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

Quanta Services (NY: PWR )

264.17 +7.84 (+3.06%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 6, 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 (%)
Sep 30, 2002 2.133 2.133 1.995 2.045 196,953 -0.09(-4.15%)
Sep 27, 2002 2.300 2.300 2.094 2.133 148,631 -0.23(-9.58%)
Sep 26, 2002 2.408 2.408 2.212 2.359 95,323 -0.04(-1.64%)
Sep 25, 2002 2.310 2.438 2.290 2.398 85,048 +0.10(+4.27%)
Sep 24, 2002 2.457 2.507 2.212 2.300 343,957 -0.16(-6.40%)
Sep 23, 2002 2.477 2.556 2.448 2.457 296,651 -0.05(-1.96%)
Sep 20, 2002 2.477 2.556 2.467 2.507 142,425 +0.07(+2.82%)
Sep 19, 2002 2.526 2.634 2.438 2.438 132,048 -0.17(-6.41%)
Sep 18, 2002 2.507 2.634 2.497 2.605 51,578 +0.07(+2.71%)
Sep 17, 2002 2.674 2.782 2.507 2.536 176,098 -0.14(-5.15%)
Sep 16, 2002 2.900 2.900 2.634 2.674 178,540 -0.22(-7.48%)
Sep 13, 2002 2.703 2.939 2.487 2.890 246,701 +0.17(+6.14%)
Sep 12, 2002 2.821 2.831 2.703 2.723 84,336 -0.19(-6.42%)
Sep 11, 2002 2.870 2.910 2.811 2.910 104,580 +0.06(+2.07%)
Sep 10, 2002 2.831 2.870 2.733 2.851 176,403 +0.03(+1.05%)
Sep 09, 2002 2.526 2.880 2.467 2.821 163,789 +0.29(+11.24%)
Sep 06, 2002 2.457 2.801 2.438 2.536 214,655 +0.13(+5.31%)
Sep 05, 2002 2.163 2.408 2.163 2.408 386,277 +0.25(+11.36%)
Sep 04, 2002 2.457 2.585 2.064 2.163 526,363 -0.33(-13.39%)
Sep 03, 2002 2.477 2.605 2.457 2.497 248,328 -0.11(-4.15%)
Aug 30, 2002 2.752 2.762 2.556 2.605 110,379 -0.05(-1.85%)
Aug 29, 2002 2.457 2.742 2.457 2.654 188,713 +0.18(+7.14%)
Aug 28, 2002 2.457 2.684 2.438 2.477 280,984 -0.05(-1.95%)
Aug 27, 2002 2.772 2.801 2.526 2.526 216,181 -0.29(-10.14%)
Aug 26, 2002 2.703 2.851 2.654 2.811 93,390 +0.18(+6.72%)
Aug 23, 2002 2.821 2.949 2.634 2.634 151,886 -0.18(-6.29%)
Aug 22, 2002 2.595 3.047 2.595 2.811 13,062,439 +0.31(+12.60%)
Aug 21, 2002 2.064 2.497 2.064 2.497 278,950 +0.43(+20.95%)
Aug 20, 2002 2.064 2.113 2.025 2.064 283,731 -0.17(-7.49%)
Aug 16, 2002 2.330 2.408 2.182 2.231 192,884 -0.10(-4.22%)
Aug 15, 2002 2.084 2.359 2.084 2.330 206,516 +0.29(+13.94%)
Aug 14, 2002 1.956 2.064 1.927 2.045 257,688 +0.18(+9.47%)
Aug 13, 2002 1.936 2.054 1.848 1.868 216,486 -0.13(-6.40%)
Aug 12, 2002 2.113 2.113 1.966 1.995 233,475 -0.06(-2.87%)
Aug 07, 2002 2.054 2.113 1.828 2.054 156,769 +0.06(+2.96%)
Aug 06, 2002 1.986 2.015 1.720 1.995 496,250 +0.04(+2.01%)
Aug 05, 2002 2.064 2.123 1.848 1.956 372,544 -0.11(-5.24%)
Aug 02, 2002 2.025 2.153 1.976 2.064 348,942 +0.05(+2.44%)
