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

Tutor Perini Corp (NY: TPC )

17.78 +3.89 (+28.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 14.34 14.69 14.33 14.46 597,054 +0.12(+0.84%)
Mar 27, 2024 14.09 14.37 13.91 14.34 350,658 +0.40(+2.87%)
Mar 26, 2024 14.08 14.20 13.92 13.94 281,336 +0.00(+0.00%)
Mar 25, 2024 13.89 14.00 13.55 13.94 307,824 +0.10(+0.72%)
Mar 22, 2024 13.92 14.12 13.72 13.84 381,156 +0.17(+1.24%)
Mar 21, 2024 13.58 13.82 13.45 13.67 453,424 +0.15(+1.11%)
Mar 20, 2024 12.99 13.64 12.97 13.52 411,956 +0.40(+3.05%)
Mar 19, 2024 12.85 13.30 12.77 13.12 599,213 +0.21(+1.63%)
Mar 18, 2024 12.78 13.17 12.70 12.91 462,312 +0.11(+0.86%)
Mar 15, 2024 12.34 12.83 12.26 12.80 1,576,046 +0.36(+2.89%)
Mar 14, 2024 12.49 12.87 12.30 12.44 432,984 -0.24(-1.89%)
Mar 13, 2024 12.62 12.84 12.51 12.68 340,488 +0.08(+0.63%)
Mar 12, 2024 13.00 13.00 12.31 12.60 383,358 -0.31(-2.40%)
Mar 11, 2024 13.12 13.39 12.69 12.91 459,180 +0.20(+1.57%)
Mar 08, 2024 12.15 12.78 12.10 12.71 592,175 +1.08(+9.29%)
Mar 07, 2024 11.56 11.70 11.44 11.63 182,604 +0.33(+2.92%)
Mar 06, 2024 11.33 11.50 11.13 11.30 268,561 -0.06(-0.53%)
Mar 05, 2024 11.46 11.87 11.23 11.36 285,247 -0.25(-2.15%)
Mar 04, 2024 11.93 12.35 11.60 11.61 384,481 -0.24(-2.03%)
Mar 01, 2024 11.43 12.05 11.18 11.85 462,452 +0.52(+4.59%)
Feb 29, 2024 10.60 12.39 10.32 11.33 1,397,629 +2.09(+22.62%)
Feb 28, 2024 9.030 9.410 9.030 9.240 183,453 +0.18(+1.99%)
Feb 27, 2024 9.250 9.340 9.050 9.060 253,121 -0.09(-0.98%)
Feb 26, 2024 9.060 9.210 9.010 9.150 146,498 +0.06(+0.66%)
Feb 23, 2024 8.800 9.120 8.790 9.090 174,809 +0.25(+2.83%)
Feb 22, 2024 8.800 8.990 8.730 8.840 125,934 +0.02(+0.23%)
Feb 21, 2024 8.810 8.890 8.680 8.820 145,974 -0.06(-0.68%)
Feb 20, 2024 9.050 9.100 8.800 8.880 146,696 -0.35(-3.79%)
Feb 16, 2024 9.180 9.350 9.070 9.230 112,848 -0.11(-1.18%)
Feb 15, 2024 9.100 9.350 8.990 9.340 183,277 +0.31(+3.43%)
Feb 14, 2024 8.630 9.050 8.630 9.030 171,603 +0.56(+6.61%)
Feb 13, 2024 8.940 8.940 8.450 8.470 188,899 -0.72(-7.83%)
Feb 12, 2024 8.950 9.260 8.950 9.190 157,671 +0.28(+3.14%)
Feb 09, 2024 8.830 8.920 8.700 8.910 158,766 +0.05(+0.56%)
Feb 08, 2024 8.800 8.960 8.780 8.860 100,133 +0.04(+0.45%)
