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 )

21.67 +0.83 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 16.21 16.39 15.96 16.10 355,700 -0.26(-1.59%)
Apr 29, 2021 16.70 16.71 16.24 16.36 214,609 -0.26(-1.56%)
Apr 28, 2021 16.53 16.65 16.36 16.62 185,004 +0.11(+0.67%)
Apr 27, 2021 16.84 16.97 16.44 16.51 177,742 -0.18(-1.08%)
Apr 26, 2021 16.73 16.96 16.52 16.69 195,661 +0.15(+0.91%)
Apr 23, 2021 16.45 16.78 16.11 16.54 180,200 +0.15(+0.92%)
Apr 22, 2021 16.67 16.78 16.34 16.39 204,761 -0.23(-1.38%)
Apr 21, 2021 16.40 16.80 16.08 16.62 150,937 +0.25(+1.53%)
Apr 20, 2021 16.90 16.90 16.15 16.37 218,985 -0.60(-3.54%)
Apr 19, 2021 17.57 17.60 16.82 16.97 176,829 -0.51(-2.92%)
Apr 16, 2021 17.62 17.69 17.04 17.48 276,800 +0.10(+0.58%)
Apr 15, 2021 17.77 17.77 17.17 17.38 164,742 -0.18(-1.03%)
Apr 14, 2021 17.65 18.14 17.42 17.56 217,993 -0.06(-0.34%)
Apr 13, 2021 18.05 18.05 17.45 17.62 158,189 -0.51(-2.81%)
Apr 12, 2021 18.24 18.30 17.96 18.13 150,034 +0.03(+0.17%)
Apr 09, 2021 18.08 18.28 17.89 18.10 139,800 +0.05(+0.28%)
Apr 08, 2021 18.44 18.45 17.93 18.05 213,207 -0.40(-2.17%)
Apr 07, 2021 19.17 19.34 18.27 18.45 167,788 -0.67(-3.50%)
Apr 06, 2021 19.50 19.82 18.98 19.12 268,103 -0.30(-1.54%)
Apr 05, 2021 19.26 19.53 18.92 19.42 317,875 +0.44(+2.32%)
Apr 01, 2021 19.25 19.41 18.05 18.98 456,200 +0.03(+0.16%)
Mar 31, 2021 19.25 19.89 18.75 18.95 643,162 +0.05(+0.26%)
Mar 30, 2021 17.50 18.99 17.40 18.90 293,000 +1.47(+8.43%)
Mar 29, 2021 17.90 18.45 17.41 17.43 359,859 -0.76(-4.18%)
Mar 26, 2021 17.94 18.50 17.67 18.19 293,200 +0.76(+4.36%)
Mar 25, 2021 16.60 17.60 16.23 17.43 357,306 +0.78(+4.68%)
Mar 24, 2021 17.16 17.64 16.65 16.65 488,900 -0.07(-0.42%)
Mar 23, 2021 17.27 17.60 16.47 16.72 303,477 -0.95(-5.38%)
Mar 22, 2021 17.83 17.89 17.38 17.67 228,830 -0.27(-1.51%)
Mar 19, 2021 17.68 18.30 17.28 17.94 926,800 +0.20(+1.13%)
Mar 18, 2021 18.53 18.53 17.70 17.74 328,551 -0.82(-4.42%)
Mar 17, 2021 18.42 18.80 18.04 18.56 249,842 +0.24(+1.31%)
Mar 16, 2021 19.46 19.50 18.26 18.32 284,474 -1.36(-6.91%)
Mar 15, 2021 20.12 20.17 19.52 19.68 245,859 -0.39(-1.94%)
Mar 12, 2021 19.79 20.24 19.61 20.07 254,200 +0.40(+2.03%)
Mar 11, 2021 19.47 19.88 19.22 19.67 235,428 +0.43(+2.23%)
Mar 10, 2021 19.20 19.44 18.95 19.24 304,473 +0.22(+1.16%)
Mar 09, 2021 18.08 19.13 17.71 19.02 514,543 +1.12(+6.26%)
Mar 08, 2021 17.16 18.05 17.00 17.90 352,758 +0.95(+5.60%)
Mar 05, 2021 16.39 17.00 15.85 16.95 406,100 +0.91(+5.67%)
Mar 04, 2021 15.98 16.30 15.38 16.04 402,897 -0.18(-1.11%)
