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 )

33.04 +0.55 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2008 1.362 2.250 1.349 2.025 46,649 +0.52(+35.00%)
Dec 30, 2008 1.575 1.647 1.425 1.500 59,086 -0.15(-9.09%)
Dec 29, 2008 1.797 1.797 1.575 1.650 52,016 -0.30(-15.38%)
Dec 26, 2008 1.875 2.025 1.875 1.950 7,114 +0.00(+0.08%)
Dec 24, 2008 2.025 2.100 1.804 1.948 5,700 -0.15(-7.21%)
Dec 23, 2008 2.250 2.250 2.025 2.100 58,477 -0.15(-6.67%)
Dec 22, 2008 2.265 2.295 2.250 2.250 15,135 -0.15(-6.37%)
Dec 19, 2008 2.550 2.550 2.256 2.403 7,237 -0.07(-2.91%)
Dec 18, 2008 2.670 2.670 2.400 2.475 5,409 +0.08(+3.13%)
Dec 17, 2008 2.403 2.535 2.325 2.400 9,503 -0.04(-1.72%)
Dec 16, 2008 2.625 2.625 2.405 2.442 1,772 -0.18(-6.97%)
Dec 15, 2008 2.400 2.700 2.400 2.625 8,120 +0.23(+9.38%)
Dec 12, 2008 2.400 2.550 2.250 2.400 10,436 +0.00(+0.00%)
Dec 11, 2008 2.400 2.550 2.265 2.400 17,106 +0.11(+4.92%)
Dec 10, 2008 2.535 2.550 2.250 2.288 17,006 -0.04(-1.61%)
Dec 09, 2008 2.400 2.550 2.250 2.325 28,529 -0.07(-3.12%)
Dec 08, 2008 2.550 2.700 2.250 2.400 17,040 -0.15(-5.88%)
Dec 05, 2008 2.550 2.700 2.400 2.550 5,597 +0.00(+0.00%)
Dec 04, 2008 2.916 2.916 2.550 2.550 9,779 -0.15(-5.56%)
Dec 03, 2008 2.715 3.000 2.699 2.700 9,107 -0.30(-10.00%)
Dec 02, 2008 3.300 3.300 2.811 3.000 4,209 +0.00(+0.00%)
Dec 01, 2008 3.282 3.282 2.850 3.000 5,251 -0.32(-9.75%)
Nov 28, 2008 3.300 3.435 3.300 3.324 2,487 +0.32(+10.80%)
Nov 26, 2008 3.208 3.208 2.850 3.000 2,020 -0.30(-9.09%)
Nov 25, 2008 3.300 3.435 3.225 3.300 1,153 +0.19(+6.23%)
Nov 24, 2008 3.000 3.719 2.877 3.107 5,361 +0.41(+15.06%)
Nov 21, 2008 3.375 3.375 2.700 2.700 13,986 -0.15(-5.26%)
Nov 20, 2008 2.700 2.850 2.700 2.850 5,928 -0.14(-4.76%)
Nov 19, 2008 3.150 3.150 2.700 2.993 15,779 -0.16(-5.00%)
Nov 18, 2008 3.150 3.300 2.850 3.150 25,890 -0.15(-4.55%)
Nov 17, 2008 3.150 3.600 3.150 3.300 7,438 -0.29(-7.95%)
Nov 14, 2008 3.300 3.885 3.300 3.585 13,552 +0.44(+13.81%)
Nov 13, 2008 4.350 4.350 3.150 3.150 19,760 -1.35(-30.00%)
Nov 12, 2008 4.500 4.800 4.350 4.500 380 -0.43(-8.78%)
Nov 11, 2008 4.678 4.934 4.368 4.934 2,081 +0.11(+2.17%)
