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

Triumph Group (NY: TGI )

14.11 +0.17 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 25.92 25.92 25.92 0 -0.24(-0.93%)
Dec 29, 2016 26.55 26.85 26.02 26.16 450,868 -0.39(-1.47%)
Dec 28, 2016 27.48 27.78 26.55 26.55 498,193 -0.88(-3.21%)
Dec 27, 2016 26.75 27.58 26.75 27.43 381,336 +0.64(+2.37%)
Dec 23, 2016 26.80 26.80 26.80 0 +0.15(+0.55%)
Dec 22, 2016 26.31 26.85 25.97 26.65 404,185 +0.20(+0.74%)
Dec 21, 2016 26.70 27.04 26.16 26.46 348,712 -0.39(-1.46%)
Dec 20, 2016 26.85 27.14 26.11 26.85 567,210 +0.10(+0.37%)
Dec 19, 2016 25.97 26.75 25.82 26.75 828,694 +0.73(+2.82%)
Dec 16, 2016 26.60 26.80 25.82 26.02 1,241,981 -0.44(-1.66%)
Dec 15, 2016 26.51 27.19 26.41 26.46 589,948 +0.00(+0.00%)
Dec 14, 2016 27.24 27.43 26.36 26.46 492,468 -0.83(-3.05%)
Dec 13, 2016 27.68 28.12 26.85 27.29 497,265 -0.39(-1.41%)
Dec 12, 2016 28.51 28.90 27.63 27.68 613,834 -1.03(-3.58%)
Dec 09, 2016 29.20 29.54 28.61 28.71 613,340 -0.59(-2.00%)
Dec 08, 2016 29.64 29.64 28.51 29.29 802,884 +0.15(+0.50%)
Dec 07, 2016 28.17 29.29 27.92 29.15 766,415 +0.98(+3.47%)
Dec 06, 2016 27.34 28.36 27.19 28.17 900,994 +0.68(+2.49%)
Dec 05, 2016 26.95 27.68 26.80 27.48 724,864 +1.03(+3.88%)
Dec 02, 2016 26.99 27.19 26.41 26.46 453,480 -0.64(-2.35%)
Dec 01, 2016 27.09 27.83 26.60 27.09 652,261 -0.10(-0.36%)
Nov 30, 2016 26.90 27.39 26.80 27.19 686,705 +0.59(+2.21%)
Nov 29, 2016 27.09 27.24 26.55 26.60 403,931 -0.50(-1.84%)
Nov 28, 2016 27.98 28.23 27.05 27.10 565,298 -1.12(-3.98%)
Nov 25, 2016 28.13 28.42 27.74 28.23 355,757 -0.05(-0.17%)
Nov 23, 2016 28.27 28.27 28.27 0 +0.49(+1.76%)
Nov 22, 2016 27.00 28.03 26.76 27.79 1,008,548 +1.12(+4.21%)
Nov 21, 2016 26.86 27.15 26.17 26.66 924,592 +0.15(+0.55%)
Nov 18, 2016 27.40 27.69 26.52 26.52 697,656 -0.78(-2.86%)
Nov 17, 2016 27.88 27.88 26.86 27.30 739,605 -0.20(-0.71%)
Nov 16, 2016 27.59 28.13 27.35 27.49 637,734 -0.39(-1.40%)
Nov 15, 2016 28.81 28.81 27.15 27.88 934,552 -1.71(-5.78%)
Nov 14, 2016 28.52 30.28 28.32 29.59 1,782,134 +1.32(+4.66%)
Nov 11, 2016 26.91 28.30 26.91 28.27 658,588 +1.12(+4.14%)
Nov 10, 2016 28.03 28.57 27.05 27.15 821,209 -0.05(-0.18%)
Nov 09, 2016 25.30 27.59 25.30 27.20 1,121,237 +2.34(+9.43%)
Nov 08, 2016 24.56 25.05 23.88 24.86 911,269 +0.29(+1.19%)
Nov 07, 2016 24.61 25.54 24.22 24.56 923,700 +0.10(+0.40%)
Nov 04, 2016 22.32 25.08 22.27 24.47 1,565,118 +1.86(+8.21%)
Nov 03, 2016 23.93 24.86 21.88 22.61 1,231,647 -0.73(-3.14%)
Nov 02, 2016 23.93 23.93 22.76 23.34 773,746 -0.54(-2.25%)