Feb 07, 2024 8.950 8.950 8.710 8.820 113,292 -0.08(-0.90%)
Feb 06, 2024 8.710 8.910 8.710 8.900 103,624 +0.20(+2.30%)
Feb 05, 2024 8.780 8.780 8.520 8.700 137,110 -0.15(-1.69%)
Feb 02, 2024 9.010 9.030 8.735 8.850 175,738 -0.29(-3.17%)
Feb 01, 2024 9.000 9.170 8.870 9.140 190,682 +0.18(+2.01%)
Jan 31, 2024 9.000 9.470 8.950 8.960 640,838 -0.01(-0.11%)
Jan 30, 2024 9.020 9.160 8.880 8.970 412,400 -0.09(-0.99%)
Jan 29, 2024 8.810 9.080 8.720 9.060 378,328 +0.24(+2.72%)
Jan 26, 2024 8.920 8.970 8.670 8.820 303,422 -0.02(-0.23%)
Jan 25, 2024 8.720 8.880 8.650 8.840 264,868 +0.31(+3.63%)
Jan 24, 2024 8.600 8.735 8.470 8.530 110,725 +0.04(+0.47%)
Jan 23, 2024 8.620 8.640 8.340 8.490 189,578 +0.00(+0.00%)
Jan 22, 2024 8.250 8.500 8.240 8.490 203,706 +0.35(+4.30%)
Jan 19, 2024 8.160 8.220 7.830 8.140 600,831 +0.06(+0.74%)
Jan 18, 2024 8.370 8.370 7.980 8.080 213,839 -0.25(-3.00%)
Jan 17, 2024 8.510 8.560 8.120 8.330 241,755 -0.40(-4.58%)
Jan 16, 2024 8.700 8.766 8.620 8.730 117,738 -0.10(-1.13%)
Jan 12, 2024 9.060 9.060 8.790 8.830 86,708 -0.06(-0.67%)
Jan 11, 2024 8.970 9.070 8.820 8.890 140,974 -0.14(-1.55%)
Jan 10, 2024 8.700 9.030 8.700 9.030 111,486 +0.28(+3.20%)
Jan 09, 2024 8.990 9.000 8.570 8.750 186,366 -0.33(-3.63%)
Jan 08, 2024 8.890 9.160 8.890 9.080 181,153 +0.18(+2.02%)
Jan 05, 2024 8.700 9.020 8.611 8.900 400,282 +0.13(+1.48%)
Jan 04, 2024 8.900 8.980 8.705 8.770 200,701 -0.02(-0.23%)
Jan 03, 2024 8.940 8.980 8.790 8.790 201,466 -0.25(-2.77%)
Jan 02, 2024 9.010 9.070 8.940 9.040 142,160 -0.06(-0.66%)
Dec 29, 2023 9.080 9.350 9.050 9.100 149,886 +0.00(+0.00%)
Dec 28, 2023 9.060 9.280 8.970 9.100 269,390 +0.00(+0.00%)
Dec 27, 2023 9.010 9.260 9.000 9.100 152,618 +0.08(+0.89%)
Dec 26, 2023 8.850 9.200 8.770 9.020 194,038 +0.21(+2.38%)
Dec 22, 2023 8.730 8.880 8.720 8.810 108,016 +0.11(+1.26%)
Dec 21, 2023 8.530 8.710 8.530 8.700 108,707 +0.17(+1.99%)
Dec 20, 2023 8.720 8.960 8.511 8.530 176,778 -0.25(-2.85%)
Dec 19, 2023 8.670 8.910 8.520 8.780 374,601 +0.12(+1.39%)
Dec 18, 2023 8.880 8.910 8.620 8.660 211,892 -0.19(-2.15%)
Dec 15, 2023 9.000 9.150 8.800 8.850 420,029 -0.11(-1.23%)
Dec 14, 2023 8.970 9.100 8.790 8.960 193,727 +0.17(+1.93%)
Dec 13, 2023 8.470 8.790 8.331 8.790 208,190 +0.34(+4.02%)