Nov 10, 2008 4.952 5.083 4.650 4.829 6,426 +0.03(+0.59%)
Nov 07, 2008 4.800 5.085 4.650 4.800 4,005 +0.30(+6.67%)
Nov 06, 2008 5.100 5.100 4.500 4.500 1,905 -0.60(-11.76%)
Nov 05, 2008 5.250 5.266 4.815 5.100 15,128 +0.00(+0.03%)
Nov 04, 2008 4.950 5.100 4.800 5.098 23,186 +1.03(+25.38%)
Nov 03, 2008 4.050 4.350 3.303 4.066 25,407 +0.79(+24.07%)
Oct 31, 2008 3.300 3.441 3.150 3.277 10,678 +0.13(+4.05%)
Oct 30, 2008 3.450 3.600 3.150 3.150 18,582 -0.30(-8.70%)
Oct 29, 2008 3.750 3.750 3.300 3.450 14,944 -0.45(-11.54%)
Oct 28, 2008 4.050 4.200 3.750 3.900 11,189 -0.15(-3.70%)
Oct 27, 2008 4.500 4.500 3.977 4.050 9,661 -0.60(-12.90%)
Oct 24, 2008 4.950 4.950 4.500 4.650 5,158 -0.42(-8.28%)
Oct 23, 2008 4.984 5.220 4.950 5.070 795 +0.12(+2.42%)
Oct 22, 2008 4.952 5.400 4.737 4.950 3,242 -0.30(-5.71%)
Oct 21, 2008 5.265 5.400 4.952 5.250 5,238 -0.00(-0.03%)
Oct 20, 2008 5.250 5.400 5.103 5.252 2,206 +0.30(+6.12%)
Oct 17, 2008 5.399 5.550 4.500 4.949 29,434 -0.38(-7.07%)
Oct 16, 2008 5.550 5.550 4.998 5.325 22,862 +0.08(+1.43%)
Oct 15, 2008 6.000 6.000 4.965 5.250 10,312 -0.75(-12.50%)
Oct 14, 2008 6.149 6.149 5.400 6.000 7,360 +0.30(+5.26%)
Oct 13, 2008 6.000 6.150 5.550 5.700 15,744 +0.15(+2.70%)
Oct 10, 2008 5.400 5.550 4.500 5.550 19,230 -0.15(-2.63%)
Oct 09, 2008 5.244 6.000 5.244 5.700 1,820 +0.45(+8.57%)
Oct 08, 2008 5.250 6.150 5.100 5.250 10,083 -0.75(-12.50%)
Oct 07, 2008 6.750 6.750 6.000 6.000 10,525 -0.66(-9.91%)
Oct 06, 2008 6.900 7.350 6.152 6.660 12,410 -0.69(-9.39%)
Oct 03, 2008 7.498 7.650 7.051 7.350 14,802 +0.15(+2.08%)
Oct 02, 2008 7.800 8.100 7.200 7.200 10,015 -0.60(-7.69%)
Oct 01, 2008 7.050 7.800 7.050 7.800 12,855 -0.13(-1.70%)
Sep 30, 2008 7.500 8.094 7.500 7.935 12,595 +0.43(+5.69%)
Sep 29, 2008 7.950 8.549 7.350 7.508 10,999 -1.19(-13.71%)
Sep 26, 2008 8.985 8.985 8.250 8.700 7,961 -0.30(-3.33%)
Sep 25, 2008 9.600 9.600 8.707 9.000 66,184 +0.75(+9.09%)
Sep 24, 2008 9.000 9.300 7.968 8.250 13,975 +0.15(+1.85%)
Sep 23, 2008 8.100 8.250 7.950 8.100 6,909 +0.10(+1.31%)
Sep 22, 2008 8.850 9.600 7.950 7.995 21,277 +0.42(+5.54%)
Sep 19, 2008 7.500 8.100 7.350 7.575 6,217 +0.67(+9.78%)