Mar 03, 2021 15.86 16.59 15.86 16.22 303,863 +0.33(+2.08%)
Mar 02, 2021 15.58 16.14 15.47 15.89 276,188 +0.34(+2.19%)
Mar 01, 2021 15.21 15.95 14.33 15.55 974,252 +0.85(+5.78%)
Feb 26, 2021 17.23 17.58 14.60 14.70 1,456,900 -2.93(-16.62%)
Feb 25, 2021 17.95 17.95 16.51 17.63 1,112,037 -0.77(-4.18%)
Feb 24, 2021 17.93 18.40 17.81 18.40 572,190 +0.55(+3.08%)
Feb 23, 2021 17.85 18.08 17.40 17.85 259,830 -0.28(-1.54%)
Feb 22, 2021 17.61 18.42 17.55 18.13 255,256 +0.46(+2.60%)
Feb 19, 2021 17.60 18.11 17.55 17.67 152,700 +0.17(+0.97%)
Feb 18, 2021 17.54 17.84 17.25 17.50 347,211 -0.01(-0.06%)
Feb 17, 2021 17.73 17.95 16.86 17.51 334,657 -0.41(-2.29%)
Feb 16, 2021 17.65 18.06 17.53 17.92 228,142 +0.39(+2.22%)
Feb 12, 2021 17.04 17.54 16.95 17.53 190,400 +0.46(+2.69%)
Feb 11, 2021 17.14 17.44 16.62 17.07 269,768 +0.08(+0.47%)
Feb 10, 2021 16.84 17.38 16.71 16.99 339,874 +0.15(+0.89%)
Feb 09, 2021 17.37 17.37 16.70 16.84 180,067 -0.60(-3.44%)
Feb 08, 2021 16.98 17.55 16.92 17.44 254,442 +0.58(+3.44%)
Feb 05, 2021 16.55 16.92 16.24 16.86 236,400 +0.46(+2.80%)
Feb 04, 2021 16.29 16.56 16.07 16.40 193,004 +0.27(+1.67%)
Feb 03, 2021 15.83 16.30 15.66 16.13 270,351 +0.33(+2.09%)
Feb 02, 2021 15.53 15.82 14.99 15.80 293,958 +0.55(+3.61%)
Feb 01, 2021 15.03 15.33 14.65 15.25 317,801 +0.35(+2.35%)
Jan 29, 2021 15.15 15.15 14.48 14.90 428,300 -0.21(-1.39%)
Jan 28, 2021 15.24 15.37 14.87 15.11 289,546 +0.03(+0.20%)
Jan 27, 2021 14.50 15.25 13.72 15.08 441,121 +0.17(+1.14%)
Jan 26, 2021 15.47 15.48 14.89 14.91 217,091 -0.45(-2.93%)
Jan 25, 2021 16.28 16.44 15.07 15.36 496,089 -1.13(-6.85%)
Jan 22, 2021 16.30 16.51 15.73 16.49 293,300 +0.04(+0.24%)
Jan 21, 2021 17.01 17.01 16.42 16.45 252,141 -0.56(-3.29%)
Jan 20, 2021 17.36 17.78 16.51 17.01 496,847 -0.05(-0.29%)
Jan 19, 2021 16.29 17.10 16.29 17.06 392,974 +0.85(+5.24%)
Jan 15, 2021 16.29 16.56 15.59 16.21 334,400 -0.42(-2.53%)
Jan 14, 2021 16.01 16.91 15.85 16.63 258,966 +0.80(+5.05%)
Jan 13, 2021 16.03 16.12 15.55 15.83 249,899 -0.24(-1.49%)
Jan 12, 2021 15.80 16.20 15.50 16.07 337,428 +0.40(+2.55%)
Jan 11, 2021 16.73 16.86 15.67 15.67 288,102 -1.33(-7.82%)
Jan 08, 2021 17.28 17.28 16.32 17.00 602,700 -0.07(-0.41%)
Jan 07, 2021 15.96 17.20 15.81 17.07 664,624 +1.52(+9.77%)
Jan 06, 2021 13.49 15.69 13.49 15.55 1,037,581 +2.45(+18.70%)
Jan 05, 2021 12.79 13.22 12.70 13.10 223,500 +0.32(+2.50%)
Jan 04, 2021 13.16 13.23 12.71 12.78 306,168 -0.17(-1.31%)
Dec 31, 2020 12.95 12.95 12.95 214,149 -0.22(-1.67%)