Dec 12, 2023 8.290 8.510 8.207 8.450 186,887 +0.14(+1.68%)
Dec 11, 2023 8.440 8.490 8.290 8.310 229,045 -0.11(-1.31%)
Dec 08, 2023 8.510 8.707 8.410 8.420 135,109 -0.12(-1.41%)
Dec 07, 2023 8.440 8.660 8.410 8.540 132,802 +0.08(+0.95%)
Dec 06, 2023 8.590 8.770 8.440 8.460 233,631 -0.07(-0.82%)
Dec 05, 2023 8.770 8.770 8.450 8.530 211,804 -0.24(-2.74%)
Dec 04, 2023 8.500 8.795 8.100 8.770 248,746 +0.28(+3.30%)
Dec 01, 2023 8.300 8.670 8.270 8.490 166,213 +0.12(+1.43%)
Nov 30, 2023 8.430 8.550 8.300 8.370 142,164 +0.03(+0.36%)
Nov 29, 2023 8.240 8.440 8.240 8.340 147,847 +0.17(+2.08%)
Nov 28, 2023 8.240 8.300 8.060 8.170 218,481 -0.19(-2.27%)
Nov 27, 2023 8.280 8.360 8.250 8.360 103,636 +0.00(+0.00%)
Nov 24, 2023 8.200 8.390 8.130 8.360 49,679 +0.22(+2.70%)
Nov 22, 2023 8.130 8.380 8.080 8.140 220,687 +0.01(+0.12%)
Nov 21, 2023 8.050 8.230 7.970 8.130 99,252 +0.02(+0.25%)
Nov 20, 2023 8.270 8.270 8.050 8.110 105,872 -0.08(-0.98%)
Nov 17, 2023 7.870 8.210 7.840 8.190 225,530 +0.40(+5.13%)
Nov 16, 2023 8.040 8.040 7.740 7.790 157,319 -0.25(-3.11%)
Nov 15, 2023 8.400 8.450 8.020 8.040 201,527 -0.27(-3.25%)
Nov 14, 2023 8.220 8.330 7.960 8.310 255,555 +0.40(+5.06%)
Nov 13, 2023 7.430 8.052 7.225 7.910 293,545 +0.56(+7.62%)
Nov 10, 2023 7.240 7.505 6.860 7.350 394,845 -0.01(-0.14%)
Nov 09, 2023 7.650 7.830 7.260 7.360 243,433 -0.23(-3.03%)
Nov 08, 2023 7.500 7.600 7.470 7.590 173,850 +0.13(+1.74%)
Nov 07, 2023 7.410 7.548 7.264 7.460 142,479 -0.06(-0.80%)
Nov 06, 2023 7.280 7.550 7.170 7.520 206,701 +0.21(+2.87%)
Nov 03, 2023 7.250 7.465 7.115 7.310 276,487 +0.18(+2.52%)
Nov 02, 2023 7.180 7.270 6.900 7.130 202,637 +0.06(+0.85%)
Nov 01, 2023 7.140 7.140 6.860 7.070 180,912 -0.14(-1.94%)
Oct 31, 2023 7.120 7.255 7.050 7.210 113,163 +0.11(+1.55%)
Oct 30, 2023 7.140 7.170 6.970 7.100 108,341 +0.10(+1.43%)
Oct 27, 2023 7.170 7.225 6.945 7.000 213,316 -0.20(-2.78%)
Oct 26, 2023 7.140 7.340 7.000 7.200 174,158 +0.09(+1.27%)
Oct 25, 2023 7.050 7.140 6.970 7.110 195,487 -0.01(-0.14%)
Oct 24, 2023 7.220 7.240 6.960 7.120 156,381 +0.01(+0.14%)
Oct 23, 2023 6.930 7.170 6.850 7.110 319,282 +0.16(+2.30%)
Oct 20, 2023 7.150 7.270 6.870 6.950 567,148 -0.04(-0.57%)