Aug 01, 2002 1.897 2.212 1.897 2.015 759,635 +0.14(+7.33%)
Jul 31, 2002 2.212 2.241 1.868 1.877 3,357,474 -0.33(-15.11%)
Jul 30, 2002 2.212 2.300 2.182 2.212 1,815,211 +0.00(+0.00%)
Jul 29, 2002 2.280 2.300 2.172 2.212 1,175,212 -0.04(-1.75%)
Jul 26, 2002 2.359 2.359 2.222 2.251 611,615 -0.11(-4.58%)
Jul 25, 2002 2.457 2.507 2.280 2.359 959,336 -0.20(-7.69%)
Jul 24, 2002 2.703 2.988 2.448 2.556 477,226 -0.23(-8.13%)
Jul 23, 2002 2.949 2.959 2.654 2.782 308,249 -0.17(-5.67%)
Jul 22, 2002 2.919 3.037 2.811 2.949 360,030 +0.04(+1.35%)
Jul 19, 2002 2.939 2.939 2.801 2.910 527,889 -0.27(-8.36%)
Jul 17, 2002 2.752 3.214 2.752 3.175 8,352,229 +0.45(+16.61%)
Jul 12, 2002 2.585 2.752 2.585 2.723 781,304 +0.19(+7.36%)
Jul 11, 2002 2.801 2.851 2.526 2.536 959,336 -0.21(-7.53%)
Jul 10, 2002 2.860 3.057 2.605 2.742 802,261 -0.09(-3.13%)
Jul 09, 2002 3.273 3.303 2.792 2.831 1,482,139 -0.44(-13.51%)
Jul 08, 2002 3.332 3.332 3.273 3.273 1,232,182 -0.06(-1.77%)
Jul 05, 2002 3.096 3.431 3.096 3.332 522,599 +0.38(+13.00%)
Jul 04, 2002 3.047 3.509 2.831 2.949 2,381,555 +0.00(+0.00%)
Jul 03, 2002 3.047 3.509 2.831 2.949 2,378,096 +0.08(+2.74%)
Jul 02, 2002 4.030 6.389 2.752 2.870 5,223,551 -7.03(-71.00%)
Jun 27, 2002 12.73 12.73 9.712 9.899 1,419,166 -2.83(-22.24%)
Jun 26, 2002 12.19 12.74 11.94 12.73 492,384 +0.05(+0.39%)
Jun 25, 2002 12.93 13.09 12.41 12.68 295,023 -0.26(-1.98%)
Jun 21, 2002 13.02 13.31 12.78 12.94 1,363,214 +0.00(+0.00%)
Jun 20, 2002 13.52 13.52 12.89 12.94 481,702 +0.35(+2.81%)
Jun 19, 2002 12.78 12.96 12.47 12.58 305,909 -0.34(-2.66%)
Jun 18, 2002 12.86 13.17 12.86 12.93 174,267 +0.02(+0.15%)
Jun 17, 2002 12.38 12.93 12.36 12.91 287,902 +0.63(+5.12%)
Jun 14, 2002 11.99 12.65 11.99 12.28 376,715 +0.24(+1.96%)
Jun 12, 2002 11.95 12.16 11.94 12.04 173,453 +0.09(+0.74%)
Jun 11, 2002 12.53 12.69 11.94 11.95 326,967 -0.58(-4.63%)
Jun 10, 2002 12.53 12.63 12.52 12.53 395,535 +0.00(+0.00%)
Jun 07, 2002 11.90 12.54 11.80 12.53 341,922 +0.61(+5.11%)
Jun 06, 2002 11.89 12.11 11.88 11.92 293,701 +0.06(+0.50%)
Jun 05, 2002 11.50 11.93 11.50 11.86 419,442 -0.49(-3.98%)
May 31, 2002 12.43 12.75 12.35 12.36 320,151 -0.73(-5.56%)
May 28, 2002 13.17 13.27 12.98 13.08 393,806 -0.19(-1.41%)
May 27, 2002 13.13 13.54 12.98 13.27 686,795 +0.00(+0.00%)
May 24, 2002 13.13 13.54 12.98 13.27 670,619 +0.10(+0.75%)
May 23, 2002 11.73 13.17 11.73 13.17 577,840 +1.54(+13.27%)
May 22, 2002 12.01 12.53 11.40 11.63 865,132 -0.34(-2.87%)
May 21, 2002 14.01 14.09 11.78 11.97 1,123,532 -1.72(-12.56%)