Dec 30, 2020 13.10 13.30 13.05 13.17 214,149 +0.10(+0.77%)
Dec 29, 2020 13.47 13.60 13.04 13.07 271,375 -0.40(-2.97%)
Dec 28, 2020 13.50 13.69 13.38 13.47 171,771 +0.03(+0.22%)
Dec 24, 2020 13.44 13.69 13.34 13.44 69,900 -0.10(-0.74%)
Dec 23, 2020 13.25 13.75 13.13 13.54 315,776 +0.41(+3.12%)
Dec 22, 2020 13.39 13.52 13.05 13.13 237,151 -0.27(-2.01%)
Dec 21, 2020 13.04 13.62 13.02 13.40 224,041 +0.04(+0.30%)
Dec 18, 2020 13.53 14.12 13.35 13.36 535,000 -0.23(-1.69%)
Dec 17, 2020 13.40 13.63 13.05 13.59 289,059 +0.24(+1.80%)
Dec 16, 2020 13.65 13.65 13.21 13.35 237,433 -0.18(-1.33%)
Dec 15, 2020 13.48 13.62 13.01 13.53 325,365 +0.27(+2.04%)
Dec 14, 2020 13.23 13.59 13.11 13.26 338,087 +0.14(+1.07%)
Dec 11, 2020 12.83 13.40 12.73 13.12 333,900 +0.15(+1.16%)
Dec 10, 2020 13.21 13.32 12.83 12.97 308,113 -0.40(-2.99%)
Dec 09, 2020 13.05 13.52 12.95 13.37 326,022 +0.43(+3.32%)
Dec 08, 2020 13.04 13.20 12.79 12.94 428,134 -0.27(-2.04%)
Dec 07, 2020 13.39 13.43 12.45 13.21 425,405 -0.20(-1.49%)
Dec 04, 2020 13.13 13.42 12.91 13.41 923,900 +0.42(+3.23%)
Dec 03, 2020 13.15 13.31 12.90 12.99 382,603 -0.09(-0.69%)
Dec 02, 2020 13.29 13.49 12.96 13.08 444,572 -0.37(-2.75%)
Dec 01, 2020 13.75 13.97 13.38 13.45 300,144 -0.07(-0.52%)
Nov 30, 2020 14.20 14.35 13.50 13.52 346,632 -0.77(-5.39%)
Nov 27, 2020 14.07 14.42 14.07 14.29 116,800 +0.07(+0.49%)
Nov 25, 2020 14.78 14.78 14.02 14.22 390,400 -0.58(-3.92%)
Nov 24, 2020 14.49 15.15 14.35 14.80 412,575 +0.42(+2.92%)
Nov 23, 2020 13.98 14.55 13.85 14.38 382,302 +0.57(+4.13%)
Nov 20, 2020 13.66 13.81 13.35 13.81 546,100 +0.01(+0.07%)
Nov 19, 2020 14.43 14.45 13.59 13.80 410,368 -0.84(-5.74%)
Nov 18, 2020 14.43 15.16 14.37 14.64 338,165 +0.28(+1.95%)
Nov 17, 2020 14.26 14.70 14.03 14.36 282,508 -0.05(-0.35%)
Nov 16, 2020 14.40 14.80 14.29 14.41 324,662 +0.52(+3.74%)
Nov 13, 2020 13.63 14.40 13.63 13.89 261,100 +0.39(+2.89%)
Nov 12, 2020 13.61 13.74 13.12 13.50 362,679 -0.35(-2.53%)
Nov 11, 2020 14.15 14.22 13.11 13.85 314,446 -0.15(-1.07%)
Nov 10, 2020 13.58 14.28 13.32 14.00 1,120,853 +0.63(+4.71%)
Nov 09, 2020 14.66 14.79 13.36 13.37 576,860 +0.52(+4.05%)
Nov 06, 2020 13.78 13.85 12.68 12.85 505,400 -0.97(-7.02%)
Nov 05, 2020 14.52 15.12 13.45 13.82 476,435 +0.13(+0.95%)
Nov 04, 2020 14.18 14.18 13.23 13.69 305,631 -0.86(-5.91%)
Nov 03, 2020 14.14 14.64 14.14 14.55 381,787 +0.74(+5.36%)
Nov 02, 2020 13.74 14.00 13.49 13.81 398,535 +0.30(+2.22%)
Oct 30, 2020 13.11 13.60 13.00 13.51 263,000 +0.40(+3.05%)