Nov 01, 2016 23.39 24.12 23.39 23.88 810,439 +0.73(+3.16%)
Oct 31, 2016 23.10 23.46 22.90 23.15 702,505 +0.20(+0.85%)
Oct 28, 2016 22.80 23.20 22.66 22.95 692,585 -0.39(-1.67%)
Oct 27, 2016 23.88 23.88 23.17 23.34 593,919 -0.29(-1.24%)
Oct 26, 2016 23.20 24.22 23.10 23.64 786,647 +0.39(+1.68%)
Oct 25, 2016 23.73 24.03 23.00 23.24 593,355 -0.49(-2.06%)
Oct 24, 2016 23.93 24.17 22.95 23.73 1,005,266 +0.59(+2.53%)
Oct 21, 2016 22.85 23.34 22.56 23.15 574,981 +0.05(+0.21%)
Oct 20, 2016 22.90 23.29 22.59 23.10 481,982 +0.24(+1.07%)
Oct 19, 2016 23.73 24.07 22.85 22.85 665,896 -0.83(-3.50%)
Oct 18, 2016 23.73 23.98 22.76 23.68 1,414,689 +0.29(+1.25%)
Oct 17, 2016 23.49 23.73 22.80 23.39 660,834 -0.15(-0.62%)
Oct 14, 2016 23.83 23.97 23.33 23.54 455,274 -0.08(-0.33%)
Oct 13, 2016 23.64 23.70 23.37 23.62 551,262 -0.39(-1.63%)
Oct 12, 2016 24.23 24.51 23.62 24.01 592,697 -0.15(-0.61%)
Oct 11, 2016 25.09 25.24 23.97 24.15 618,090 -1.12(-4.44%)
Oct 10, 2016 25.21 25.91 25.21 25.28 625,579 +0.28(+1.13%)
Oct 07, 2016 25.90 26.03 24.61 24.99 1,099,115 -1.38(-5.22%)
Oct 06, 2016 27.29 27.29 26.18 26.37 734,230 -1.45(-5.20%)
Oct 05, 2016 26.98 28.17 26.90 27.82 514,877 +0.63(+2.34%)
Oct 04, 2016 27.25 27.61 26.68 27.18 602,175 +0.18(+0.65%)
Oct 03, 2016 27.12 27.27 26.79 27.00 639,738 -0.22(-0.83%)
Sep 30, 2016 26.94 27.41 26.52 27.23 456,800 +0.59(+2.20%)
Sep 29, 2016 27.10 27.32 26.38 26.64 521,612 -0.41(-1.52%)
Sep 28, 2016 26.81 27.22 26.37 27.05 460,873 +0.39(+1.47%)
Sep 27, 2016 26.37 27.02 26.31 26.66 540,022 +0.20(+0.74%)
Sep 26, 2016 26.03 26.66 25.74 26.47 556,309 +0.39(+1.50%)
Sep 23, 2016 26.20 26.48 25.95 26.08 770,462 -0.21(-0.82%)
Sep 22, 2016 26.37 26.69 26.16 26.29 997,419 +0.18(+0.67%)
Sep 21, 2016 26.46 26.56 25.70 26.12 994,760 -0.21(-0.82%)
Sep 20, 2016 27.65 27.65 26.29 26.33 986,553 -1.03(-3.75%)
Sep 19, 2016 28.31 28.35 27.21 27.36 489,426 -0.64(-2.30%)
Sep 16, 2016 29.25 29.63 27.36 28.00 1,687,880 -1.31(-4.47%)
Sep 15, 2016 29.16 29.44 28.71 29.31 780,810 +0.09(+0.30%)
Sep 14, 2016 31.19 31.38 28.84 29.22 1,164,018 -2.13(-6.79%)
Sep 13, 2016 31.44 31.83 30.76 31.35 647,175 -0.61(-1.89%)
Sep 12, 2016 30.32 32.11 30.12 31.96 858,196 +1.25(+4.07%)
Sep 09, 2016 31.81 32.10 30.71 30.71 422,102 -1.58(-4.90%)
Sep 08, 2016 32.38 32.45 31.26 32.29 923,754 -0.19(-0.57%)
Sep 07, 2016 32.04 32.64 31.95 32.47 404,856 +0.40(+1.25%)
Sep 06, 2016 32.45 32.81 31.63 32.07 413,070 -0.38(-1.17%)
Sep 02, 2016 31.79 32.45 32.45 32.45 413,963 +1.04(+3.30%)