Sep 18, 2008 6.750 7.500 6.750 6.900 6,363 +0.00(+0.00%)
Sep 17, 2008 8.100 8.100 6.450 6.900 8,838 -1.20(-14.80%)
Sep 16, 2008 8.850 8.850 7.650 8.098 16,029 -1.05(-11.49%)
Sep 15, 2008 9.150 9.450 9.000 9.150 3,363 -0.75(-7.58%)
Sep 12, 2008 9.450 10.20 9.450 9.900 844 +0.00(+0.00%)
Sep 11, 2008 9.750 10.05 8.850 9.900 2,871 -0.60(-5.71%)
Sep 10, 2008 10.05 10.65 9.780 10.50 2,581 +0.00(+0.00%)
Sep 09, 2008 10.05 10.50 10.05 10.50 86 +0.00(+0.00%)
Sep 08, 2008 10.05 10.65 10.05 10.50 1,882 +0.00(+0.00%)
Sep 05, 2008 10.50 10.65 10.50 10.50 1,173 +0.30(+2.94%)
Sep 04, 2008 10.50 10.65 10.20 10.20 2,811 -0.30(-2.86%)
Sep 03, 2008 10.50 10.80 10.17 10.50 3,485 +0.15(+1.45%)
Sep 02, 2008 10.80 10.80 10.35 10.35 1,564 -0.60(-5.48%)
Aug 29, 2008 11.25 11.25 10.65 10.95 1,392 +0.15(+1.39%)
Aug 28, 2008 11.25 11.25 10.50 10.80 1,473 +0.15(+1.41%)
Aug 27, 2008 10.52 10.66 10.20 10.65 5,975 -0.30(-2.74%)
Aug 26, 2008 10.65 11.10 10.41 10.95 9,435 -0.30(-2.67%)
Aug 25, 2008 11.25 11.25 10.50 11.25 2,813 +0.00(+0.00%)
Aug 22, 2008 11.10 11.25 10.95 11.25 1,213 +0.38(+3.45%)
Aug 21, 2008 11.25 11.40 10.80 10.88 1,324 -0.22(-2.03%)
Aug 20, 2008 11.40 11.40 10.95 11.10 7,775 +0.90(+8.81%)
Aug 19, 2008 10.20 11.40 10.05 10.20 12,466 +0.15(+1.51%)
Aug 18, 2008 9.900 10.50 9.900 10.05 9,985 -0.30(-2.90%)
Aug 15, 2008 10.35 10.50 10.21 10.35 2,301 -0.15(-1.43%)
Aug 14, 2008 10.06 10.80 10.06 10.50 1,897 -0.30(-2.78%)
Aug 13, 2008 10.50 10.80 10.20 10.80 2,275 +0.30(+2.86%)
Aug 12, 2008 10.65 10.80 10.42 10.50 2,295 -0.60(-5.41%)
Aug 11, 2008 10.95 11.25 10.95 11.10 765 -0.60(-5.13%)
Aug 08, 2008 11.25 11.70 11.10 11.70 4,273 +0.74(+6.79%)
Aug 07, 2008 11.25 11.55 10.80 10.96 15,396 +0.61(+5.86%)
Aug 06, 2008 10.28 10.65 10.05 10.35 3,360 -0.30(-2.82%)
Aug 05, 2008 10.80 10.80 10.50 10.65 990 -0.03(-0.24%)
Aug 04, 2008 10.80 10.80 10.65 10.68 2,501 +0.06(+0.52%)
Aug 01, 2008 10.65 10.65 10.62 10.62 61 +0.12(+1.14%)
Jul 31, 2008 10.80 10.95 9.900 10.50 1,190 -0.60(-5.41%)
Jul 30, 2008 10.65 11.10 10.65 11.10 600 +0.45(+4.23%)
Jul 29, 2008 10.65 10.93 10.35 10.65 2,050 +0.15(+1.43%)
Jul 28, 2008 10.50 11.10 10.09 10.50 2,329 -0.30(-2.78%)