Oct 19, 2023 7.250 7.300 6.890 6.990 231,858 -0.29(-3.98%)
Oct 18, 2023 7.470 7.470 7.170 7.280 280,091 -0.26(-3.45%)
Oct 17, 2023 7.370 7.620 7.300 7.540 151,931 +0.13(+1.75%)
Oct 16, 2023 7.450 7.530 7.370 7.410 155,426 +0.09(+1.23%)
Oct 13, 2023 7.610 7.652 7.270 7.320 111,831 -0.29(-3.81%)
Oct 12, 2023 7.780 7.780 7.540 7.610 125,614 -0.13(-1.68%)
Oct 11, 2023 7.780 7.870 7.650 7.740 124,357 +0.01(+0.13%)
Oct 10, 2023 7.510 7.790 7.510 7.730 156,540 +0.23(+3.07%)
Oct 09, 2023 7.490 7.600 7.365 7.500 198,222 -0.07(-0.92%)
Oct 06, 2023 7.480 7.700 7.420 7.570 122,605 +0.03(+0.40%)
Oct 05, 2023 7.650 7.740 7.390 7.540 180,678 -0.14(-1.82%)
Oct 04, 2023 7.540 7.730 7.475 7.680 185,658 +0.07(+0.92%)
Oct 03, 2023 7.760 7.760 7.600 7.610 112,187 -0.18(-2.31%)
Oct 02, 2023 7.790 7.821 7.630 7.790 182,942 -0.04(-0.51%)
Sep 29, 2023 8.020 8.020 7.780 7.830 168,865 -0.04(-0.51%)
Sep 28, 2023 7.960 8.060 7.870 7.870 141,342 -0.07(-0.88%)
Sep 27, 2023 7.820 7.984 7.740 7.940 197,952 +0.19(+2.45%)
Sep 26, 2023 7.670 7.870 7.620 7.750 169,568 +0.04(+0.52%)
Sep 25, 2023 7.760 7.720 7.680 7.710 111,766 -0.10(-1.28%)
Sep 22, 2023 7.810 7.935 7.800 7.810 204,875 +0.00(+0.00%)
Sep 21, 2023 7.870 7.930 7.760 7.810 134,917 -0.21(-2.62%)
Sep 20, 2023 7.990 8.300 7.990 8.020 152,471 +0.09(+1.13%)
Sep 19, 2023 7.900 8.030 7.810 7.930 161,969 -0.04(-0.50%)
Sep 18, 2023 7.950 8.260 7.910 7.970 222,225 +0.09(+1.14%)
Sep 15, 2023 7.960 8.000 7.770 7.880 1,147,819 -0.14(-1.75%)
Sep 14, 2023 8.090 8.210 7.920 8.020 233,260 -0.03(-0.37%)
Sep 13, 2023 8.040 8.200 7.770 8.050 267,702 +0.17(+2.16%)
Sep 12, 2023 8.330 8.395 7.870 7.880 239,332 -0.44(-5.29%)
Sep 11, 2023 8.260 8.350 8.215 8.320 212,915 +0.13(+1.59%)
Sep 08, 2023 8.160 8.230 8.000 8.190 207,582 +0.06(+0.74%)
Sep 07, 2023 8.500 8.500 7.950 8.130 676,848 -0.53(-6.12%)
Sep 06, 2023 8.590 8.710 8.500 8.660 224,975 +0.08(+0.93%)
Sep 05, 2023 8.810 8.810 8.260 8.580 412,083 -0.27(-3.05%)
Sep 01, 2023 8.920 9.112 8.840 8.850 137,486 -0.04(-0.45%)
Aug 31, 2023 8.880 8.970 8.770 8.890 237,239 +0.06(+0.68%)
Aug 30, 2023 8.790 9.060 8.790 8.830 235,437 +0.00(+0.00%)
Aug 29, 2023 8.980 8.980 8.700 8.830 163,877 -0.18(-2.00%)
Aug 28, 2023 8.960 9.060 8.960 9.010 193,486 +0.07(+0.78%)