Sep 01, 2016 31.13 31.42 30.54 31.42 342,198 +0.30(+0.97%)
Aug 31, 2016 31.29 31.39 30.61 31.12 446,031 -0.31(-0.99%)
Aug 30, 2016 31.74 31.82 30.97 31.43 291,796 -0.33(-1.05%)
Aug 29, 2016 31.20 31.94 31.20 31.76 377,675 +0.57(+1.81%)
Aug 26, 2016 30.74 31.38 30.48 31.20 530,642 +0.48(+1.56%)
Aug 25, 2016 30.68 31.75 30.44 30.72 564,425 -0.17(-0.54%)
Aug 24, 2016 31.27 31.79 30.85 30.88 445,345 -0.45(-1.43%)
Aug 23, 2016 31.31 31.58 31.20 31.33 270,182 +0.21(+0.69%)
Aug 22, 2016 31.18 31.20 30.43 31.12 178,837 -0.15(-0.47%)
Aug 19, 2016 31.35 31.45 31.06 31.26 368,746 -0.20(-0.65%)
Aug 18, 2016 30.36 31.62 30.25 31.47 509,614 +1.04(+3.43%)
Aug 17, 2016 30.72 30.73 30.09 30.42 554,672 -0.34(-1.11%)
Aug 16, 2016 31.08 31.13 30.23 30.77 510,464 -0.60(-1.90%)
Aug 15, 2016 30.43 31.49 30.27 31.36 598,724 +1.12(+3.71%)
Aug 12, 2016 29.96 30.26 29.79 30.24 458,633 +0.17(+0.55%)
Aug 11, 2016 29.41 30.15 29.22 30.07 428,838 +0.61(+2.09%)
Aug 10, 2016 29.97 29.97 29.16 29.46 496,584 -0.48(-1.60%)
Aug 09, 2016 29.62 29.96 29.47 29.94 461,039 +0.39(+1.32%)
Aug 08, 2016 29.89 30.03 29.38 29.55 568,438 -0.44(-1.46%)
Aug 05, 2016 28.82 30.16 28.65 29.99 807,114 +1.52(+5.35%)
Aug 04, 2016 29.36 29.53 28.38 28.46 1,044,102 -0.88(-2.99%)
Aug 03, 2016 28.87 29.95 28.66 29.34 894,306 +0.50(+1.72%)
Aug 02, 2016 29.46 29.74 28.42 28.84 1,098,807 -0.63(-2.15%)
Aug 01, 2016 30.07 30.41 29.08 29.48 1,735,735 -0.59(-1.98%)
Jul 29, 2016 28.87 30.28 27.73 30.07 2,857,199 +0.88(+3.01%)
Jul 28, 2016 34.79 35.47 28.39 29.20 5,720,281 -9.15(-23.86%)
Jul 27, 2016 38.32 38.94 37.95 38.35 558,507 +0.20(+0.51%)
Jul 26, 2016 37.41 38.22 37.15 38.15 522,837 +0.66(+1.77%)
Jul 25, 2016 38.15 38.35 37.46 37.49 404,817 -0.95(-2.46%)
Jul 22, 2016 37.66 38.49 37.13 38.43 464,095 +0.45(+1.18%)
Jul 21, 2016 37.68 38.59 37.68 37.98 560,061 +0.39(+1.04%)
Jul 20, 2016 37.00 37.91 36.50 37.59 330,975 +0.65(+1.77%)
Jul 19, 2016 36.96 37.36 36.61 36.94 419,038 -0.29(-0.79%)
Jul 18, 2016 36.77 37.31 36.09 37.23 424,691 +0.22(+0.61%)
Jul 15, 2016 36.30 37.10 35.91 37.01 747,630 +1.00(+2.79%)
Jul 14, 2016 36.18 36.34 35.57 36.00 630,297 +0.41(+1.15%)
Jul 13, 2016 35.91 36.09 35.42 35.59 462,768 -0.27(-0.76%)
Jul 12, 2016 35.43 36.26 35.12 35.87 607,170 +0.80(+2.28%)
Jul 11, 2016 34.69 35.39 34.53 35.07 623,956 +0.20(+0.56%)
Jul 08, 2016 33.09 35.08 32.46 34.87 976,125 +2.41(+7.42%)
Jul 07, 2016 32.74 33.71 32.04 32.46 539,179 -0.10(-0.30%)
Jul 06, 2016 32.73 32.93 31.37 32.56 1,066,858 -0.26(-0.80%)