Oct 29, 2020 12.49 13.14 12.46 13.11 260,918 +0.50(+3.97%)
Oct 28, 2020 12.72 12.98 12.48 12.61 289,271 -0.49(-3.74%)
Oct 27, 2020 13.41 13.68 13.08 13.10 170,463 -0.44(-3.25%)
Oct 26, 2020 13.50 13.59 13.20 13.54 272,938 -0.21(-1.53%)
Oct 23, 2020 13.71 13.88 13.51 13.75 129,600 +0.18(+1.33%)
Oct 22, 2020 13.39 13.70 13.20 13.57 213,899 +0.20(+1.50%)
Oct 21, 2020 13.68 13.73 13.34 13.37 115,485 -0.31(-2.27%)
Oct 20, 2020 13.60 14.18 13.53 13.68 223,417 +0.27(+2.01%)
Oct 19, 2020 12.95 13.78 12.95 13.41 246,595 +0.48(+3.71%)
Oct 16, 2020 13.43 13.45 12.88 12.93 235,100 -0.55(-4.08%)
Oct 15, 2020 13.70 13.80 13.35 13.48 129,851 -0.50(-3.58%)
Oct 14, 2020 14.25 14.55 13.98 13.98 298,347 -0.29(-2.03%)
Oct 13, 2020 14.39 14.48 14.13 14.27 274,026 -0.42(-2.86%)
Oct 12, 2020 14.40 14.86 14.22 14.69 272,796 +0.30(+2.08%)
Oct 09, 2020 14.60 14.69 14.16 14.39 265,500 -0.14(-0.96%)
Oct 08, 2020 13.83 14.56 13.60 14.53 333,306 +0.92(+6.76%)
Oct 07, 2020 12.86 13.88 12.82 13.61 546,092 +0.80(+6.25%)
Oct 06, 2020 12.69 13.26 12.64 12.81 485,025 +0.15(+1.18%)
Oct 05, 2020 12.25 12.74 12.25 12.66 249,492 +0.61(+5.06%)
Oct 02, 2020 11.04 12.11 11.02 12.05 558,900 +0.77(+6.83%)
Oct 01, 2020 11.21 11.33 10.79 11.28 354,107 +0.15(+1.35%)
Sep 30, 2020 11.42 11.80 11.07 11.13 556,617 -0.20(-1.77%)
Sep 29, 2020 11.65 11.65 11.05 11.33 343,731 -0.38(-3.25%)
Sep 28, 2020 11.48 12.07 11.48 11.71 312,464 +0.41(+3.63%)
Sep 25, 2020 11.05 11.39 11.02 11.30 284,400 +0.08(+0.71%)
Sep 24, 2020 11.03 11.48 10.80 11.22 316,635 +0.24(+2.19%)
Sep 23, 2020 10.91 11.72 10.91 10.98 357,120 +0.01(+0.09%)
Sep 22, 2020 11.27 11.53 10.91 10.97 309,308 -0.22(-1.97%)
Sep 21, 2020 12.16 12.22 11.11 11.19 498,423 -1.41(-11.19%)
Sep 18, 2020 12.73 13.15 12.34 12.60 538,700 -0.09(-0.71%)
Sep 17, 2020 12.55 13.39 12.30 12.69 397,283 -0.08(-0.63%)
Sep 16, 2020 12.29 12.96 12.24 12.77 399,474 +0.54(+4.42%)
Sep 15, 2020 12.53 12.53 12.12 12.23 190,854 -0.21(-1.69%)
Sep 14, 2020 12.19 12.50 12.05 12.44 255,601 +0.28(+2.30%)
Sep 11, 2020 12.24 12.42 12.12 12.16 219,500 -0.08(-0.65%)
Sep 10, 2020 12.35 12.49 12.20 12.24 227,043 +0.04(+0.33%)
Sep 09, 2020 12.26 12.39 12.06 12.20 315,055 +0.04(+0.33%)
Sep 08, 2020 12.34 12.42 12.04 12.16 225,665 -0.26(-2.09%)
Sep 04, 2020 12.53 12.69 12.20 12.42 202,200 +0.10(+0.81%)
Sep 03, 2020 12.51 12.74 12.31 12.32 337,240 -0.24(-1.91%)
Sep 02, 2020 12.67 12.71 12.23 12.56 281,997 -0.10(-0.79%)
Sep 01, 2020 12.39 12.67 12.27 12.66 193,879 +0.11(+0.88%)
Aug 31, 2020 12.64 13.09 12.53 12.55 263,029 -0.19(-1.49%)