May 20, 2002 13.03 13.78 12.87 13.69 416,899 +0.67(+5.13%)
May 17, 2002 13.76 13.96 12.96 13.02 482,720 -0.68(-4.95%)
May 16, 2002 13.91 13.96 13.57 13.70 171,927 -0.21(-1.48%)
May 15, 2002 13.76 14.06 13.49 13.91 263,893 +0.25(+1.80%)
May 14, 2002 13.47 13.78 13.41 13.66 399,604 +0.29(+2.21%)
May 13, 2002 13.86 13.86 13.37 13.37 330,426 -0.53(-3.82%)
May 10, 2002 14.25 14.25 13.76 13.90 371,221 -0.35(-2.48%)
May 09, 2002 14.72 14.74 14.15 14.25 225,845 -0.47(-3.20%)
May 08, 2002 14.77 14.77 14.25 14.72 383,022 -0.05(-0.33%)
May 07, 2002 14.56 14.84 14.25 14.77 299,296 +0.23(+1.55%)
May 06, 2002 14.70 14.74 14.52 14.55 178,743 -0.15(-1.00%)
May 03, 2002 15.53 15.57 14.40 14.70 647,323 -0.78(-5.02%)
May 02, 2002 15.68 15.78 15.37 15.47 414,457 -0.18(-1.13%)
May 01, 2002 16.24 16.31 15.60 15.65 433,380 -0.83(-5.01%)
Apr 30, 2002 16.49 16.53 16.22 16.47 339,277 -0.24(-1.41%)
Apr 29, 2002 16.87 17.25 16.61 16.71 231,644 -0.16(-0.93%)
Apr 26, 2002 17.10 17.20 16.72 16.87 119,942 -0.16(-0.92%)
Apr 25, 2002 17.20 17.21 17.02 17.03 104,275 -0.21(-1.20%)
Apr 24, 2002 17.63 17.64 17.12 17.23 228,490 -0.29(-1.68%)
Apr 23, 2002 16.56 17.69 16.56 17.53 337,039 +0.84(+5.01%)
Apr 22, 2002 17.25 17.45 16.46 16.69 300,924 -0.52(-3.03%)
Apr 19, 2002 17.46 17.46 16.91 17.21 338,972 -0.25(-1.41%)
Apr 18, 2002 18.18 18.57 17.21 17.46 326,866 -0.73(-4.00%)
Apr 17, 2002 18.43 18.51 17.98 18.18 826,575 -0.29(-1.60%)
Apr 16, 2002 17.69 18.58 17.69 18.48 714,466 +0.90(+5.15%)
Apr 15, 2002 16.66 17.69 16.66 17.58 512,833 +0.91(+5.49%)
Apr 12, 2002 16.71 16.76 16.17 16.66 186,272 +0.05(+0.30%)
Apr 11, 2002 16.99 17.04 16.52 16.61 162,059 -0.43(-2.54%)
Apr 10, 2002 16.37 17.04 16.17 17.04 365,727 +0.69(+4.21%)
Apr 09, 2002 16.73 16.74 16.31 16.36 112,007 -0.46(-2.75%)
Apr 08, 2002 16.07 16.92 15.78 16.82 328,900 +0.63(+3.89%)
Apr 05, 2002 16.38 16.46 15.84 16.19 130,726 -0.19(-1.14%)
Apr 04, 2002 15.75 16.46 15.58 16.38 296,651 +0.63(+3.99%)
Apr 03, 2002 16.86 16.86 15.55 15.75 327,476 -1.18(-6.97%)
Apr 02, 2002 16.90 17.20 16.73 16.93 464,917 -0.14(-0.81%)
Apr 01, 2002 16.91 17.20 16.55 17.06 229,610 +0.07(+0.40%)
Mar 29, 2002 17.06 17.13 16.73 17.00 178,743 +0.00(+0.00%)
Mar 28, 2002 17.06 17.13 16.73 17.00 178,743 -0.06(-0.35%)
Mar 27, 2002 16.51 17.10 16.51 17.05 239,579 +0.64(+3.89%)
Mar 26, 2002 16.63 16.63 16.21 16.42 423,817 -0.22(-1.30%)
Mar 25, 2002 16.61 16.71 16.40 16.63 251,075 -0.08(-0.47%)
Mar 22, 2002 16.92 16.92 16.71 16.71 131,438 -0.20(-1.16%)