Jul 05, 2016 34.43 34.63 32.51 32.82 564,119 -1.97(-5.66%)
Jul 01, 2016 34.56 34.79 34.79 34.79 523,754 +0.17(+0.48%)
Jun 30, 2016 33.04 34.65 32.69 34.63 901,654 +1.59(+4.81%)
Jun 29, 2016 32.75 33.37 32.30 33.04 655,641 +0.84(+2.61%)
Jun 28, 2016 32.52 33.07 31.56 32.20 1,103,580 +0.17(+0.52%)
Jun 27, 2016 34.79 35.02 31.81 32.03 997,889 -3.19(-9.06%)
Jun 24, 2016 36.82 36.87 35.16 35.22 4,647,252 -3.31(-8.58%)
Jun 23, 2016 38.59 39.11 38.08 38.53 647,752 +0.55(+1.44%)
Jun 22, 2016 38.09 38.40 37.79 37.98 369,954 -0.16(-0.41%)
Jun 21, 2016 37.93 38.38 37.70 38.14 530,933 +0.15(+0.39%)
Jun 20, 2016 38.00 39.02 37.76 37.99 428,165 +0.66(+1.78%)
Jun 17, 2016 36.52 37.86 36.18 37.33 727,997 +0.81(+2.22%)
Jun 16, 2016 36.44 36.77 35.81 36.52 436,863 -0.37(-1.00%)
Jun 15, 2016 36.61 37.92 36.40 36.89 414,219 +0.39(+1.07%)
Jun 14, 2016 37.05 37.56 36.08 36.50 394,990 -0.80(-2.14%)
Jun 13, 2016 38.13 38.76 37.11 37.30 407,905 -0.68(-1.80%)
Jun 10, 2016 38.35 38.39 37.55 37.98 452,934 -0.74(-1.91%)
Jun 09, 2016 38.67 38.86 38.45 38.73 410,667 -0.07(-0.18%)
Jun 08, 2016 38.70 39.02 38.19 38.79 454,877 +0.25(+0.66%)
Jun 07, 2016 38.23 39.02 37.95 38.54 381,682 +0.25(+0.66%)
Jun 06, 2016 37.39 38.65 37.39 38.29 589,189 +0.95(+2.53%)
Jun 03, 2016 37.37 37.49 36.33 37.34 412,269 -0.09(-0.23%)
Jun 02, 2016 36.42 37.47 36.42 37.43 470,905 +0.96(+2.62%)
Jun 01, 2016 36.49 36.67 35.17 36.47 544,171 -0.33(-0.90%)
May 31, 2016 36.93 37.49 36.49 36.80 457,135 +0.15(+0.40%)
May 27, 2016 36.75 36.66 36.66 36.66 290,223 -0.22(-0.61%)
May 26, 2016 36.87 37.29 36.54 36.88 431,064 +0.07(+0.19%)
May 25, 2016 35.58 36.87 35.58 36.81 481,507 +1.44(+4.08%)
May 24, 2016 34.71 35.61 34.65 35.37 322,505 +0.54(+1.54%)
May 23, 2016 35.49 35.88 34.80 34.84 405,537 -0.64(-1.81%)
May 20, 2016 34.69 35.85 34.69 35.48 435,243 +0.82(+2.36%)
May 19, 2016 35.41 36.00 34.31 34.66 646,609 -1.15(-3.21%)
May 18, 2016 36.09 37.03 35.54 35.81 631,945 -0.47(-1.29%)
May 17, 2016 36.23 37.30 35.92 36.28 602,123 -0.09(-0.24%)
May 16, 2016 35.50 36.50 35.50 36.37 462,978 +1.28(+3.64%)
May 13, 2016 35.23 35.89 34.74 35.09 429,239 -0.17(-0.47%)
May 12, 2016 36.28 36.57 34.78 35.25 539,176 -0.83(-2.30%)
May 11, 2016 36.71 37.15 35.84 36.08 567,638 -0.65(-1.78%)
May 10, 2016 34.85 36.84 34.79 36.74 888,203 +1.99(+5.72%)
May 09, 2016 34.67 35.13 34.30 34.75 907,935 +0.21(+0.62%)
May 06, 2016 34.35 35.20 34.13 34.53 796,750 -0.40(-1.14%)
May 05, 2016 36.17 36.43 34.31 34.93 1,449,570 -1.23(-3.40%)
May 04, 2016 32.83 37.75 32.05 36.16 3,934,023 +2.49(+7.41%)