Jul 25, 2008 11.55 11.55 10.80 10.80 524 +0.08(+0.70%)
Jul 24, 2008 10.65 10.95 10.50 10.72 5,124 -0.08(-0.69%)
Jul 23, 2008 11.10 11.10 10.35 10.80 3,532 -0.30(-2.70%)
Jul 22, 2008 10.80 11.25 10.80 11.10 4,344 -0.15(-1.33%)
Jul 21, 2008 11.40 11.70 10.95 11.25 6,844 +0.30(+2.74%)
Jul 18, 2008 11.10 11.55 10.95 10.95 403 -0.45(-3.95%)
Jul 17, 2008 11.40 11.55 10.96 11.40 4,025 +0.00(+0.00%)
Jul 16, 2008 11.25 11.40 10.95 11.40 3,010 +0.15(+1.33%)
Jul 15, 2008 11.40 11.40 10.80 11.25 5,024 -0.30(-2.60%)
Jul 14, 2008 11.40 12.00 11.36 11.55 569 +0.00(+0.00%)
Jul 11, 2008 11.85 12.15 11.25 11.55 5,216 -0.45(-3.75%)
Jul 10, 2008 11.85 12.60 11.55 12.00 3,695 -0.03(-0.25%)
Jul 09, 2008 11.85 12.60 11.85 12.03 1,490 -0.27(-2.20%)
Jul 08, 2008 12.00 12.30 11.43 12.30 3,648 -0.01(-0.12%)
Jul 07, 2008 12.45 12.60 11.70 12.31 7,114 +0.01(+0.12%)
Jul 04, 2008 11.26 12.30 11.25 12.30 10,583 +0.00(+0.00%)
Jul 03, 2008 11.26 12.30 11.25 12.30 10,583 +0.15(+1.23%)
Jul 02, 2008 12.90 12.90 12.00 12.15 3,375 -0.30(-2.41%)
Jul 01, 2008 12.45 12.45 11.85 12.45 23,920 +0.00(+0.00%)
Jun 30, 2008 12.90 13.20 12.30 12.45 14,598 -0.44(-3.38%)
Jun 27, 2008 13.05 13.05 12.62 12.88 1,270 -0.15(-1.15%)
Jun 26, 2008 13.28 13.28 12.75 13.04 2,340 -0.30(-2.25%)
Jun 25, 2008 13.32 13.35 12.75 13.34 6,973 +0.59(+4.59%)
Jun 24, 2008 12.75 13.05 12.75 12.75 3,751 -0.30(-2.30%)
Jun 23, 2008 12.60 13.35 12.60 13.05 9,494 +0.60(+4.82%)
Jun 20, 2008 12.45 12.75 12.30 12.45 3,728 -0.02(-0.12%)
Jun 19, 2008 12.15 12.75 12.15 12.46 6,586 -0.29(-2.24%)
Jun 18, 2008 12.75 12.90 12.46 12.75 10,154 -0.30(-2.30%)
Jun 17, 2008 13.50 13.50 12.95 13.05 11,704 +0.00(+0.00%)
Jun 16, 2008 12.92 13.35 12.76 13.05 9,696 +0.00(+0.00%)
Jun 13, 2008 14.10 14.10 12.75 13.05 5,351 -0.00(-0.01%)
Jun 12, 2008 13.05 13.35 13.05 13.05 1,246 +0.00(+0.01%)
Jun 11, 2008 13.20 13.50 12.75 13.05 4,000 -0.45(-3.33%)
Jun 10, 2008 13.65 13.65 12.90 13.50 7,074 -0.15(-1.10%)
Jun 09, 2008 13.95 13.95 13.50 13.65 2,842 +0.00(+0.00%)
Jun 06, 2008 14.70 14.70 13.65 13.65 8,993 -0.00(-0.02%)
Jun 05, 2008 13.65 14.10 13.65 13.65 2,855 +0.00(+0.02%)