Aug 28, 2020 12.71 12.88 12.41 12.74 278,900 +0.22(+1.76%)
Aug 27, 2020 12.37 12.69 12.29 12.52 226,970 +0.14(+1.13%)
Aug 26, 2020 12.78 12.87 12.28 12.38 255,462 -0.31(-2.44%)
Aug 25, 2020 12.65 12.72 12.34 12.69 250,039 +0.15(+1.20%)
Aug 24, 2020 12.32 12.61 11.83 12.54 253,358 +0.27(+2.20%)
Aug 21, 2020 12.99 13.06 12.21 12.27 372,000 -0.92(-6.97%)
Aug 20, 2020 13.11 13.62 13.04 13.19 361,750 -0.15(-1.12%)
Aug 19, 2020 13.11 13.46 13.08 13.34 468,749 +0.22(+1.68%)
Aug 18, 2020 13.10 13.20 13.03 13.12 402,726 +0.03(+0.23%)
Aug 17, 2020 12.87 13.24 12.63 13.09 377,968 +0.21(+1.63%)
Aug 14, 2020 12.61 13.10 12.53 12.88 195,000 +0.11(+0.86%)
Aug 13, 2020 12.75 13.14 12.67 12.77 243,399 -0.07(-0.55%)
Aug 12, 2020 13.26 13.43 12.71 12.84 248,056 -0.22(-1.68%)
Aug 11, 2020 13.32 13.90 13.05 13.06 469,939 +0.04(+0.31%)
Aug 10, 2020 13.38 13.64 13.00 13.02 447,100 -0.24(-1.81%)
Aug 07, 2020 12.67 13.43 12.60 13.26 457,700 +0.54(+4.25%)
Aug 06, 2020 12.86 12.97 12.36 12.72 379,935 -0.17(-1.32%)
Aug 05, 2020 12.94 13.08 12.61 12.89 336,227 +0.07(+0.55%)
Aug 04, 2020 12.69 12.96 12.47 12.82 273,247 +0.22(+1.75%)
Aug 03, 2020 11.87 12.71 11.73 12.60 409,282 +0.83(+7.05%)
Jul 31, 2020 12.29 12.53 11.55 11.77 578,300 -0.55(-4.46%)
Jul 30, 2020 12.77 13.34 12.11 12.32 803,200 +0.04(+0.33%)
Jul 29, 2020 11.94 12.31 11.84 12.28 318,854 +0.41(+3.45%)
Jul 28, 2020 12.14 12.37 11.83 11.87 203,564 -0.27(-2.22%)
Jul 27, 2020 11.95 12.20 11.81 12.14 256,660 +0.17(+1.42%)
Jul 24, 2020 12.36 12.36 11.94 11.97 227,600 -0.48(-3.86%)
Jul 23, 2020 12.35 12.76 12.31 12.45 210,527 +0.00(+0.00%)
Jul 22, 2020 12.79 12.92 12.27 12.45 366,617 -0.55(-4.23%)
Jul 21, 2020 12.60 13.25 12.60 13.00 506,527 +0.70(+5.69%)
Jul 20, 2020 12.43 12.61 12.13 12.30 226,443 -0.19(-1.52%)
Jul 17, 2020 12.38 12.75 12.34 12.49 252,000 +0.16(+1.30%)
Jul 16, 2020 12.40 12.63 12.18 12.33 251,611 -0.22(-1.75%)
Jul 15, 2020 12.32 12.79 12.16 12.55 392,623 +0.58(+4.85%)
Jul 14, 2020 11.58 12.04 11.35 11.97 309,537 +0.30(+2.57%)
Jul 13, 2020 11.92 12.11 11.53 11.67 350,358 -0.06(-0.51%)
Jul 10, 2020 10.99 12.13 10.83 11.73 514,400 +0.71(+6.44%)
Jul 09, 2020 11.68 11.80 10.95 11.02 386,314 -0.75(-6.37%)
Jul 08, 2020 11.68 11.98 11.40 11.77 275,699 +0.11(+0.94%)
Jul 07, 2020 11.74 11.95 11.49 11.66 305,844 -0.25(-2.10%)
Jul 06, 2020 11.90 12.05 11.53 11.91 268,863 +0.29(+2.50%)
Jul 02, 2020 12.17 12.52 11.57 11.62 343,900 -0.13(-1.11%)
Jul 01, 2020 12.15 12.39 11.54 11.75 467,564 -0.43(-3.53%)