Aug 25, 2023 8.930 9.020 8.720 8.940 248,057 +0.03(+0.34%)
Aug 24, 2023 8.900 9.268 8.820 8.910 191,772 -0.07(-0.78%)
Aug 23, 2023 8.860 9.090 8.810 8.980 157,918 +0.10(+1.13%)
Aug 22, 2023 8.600 8.950 8.590 8.880 247,236 +0.36(+4.23%)
Aug 21, 2023 8.400 8.530 8.285 8.520 165,371 +0.16(+1.91%)
Aug 18, 2023 8.150 8.420 8.150 8.360 274,774 +0.10(+1.21%)
Aug 17, 2023 8.460 8.570 8.220 8.260 184,819 -0.19(-2.25%)
Aug 16, 2023 8.650 8.800 8.430 8.450 146,510 -0.22(-2.54%)
Aug 15, 2023 8.700 8.760 8.560 8.670 146,807 -0.14(-1.59%)
Aug 14, 2023 8.700 8.870 8.470 8.810 199,949 +0.05(+0.57%)
Aug 11, 2023 8.730 8.912 8.720 8.760 131,692 -0.05(-0.57%)
Aug 10, 2023 8.930 9.085 8.590 8.810 291,317 -0.07(-0.79%)
Aug 09, 2023 9.280 9.284 8.860 8.880 244,896 -0.42(-4.52%)
Aug 08, 2023 8.320 9.320 8.229 9.300 307,643 +1.00(+12.05%)
Aug 07, 2023 8.040 8.330 7.945 8.300 203,396 +0.26(+3.23%)
Aug 04, 2023 8.080 8.160 6.590 8.040 606,840 -0.32(-3.83%)
Aug 03, 2023 8.290 8.450 8.130 8.360 193,071 -0.01(-0.12%)
Aug 02, 2023 8.520 8.630 8.320 8.370 179,337 -0.32(-3.68%)
Aug 01, 2023 8.450 8.730 8.320 8.690 243,983 +0.24(+2.84%)
Jul 31, 2023 8.300 8.480 8.270 8.450 199,754 +0.18(+2.18%)
Jul 28, 2023 8.370 8.480 8.185 8.270 202,680 -0.03(-0.36%)
Jul 27, 2023 8.500 8.580 8.080 8.300 247,155 -0.19(-2.24%)
Jul 26, 2023 8.410 8.550 8.330 8.490 272,164 +0.07(+0.83%)
Jul 25, 2023 8.330 8.480 8.250 8.420 213,747 +0.00(+0.00%)
Jul 24, 2023 8.050 8.440 8.050 8.420 268,282 +0.37(+4.60%)
Jul 21, 2023 8.340 8.340 7.930 8.050 836,682 -0.22(-2.66%)
Jul 20, 2023 8.220 8.570 8.160 8.270 367,744 +0.02(+0.24%)
Jul 19, 2023 7.960 8.540 7.890 8.250 520,492 +0.43(+5.50%)
Jul 18, 2023 7.380 7.840 7.300 7.820 240,379 +0.44(+5.96%)
Jul 17, 2023 7.300 7.430 7.190 7.380 200,749 +0.07(+0.96%)
Jul 14, 2023 7.550 7.590 7.200 7.310 170,443 -0.26(-3.43%)
Jul 13, 2023 7.660 7.660 7.470 7.570 151,072 -0.05(-0.66%)
Jul 12, 2023 7.600 7.700 7.510 7.620 195,648 +0.07(+0.93%)
Jul 11, 2023 7.410 7.575 7.295 7.550 259,290 +0.17(+2.30%)
Jul 10, 2023 7.430 7.539 7.330 7.380 248,395 -0.09(-1.20%)
Jul 07, 2023 6.980 7.550 6.915 7.470 561,415 +0.49(+7.02%)
Jul 06, 2023 6.820 7.070 6.600 6.980 322,217 +0.02(+0.29%)