May 03, 2016 34.23 34.43 33.43 33.67 1,111,050 -1.14(-3.28%)
May 02, 2016 35.23 35.45 33.94 34.81 746,194 -0.45(-1.27%)
Apr 29, 2016 36.62 36.83 35.11 35.25 1,081,915 -1.39(-3.80%)
Apr 28, 2016 35.74 37.03 35.45 36.65 1,126,268 +0.69(+1.92%)
Apr 27, 2016 35.58 36.14 35.37 35.96 471,567 +0.57(+1.60%)
Apr 26, 2016 34.47 35.41 33.99 35.39 503,644 +1.04(+3.04%)
Apr 25, 2016 35.47 35.72 34.15 34.35 473,937 -1.34(-3.74%)
Apr 22, 2016 35.03 35.87 35.03 35.68 459,866 +0.81(+2.32%)
Apr 21, 2016 35.12 35.49 34.83 34.87 292,701 -0.08(-0.22%)
Apr 20, 2016 34.96 35.42 34.75 34.95 326,997 +0.07(+0.20%)
Apr 19, 2016 35.26 35.41 34.68 34.88 403,748 -0.02(-0.06%)
Apr 18, 2016 34.59 35.34 34.16 34.90 892,565 +0.09(+0.25%)
Apr 15, 2016 34.20 35.03 34.13 34.82 597,373 +0.47(+1.36%)
Apr 14, 2016 33.71 34.61 33.56 34.35 633,504 +0.96(+2.89%)
Apr 13, 2016 32.25 33.56 32.19 33.38 680,096 +1.34(+4.20%)
Apr 12, 2016 31.53 32.41 31.47 32.04 449,819 +0.88(+2.81%)
Apr 11, 2016 31.24 31.69 30.82 31.16 374,512 -0.08(-0.25%)
Apr 08, 2016 31.05 32.15 30.93 31.24 326,846 +0.66(+2.17%)
Apr 07, 2016 30.76 31.18 30.50 30.58 732,670 -0.22(-0.73%)
Apr 06, 2016 30.19 30.84 29.82 30.80 646,605 +0.73(+2.43%)
Apr 05, 2016 29.48 30.60 29.20 30.07 738,343 +0.41(+1.38%)
Apr 04, 2016 29.91 30.82 29.61 29.66 479,108 -0.41(-1.36%)
Apr 01, 2016 30.28 30.28 29.57 30.07 454,329 -0.60(-1.97%)
Mar 31, 2016 30.92 31.11 30.35 30.67 433,006 -0.28(-0.91%)
Mar 30, 2016 30.70 31.29 30.18 30.96 487,619 +0.54(+1.76%)
Mar 29, 2016 29.28 30.48 28.59 30.42 606,475 +0.86(+2.90%)
Mar 28, 2016 31.36 31.38 29.25 29.56 763,723 -1.64(-5.25%)
Mar 24, 2016 30.84 31.20 31.20 31.20 529,235 +0.01(+0.03%)
Mar 23, 2016 32.11 32.17 31.18 31.19 453,037 -1.00(-3.12%)
Mar 22, 2016 32.08 32.59 31.54 32.20 405,323 -0.20(-0.63%)
Mar 21, 2016 31.96 32.96 31.96 32.40 552,074 +0.14(+0.42%)
Mar 18, 2016 30.80 32.79 30.80 32.26 1,265,441 +1.27(+4.09%)
Mar 17, 2016 29.12 31.26 28.74 31.00 957,032 +1.96(+6.75%)
Mar 16, 2016 28.57 29.18 28.28 29.04 757,616 +0.45(+1.57%)
Mar 15, 2016 29.43 29.48 28.28 28.59 532,722 -1.11(-3.74%)
Mar 14, 2016 29.20 29.89 28.97 29.70 374,512 +0.19(+0.66%)
Mar 11, 2016 29.20 29.66 29.16 29.51 516,921 +0.57(+1.95%)
Mar 10, 2016 29.46 29.80 27.61 28.94 591,064 -0.50(-1.69%)
Mar 09, 2016 29.23 29.72 28.83 29.44 455,172 +0.38(+1.31%)
Mar 08, 2016 30.79 30.79 28.40 29.06 856,132 -1.89(-6.11%)
Mar 07, 2016 30.48 31.09 30.48 30.95 947,892 +0.10(+0.32%)
Mar 04, 2016 31.05 31.60 30.66 30.85 1,047,668 -0.11(-0.35%)