Jun 04, 2008 13.95 14.10 13.49 13.65 9,797 -0.75(-5.21%)
Jun 03, 2008 14.25 14.55 13.95 14.40 5,796 +0.15(+1.05%)
Jun 02, 2008 14.40 14.70 14.10 14.25 9,478 -0.30(-2.06%)
May 30, 2008 14.85 14.85 14.43 14.55 14,157 -0.15(-1.02%)
May 29, 2008 15.45 15.45 14.55 14.70 13,999 -0.45(-2.97%)
May 28, 2008 14.70 15.60 14.70 15.15 12,939 +0.28(+1.90%)
May 27, 2008 14.85 15.75 14.55 14.87 11,068 -0.13(-0.88%)
May 26, 2008 15.00 15.45 14.55 15.00 16,453 +0.00(+0.00%)
May 23, 2008 15.00 15.45 14.55 15.00 16,453 -0.30(-1.96%)
May 22, 2008 15.60 15.60 14.40 15.30 17,403 -0.30(-1.92%)
May 21, 2008 16.50 16.50 14.85 15.60 34,379 -0.75(-4.59%)
May 20, 2008 17.85 18.30 15.75 16.35 50,518 -1.05(-6.03%)
May 19, 2008 18.45 18.45 17.25 17.40 86,230 -1.05(-5.69%)
May 16, 2008 18.00 18.75 18.00 18.45 5,679 +0.45(+2.50%)
May 15, 2008 16.65 18.00 16.65 18.00 41,770 +1.35(+8.11%)
May 14, 2008 16.35 16.95 16.35 16.65 2,353 +0.15(+0.91%)
May 13, 2008 15.90 16.80 15.90 16.50 10,759 +0.30(+1.85%)
May 12, 2008 15.90 16.20 15.15 16.20 14,751 +0.60(+3.85%)
May 09, 2008 15.75 15.75 15.30 15.60 2,533 +0.15(+0.97%)
May 08, 2008 14.85 15.60 14.85 15.45 4,944 +0.00(+0.00%)
May 07, 2008 13.50 15.45 13.50 15.45 13,733 +0.45(+3.00%)
May 06, 2008 14.72 15.45 14.72 15.00 13,007 +1.21(+8.81%)
May 05, 2008 13.95 13.95 13.50 13.79 5,261 +0.88(+6.86%)
May 02, 2008 13.20 13.20 12.90 12.90 2,006 +0.27(+2.13%)
May 01, 2008 12.75 13.20 12.60 12.63 2,341 +0.03(+0.24%)
Apr 30, 2008 12.90 13.50 12.45 12.60 7,064 -0.15(-1.16%)
Apr 29, 2008 13.50 13.50 12.75 12.75 5,543 -0.60(-4.49%)
Apr 28, 2008 13.50 13.65 13.35 13.35 6,057 -0.07(-0.55%)
Apr 25, 2008 13.52 13.80 13.35 13.42 7,096 -0.38(-2.73%)
Apr 24, 2008 14.25 14.25 13.50 13.80 2,319 -0.06(-0.43%)
Apr 23, 2008 13.80 14.25 13.66 13.86 2,109 +0.04(+0.28%)
Apr 22, 2008 13.88 14.10 13.65 13.82 7,739 -0.07(-0.50%)
Apr 21, 2008 13.80 13.95 13.65 13.89 9,014 +0.09(+0.65%)
Apr 18, 2008 13.52 14.25 13.47 13.80 11,587 +0.30(+2.23%)
Apr 17, 2008 13.52 13.80 13.20 13.50 4,355 -0.30(-2.18%)
Apr 16, 2008 13.80 13.80 13.39 13.80 19,437 +0.45(+3.37%)
Apr 15, 2008 13.95 14.25 13.05 13.35 14,423 -0.15(-1.11%)