Jul 05, 2023 7.160 7.230 6.940 6.960 228,892 -0.25(-3.47%)
Jul 03, 2023 7.060 7.280 7.060 7.210 153,990 +0.06(+0.84%)
Jun 30, 2023 7.000 7.200 6.990 7.150 403,929 +0.22(+3.17%)
Jun 29, 2023 6.540 6.960 6.500 6.930 271,535 +0.38(+5.80%)
Jun 28, 2023 6.450 6.550 6.420 6.550 200,411 +0.08(+1.24%)
Jun 27, 2023 6.380 6.500 6.310 6.470 198,295 +0.11(+1.73%)
Jun 26, 2023 6.550 6.710 6.350 6.360 266,912 -0.24(-3.64%)
Jun 23, 2023 6.540 6.800 6.450 6.600 578,882 -0.10(-1.49%)
Jun 22, 2023 6.510 6.725 6.390 6.700 287,910 +0.19(+2.92%)
Jun 21, 2023 6.480 6.630 6.405 6.510 245,234 +0.01(+0.15%)
Jun 20, 2023 6.490 6.570 6.380 6.500 307,524 -0.09(-1.37%)
Jun 16, 2023 6.960 6.960 6.570 6.590 1,229,994 -0.26(-3.80%)
Jun 15, 2023 6.780 6.750 6.850 254,003 +1.38(+25.23%)
May 08, 2023 6.030 6.140 5.400 5.470 381,783 -0.45(-7.60%)
May 05, 2023 5.080 6.040 4.900 5.920 747,258 +0.06(+1.02%)
May 04, 2023 5.880 5.979 5.670 5.860 427,310 -0.06(-1.01%)
May 03, 2023 5.700 6.110 5.680 5.920 473,292 +0.29(+5.15%)
May 02, 2023 5.560 5.690 5.420 5.630 462,567 -0.07(-1.23%)
May 01, 2023 5.290 6.750 5.290 5.700 726,249 +0.40(+7.55%)
Apr 28, 2023 5.140 5.350 5.140 5.300 313,017 +0.16(+3.11%)
Apr 27, 2023 5.170 5.400 5.090 5.140 473,010 +0.00(+0.00%)
Apr 26, 2023 5.260 5.390 5.070 5.140 359,957 -0.21(-3.93%)
Apr 25, 2023 5.430 5.620 5.290 5.350 434,351 -0.19(-3.43%)
Apr 24, 2023 5.110 5.575 5.010 5.540 707,197 +0.48(+9.49%)
Apr 21, 2023 5.310 5.310 4.920 5.060 1,328,470 -0.24(-4.53%)
Apr 20, 2023 5.500 5.590 5.230 5.300 348,552 -0.20(-3.64%)
Apr 19, 2023 5.590 5.645 5.390 5.500 364,952 -0.19(-3.34%)
Apr 18, 2023 5.620 5.730 5.530 5.690 376,822 +0.07(+1.25%)
Apr 17, 2023 5.320 5.660 5.290 5.620 572,341 +0.28(+5.24%)
Apr 14, 2023 5.480 5.590 5.300 5.340 315,273 -0.09(-1.66%)
Apr 13, 2023 5.420 5.460 5.245 5.430 375,662 +0.05(+0.93%)
Apr 12, 2023 5.720 5.720 5.340 5.380 449,871 -0.29(-5.11%)
Apr 11, 2023 5.830 5.860 5.650 5.670 389,169 -0.13(-2.24%)
Apr 10, 2023 5.750 5.855 5.620 5.800 306,085 +0.05(+0.87%)
Apr 06, 2023 5.760 5.925 5.630 5.750 398,063 +0.04(+0.70%)
Apr 05, 2023 5.800 5.900 5.550 5.710 624,556 -0.17(-2.89%)
Apr 04, 2023 6.180 6.180 5.750 5.880 416,612 -0.24(-3.92%)
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.