Mar 03, 2016 30.19 31.00 30.19 30.96 777,000 +0.59(+1.96%)
Mar 02, 2016 29.35 30.40 29.02 30.36 645,400 +0.85(+2.87%)
Mar 01, 2016 29.93 29.94 28.65 29.52 851,554 -0.17(-0.56%)
Feb 29, 2016 29.45 30.03 29.45 29.68 574,829 +0.26(+0.89%)
Feb 26, 2016 28.93 29.80 28.74 29.42 429,394 +0.60(+2.10%)
Feb 25, 2016 28.48 29.05 27.98 28.81 698,685 +0.33(+1.16%)
Feb 24, 2016 29.03 29.03 27.32 28.48 746,656 -0.88(-2.98%)
Feb 23, 2016 29.10 30.10 28.64 29.36 867,020 +0.32(+1.11%)
Feb 22, 2016 27.79 29.19 27.75 29.04 1,142,467 +2.38(+8.94%)
Feb 19, 2016 26.75 27.58 26.40 26.65 1,092,258 -0.47(-1.72%)
Feb 18, 2016 26.60 27.55 26.39 27.12 1,019,699 +0.48(+1.79%)
Feb 17, 2016 25.15 26.90 25.04 26.64 2,417,733 +1.84(+7.41%)
Feb 16, 2016 23.23 24.98 22.89 24.80 2,952,710 +1.86(+8.10%)
Feb 12, 2016 23.10 22.95 22.95 22.95 983,242 -0.13(-0.55%)
Feb 11, 2016 24.06 24.27 22.32 23.07 1,660,106 -1.57(-6.36%)
Feb 10, 2016 24.62 25.18 24.17 24.64 748,537 +0.22(+0.92%)
Feb 09, 2016 24.59 25.16 24.15 24.42 1,337,189 -0.53(-2.11%)
Feb 08, 2016 26.01 26.02 24.43 24.94 1,016,683 -1.24(-4.72%)
Feb 05, 2016 26.33 26.93 25.66 26.18 1,650,498 -0.06(-0.22%)
Feb 04, 2016 25.18 27.26 25.03 26.23 1,767,822 +1.14(+4.54%)
Feb 03, 2016 23.20 25.16 22.39 25.10 2,136,283 +2.20(+9.60%)
Feb 02, 2016 24.38 24.48 22.81 22.90 1,472,900 -1.62(-6.59%)
Feb 01, 2016 24.36 25.05 23.84 24.51 1,708,755 -0.30(-1.22%)
Jan 29, 2016 26.04 26.04 23.66 24.81 2,965,094 -1.28(-4.92%)
Jan 28, 2016 28.68 29.69 25.86 26.10 2,909,396 -3.45(-11.69%)
Jan 27, 2016 29.92 30.13 28.51 29.55 1,504,929 -0.61(-2.03%)
Jan 26, 2016 30.00 30.49 29.63 30.17 1,234,577 +0.33(+1.11%)
Jan 25, 2016 30.70 31.14 29.73 29.84 1,050,568 -1.15(-3.71%)
Jan 22, 2016 31.50 31.94 30.20 30.98 924,278 -0.15(-0.47%)
Jan 21, 2016 30.48 32.21 30.34 31.13 712,931 +0.51(+1.65%)
Jan 20, 2016 30.69 31.04 29.32 30.62 904,012 -0.55(-1.78%)
Jan 19, 2016 31.97 31.98 30.57 31.18 990,628 -0.51(-1.60%)
Jan 15, 2016 30.97 31.68 31.68 31.68 1,045,311 -0.19(-0.61%)
Jan 14, 2016 32.49 32.49 30.92 31.88 954,249 -0.55(-1.71%)
Jan 13, 2016 33.96 34.53 32.04 32.43 1,030,989 -1.27(-3.78%)
Jan 12, 2016 34.86 35.02 33.03 33.71 690,293 -0.86(-2.48%)
Jan 11, 2016 35.03 35.31 34.27 34.56 1,133,912 -0.32(-0.92%)
Jan 08, 2016 35.16 35.58 34.75 34.89 922,180 +0.09(+0.25%)
Jan 07, 2016 34.37 35.13 33.83 34.80 1,526,662 -0.30(-0.86%)
Jan 06, 2016 37.05 37.28 34.76 35.10 1,142,027 -2.46(-6.55%)
Jan 05, 2016 38.95 39.27 37.53 37.56 1,351,577 -1.39(-3.57%)
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.