Apr 14, 2008 13.95 13.95 13.05 13.50 1,653 +0.15(+1.12%)
Apr 11, 2008 13.35 13.35 13.20 13.35 2,301 +0.00(+0.00%)
Apr 10, 2008 13.50 13.65 13.20 13.35 9,449 -0.11(-0.78%)
Apr 09, 2008 13.88 14.10 13.35 13.46 3,754 -0.64(-4.57%)
Apr 08, 2008 13.83 14.25 13.83 14.10 2,633 -0.15(-1.05%)
Apr 07, 2008 14.55 14.70 13.80 14.25 3,740 -0.30(-2.06%)
Apr 04, 2008 15.30 15.45 13.95 14.55 38,206 -0.45(-3.00%)
Apr 03, 2008 15.45 15.45 14.55 15.00 6,512 -0.15(-0.99%)
Apr 02, 2008 15.75 15.75 14.85 15.15 47,477 -0.90(-5.60%)
Apr 01, 2008 15.60 16.05 15.45 16.05 21,300 +0.60(+3.87%)
Mar 31, 2008 15.20 15.75 15.19 15.45 1,228 -0.30(-1.90%)
Mar 28, 2008 15.75 15.75 15.45 15.75 11,407 +0.15(+0.96%)
Mar 27, 2008 15.15 15.60 15.00 15.60 6,285 +1.00(+6.89%)
Mar 26, 2008 15.90 15.90 14.55 14.60 17,058 -0.10(-0.71%)
Mar 25, 2008 15.75 15.75 13.96 14.70 38,602 +1.05(+7.69%)
Mar 24, 2008 13.35 13.70 13.20 13.65 11,684 +0.90(+7.06%)
Mar 21, 2008 12.60 13.05 12.60 12.75 626 +0.00(+0.00%)
Mar 20, 2008 12.60 13.05 12.60 12.75 626 +0.00(+0.00%)
Mar 19, 2008 13.20 13.20 12.32 12.75 4,149 +0.30(+2.40%)
Mar 18, 2008 12.45 13.05 12.45 12.45 586 -0.30(-2.34%)
Mar 17, 2008 12.15 13.20 12.07 12.75 6,213 +0.15(+1.19%)
Mar 14, 2008 12.90 12.90 12.60 12.60 626 +0.15(+1.20%)
Mar 13, 2008 12.45 12.75 11.85 12.45 3,138 -1.05(-7.78%)
Mar 12, 2008 13.35 13.50 13.05 13.50 1,486 +0.90(+7.13%)
Mar 11, 2008 12.00 13.80 11.99 12.60 7,861 +0.60(+5.01%)
Mar 10, 2008 12.88 13.02 11.85 12.00 9,131 -1.35(-10.11%)
Mar 07, 2008 13.65 14.25 13.35 13.35 6,247 -0.30(-2.20%)
Mar 06, 2008 13.65 14.10 13.53 13.65 8,265 +0.00(+0.00%)
Mar 05, 2008 13.50 14.10 13.50 13.65 3,960 +0.15(+1.11%)
Mar 04, 2008 13.80 13.80 13.35 13.50 13,761 -1.20(-8.16%)
Mar 03, 2008 14.85 14.85 14.25 14.70 11,550 -0.75(-4.85%)
Feb 29, 2008 15.15 15.60 15.15 15.45 1,051 +0.30(+1.98%)
Feb 28, 2008 15.00 15.45 15.00 15.15 8,431 -0.45(-2.88%)
Feb 27, 2008 15.90 15.90 15.45 15.60 8,076 +0.00(+0.00%)
Feb 26, 2008 15.45 15.75 15.00 15.60 5,528 +0.00(+0.00%)
Feb 25, 2008 15.60 15.75 15.60 15.60 2,641 -0.15(-0.95%)
Feb 22, 2008 15.45 15.90 15.45 15.75 8,801 -0.15(-0.94%)
Feb 21, 2008 16.50 16.50 15.75 15.90 7,758 +0.00(+0.00%)