Jun 30, 2020 12.07 12.29 11.70 12.18 428,205 -0.11(-0.90%)
Jun 29, 2020 11.87 12.59 11.80 12.29 425,345 +0.64(+5.49%)
Jun 26, 2020 11.36 11.79 10.91 11.65 1,013,100 +0.12(+1.04%)
Jun 25, 2020 11.09 11.64 10.89 11.53 587,949 +0.30(+2.67%)
Jun 24, 2020 11.34 11.52 10.95 11.23 548,874 -0.49(-4.18%)
Jun 23, 2020 11.78 11.95 11.23 11.72 456,687 +0.16(+1.38%)
Jun 22, 2020 12.06 12.06 11.40 11.56 726,601 -0.56(-4.62%)
Jun 19, 2020 11.96 12.76 11.82 12.12 663,100 +0.11(+0.92%)
Jun 18, 2020 11.89 12.22 11.59 12.01 395,875 -0.21(-1.72%)
Jun 17, 2020 13.30 13.39 12.12 12.22 799,458 -0.40(-3.17%)
Jun 16, 2020 12.62 12.94 12.30 12.62 582,848 +1.15(+10.03%)
Jun 15, 2020 10.42 11.77 10.32 11.47 408,733 +0.50(+4.56%)
Jun 12, 2020 10.96 11.22 10.55 10.97 828,500 +0.73(+7.13%)
Jun 11, 2020 11.44 11.80 10.18 10.24 770,561 -2.11(-17.09%)
Jun 10, 2020 12.76 12.87 12.08 12.35 482,040 -0.53(-4.11%)
Jun 09, 2020 12.96 13.57 12.51 12.88 644,291 -0.50(-3.74%)
Jun 08, 2020 13.45 13.92 13.02 13.38 832,053 +0.34(+2.61%)
Jun 05, 2020 13.00 13.65 12.86 13.04 914,600 +0.47(+3.74%)
Jun 04, 2020 11.40 12.60 11.25 12.57 673,771 +1.14(+9.97%)
Jun 03, 2020 11.93 12.06 11.40 11.43 578,370 -0.09(-0.78%)
Jun 02, 2020 11.39 11.86 11.25 11.52 750,203 +0.37(+3.32%)
Jun 01, 2020 10.64 11.51 10.51 11.15 802,785 +0.65(+6.19%)
May 29, 2020 10.10 10.64 9.810 10.50 1,278,200 +0.06(+0.57%)
May 28, 2020 11.30 11.46 10.41 10.44 1,067,232 -0.77(-6.87%)
May 27, 2020 10.75 11.41 10.25 11.21 811,673 +0.94(+9.15%)
May 26, 2020 9.840 10.45 9.840 10.27 568,295 +0.71(+7.43%)
May 22, 2020 9.620 9.820 9.240 9.560 590,400 -0.15(-1.54%)
May 21, 2020 8.950 10.29 8.950 9.710 1,491,670 +1.11(+12.91%)
May 20, 2020 7.990 8.730 7.780 8.600 1,103,065 +0.91(+11.83%)
May 19, 2020 7.780 8.060 7.590 7.690 680,120 -0.08(-1.03%)
May 18, 2020 7.850 8.060 7.540 7.770 1,167,523 +0.59(+8.22%)
May 15, 2020 6.540 7.210 6.510 7.180 828,100 +0.51(+7.65%)
May 14, 2020 6.750 6.760 6.230 6.670 1,114,022 -0.45(-6.32%)
May 13, 2020 7.450 7.500 7.070 7.120 774,814 -0.47(-6.19%)
May 12, 2020 8.070 8.243 7.550 7.590 763,992 -0.41(-5.13%)
May 11, 2020 8.590 8.660 7.780 8.000 1,097,031 -0.49(-5.77%)
May 08, 2020 8.450 8.880 8.050 8.490 1,920,300 +0.46(+5.73%)
May 07, 2020 6.810 8.100 6.810 8.030 5,113,349 +1.84(+29.73%)
May 06, 2020 6.290 6.500 5.760 6.190 1,427,494 -0.04(-0.64%)
May 05, 2020 6.910 7.190 6.210 6.230 1,119,136 -0.51(-7.57%)
May 04, 2020 6.350 6.780 6.060 6.740 591,367 +0.14(+2.12%)
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.