.128 3.111 3.125 787,777 +0.01(+0.46%)
Apr 03, 2003 3.108 3.153 3.108 3.111 1,103,873 +0.01(+0.23%)
Apr 02, 2003 3.129 3.139 3.097 3.104 404,800 -0.03(-0.91%)
Apr 01, 2003 3.125 3.161 3.119 3.132 668,800 +0.00(+0.05%)
Mar 31, 2003 3.121 3.131 3.092 3.131 593,472 +0.01(+0.32%)
Mar 28, 2003 3.149 3.166 3.121 3.121 984,193 -0.05(-1.44%)
Mar 27, 2003 3.169 3.178 3.165 3.166 256,256 -0.02(-0.49%)
Mar 26, 2003 3.156 3.182 3.153 3.182 268,224 -0.00(-0.04%)
Mar 25, 2003 3.131 3.189 3.131 3.183 510,400 +0.05(+1.68%)
Mar 24, 2003 3.129 3.131 3.111 3.131 218,240 +0.00(+0.05%)
Mar 21, 2003 3.119 3.142 3.115 3.129 554,048 +0.00(+0.14%)
Mar 20, 2003 3.097 3.125 3.097 3.125 590,656 +0.00(+0.09%)
Mar 19, 2003 3.111 3.146 3.089 3.122 711,041 -0.01(-0.45%)
Mar 18, 2003 3.161 3.161 3.097 3.136 733,569 -0.03(-0.85%)
Mar 17, 2003 3.016 3.168 3.011 3.163 373,824 +0.14(+4.55%)
Mar 14, 2003 3.077 3.082 3.024 3.026 262,592 -0.05(-1.66%)
Mar 13, 2003 3.089 3.091 3.075 3.077 106,304 -0.01(-0.18%)
Mar 12, 2003 3.011 3.116 3.011 3.082 599,104 +0.07(+2.36%)
Mar 11, 2003 2.960 3.037 2.960 3.011 706,113 -0.03(-0.93%)
Mar 10, 2003 3.033 3.068 2.997 3.040 1,331,969 -0.00(-0.05%)
Mar 07, 2003 3.111 3.131 3.016 3.041 905,345 -0.11(-3.56%)
Mar 06, 2003 3.224 3.224 3.153 3.153 513,920 -0.07(-2.20%)
Mar 05, 2003 3.175 3.236 3.170 3.224 585,728 +0.06(+2.02%)
Mar 04, 2003 3.199 3.206 3.139 3.161 461,824 -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.