Feb 20, 2008 15.45 15.90 15.45 15.90 7,840 +0.00(+0.00%)
Feb 19, 2008 15.97 16.50 15.60 15.90 8,726 +0.00(+0.00%)
Feb 18, 2008 16.05 16.50 15.15 15.90 1,353 +0.00(+0.00%)
Feb 15, 2008 16.05 16.50 15.15 15.90 1,353 -0.60(-3.64%)
Feb 14, 2008 16.05 16.50 16.05 16.50 193 +0.00(+0.00%)
Feb 13, 2008 16.05 17.70 16.05 16.50 2,933 +0.45(+2.80%)
Feb 12, 2008 15.30 16.20 15.30 16.05 932 +0.60(+3.88%)
Feb 11, 2008 15.75 16.05 15.15 15.45 22,436 -0.45(-2.83%)
Feb 08, 2008 15.60 16.35 15.45 15.90 9,506 +0.00(+0.00%)
Feb 07, 2008 16.05 16.20 15.15 15.90 9,619 -0.60(-3.64%)
Feb 06, 2008 17.25 17.85 16.05 16.50 12,632 -0.30(-1.79%)
Feb 05, 2008 17.55 17.55 16.20 16.80 102,884 -0.45(-2.61%)
Feb 04, 2008 16.95 17.25 16.65 17.25 12,319 +0.90(+5.50%)
Feb 01, 2008 16.50 17.85 15.90 16.35 12,081 -0.15(-0.91%)
Jan 31, 2008 15.30 16.80 15.15 16.50 17,603 +1.35(+8.90%)
Jan 30, 2008 15.15 15.60 14.85 15.15 19,687 -0.60(-3.80%)
Jan 29, 2008 16.20 16.20 14.85 15.75 16,924 +0.90(+6.06%)
Jan 28, 2008 15.45 16.20 14.85 14.85 18,773 -0.30(-1.98%)
Jan 25, 2008 15.75 15.75 14.85 15.15 7,568 +0.75(+5.21%)
Jan 24, 2008 15.75 15.75 14.10 14.40 12,644 +1.35(+10.34%)
Jan 23, 2008 15.00 15.00 11.10 13.05 44,888 -2.70(-17.14%)
Jan 22, 2008 15.30 16.35 12.30 15.75 9,424 -1.35(-7.89%)
Jan 21, 2008 17.25 17.55 16.65 17.10 2,960 +0.00(+0.00%)
Jan 18, 2008 17.25 17.55 16.65 17.10 2,960 +0.15(+0.88%)
Jan 17, 2008 16.80 17.40 16.80 16.95 2,884 +0.45(+2.73%)
Jan 16, 2008 17.25 17.55 16.50 16.50 13,959 -1.23(-6.93%)
Jan 15, 2008 17.25 18.45 17.25 17.73 2,506 -1.02(-5.45%)
Jan 14, 2008 18.75 19.05 18.45 18.75 4,096 +0.75(+4.17%)
Jan 11, 2008 18.75 18.75 17.85 18.00 5,918 -0.75(-4.00%)
Jan 10, 2008 17.55 18.75 16.50 18.75 10,377 +0.45(+2.46%)
Jan 09, 2008 18.90 18.90 18.15 18.30 7,735 -0.60(-3.17%)
Jan 08, 2008 19.65 19.65 18.75 18.90 2,443 -0.30(-1.56%)
Jan 07, 2008 19.95 20.25 18.90 19.20 7,253 -1.35(-6.57%)
Jan 04, 2008 20.40 20.70 20.10 20.55 5,142 +0.30(+1.48%)
Jan 03, 2008 21.15 21.45 20.25 20.25 8,380 -1.50(-6.90%)
Jan 02, 2008 21.00 21.75 21.00 21.75 6,300 +0.90(+4.32%)
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.