Mar 21, 2002 17.01 17.01 16.46 16.91 333,885 -0.08(-0.46%)
Mar 20, 2002 16.60 17.00 16.43 16.99 307,537 +0.38(+2.31%)
Mar 19, 2002 16.66 17.08 16.42 16.60 171,724 -0.12(-0.71%)
Mar 18, 2002 16.60 16.81 16.27 16.72 292,378 +0.12(+0.71%)
Mar 15, 2002 16.42 16.64 16.15 16.60 172,232 +0.19(+1.14%)
Mar 14, 2002 16.23 16.54 16.17 16.42 433,074 +0.19(+1.15%)
Mar 13, 2002 16.12 16.27 16.12 16.23 248,735 +0.10(+0.61%)
Mar 12, 2002 15.78 16.14 15.59 16.13 194,105 +0.26(+1.61%)
Mar 11, 2002 15.88 15.97 15.55 15.88 137,440 +0.00(+0.00%)
Mar 08, 2002 15.93 15.97 15.68 15.88 174,674 +0.04(+0.25%)
Mar 07, 2002 15.88 15.91 15.58 15.84 244,564 -0.07(-0.43%)
Mar 06, 2002 15.83 15.95 15.64 15.90 197,666 +0.08(+0.50%)
Mar 05, 2002 15.39 15.92 15.19 15.83 283,324 +0.43(+2.81%)
Mar 04, 2002 14.94 15.44 14.94 15.39 295,227 +0.55(+3.71%)
Mar 01, 2002 15.16 15.16 14.76 14.84 239,274 -0.31(-2.07%)
Feb 28, 2002 14.86 15.19 14.86 15.16 232,763 +0.33(+2.25%)
Feb 27, 2002 14.60 14.98 14.57 14.82 282,612 +0.32(+2.24%)
Feb 26, 2002 14.61 14.79 14.47 14.50 247,107 -0.21(-1.40%)
Feb 25, 2002 14.71 14.83 14.31 14.71 275,898 +0.00(+0.00%)
Feb 22, 2002 14.68 14.79 14.46 14.71 671,433 +0.03(+0.20%)
Feb 21, 2002 14.75 15.15 14.51 14.68 460,237 -0.10(-0.67%)
Feb 20, 2002 14.66 14.99 14.66 14.77 246,701 -0.06(-0.40%)
Feb 19, 2002 14.79 15.46 14.62 14.83 405,505 -0.09(-0.59%)
Feb 18, 2002 14.49 15.53 14.30 14.92 761,466 +0.00(+0.00%)
Feb 15, 2002 14.49 15.53 14.30 14.92 761,365 +0.33(+2.29%)
Feb 14, 2002 13.76 15.24 13.76 14.59 1,081,313 +1.38(+10.42%)
Feb 13, 2002 13.32 13.50 12.99 13.21 292,378 -0.11(-0.81%)
Feb 12, 2002 13.12 13.50 12.78 13.32 483,839 +0.20(+1.50%)
Feb 11, 2002 12.34 14.14 12.34 13.12 1,155,781 +1.18(+9.88%)
Feb 08, 2002 11.54 12.07 11.47 11.94 173,555 +0.49(+4.29%)
Feb 07, 2002 11.44 11.70 11.33 11.45 308,147 -0.05(-0.43%)
Feb 06, 2002 12.16 12.24 11.49 11.50 614,768 -0.67(-5.49%)
Feb 05, 2002 12.53 12.66 11.89 12.17 438,771 -0.60(-4.70%)
Feb 04, 2002 13.29 13.30 12.73 12.77 283,426 -0.42(-3.20%)
Feb 01, 2002 13.12 13.37 13.02 13.19 422,901 +0.17(+1.28%)
Jan 31, 2002 13.56 13.56 12.93 13.02 548,134 -0.58(-4.26%)
Jan 30, 2002 13.11 13.66 13.03 13.60 461,458 +0.39(+2.98%)
Jan 29, 2002 13.61 13.65 13.17 13.21 356,470 -0.30(-2.26%)
Jan 28, 2002 13.42 13.61 13.42 13.52 193,189 +0.08(+0.59%)
Jan 25, 2002 13.56 13.66 13.37 13.44 411,202 -0.21(-1.51%)
Jan 24, 2002 12.79 13.70 12.79 13.64 390,042 +0.86(+6.69%)
Jan 23, 2002 13.47 13.47 12.59 12.79 824,235 -0.58(-4.34%)
Jan 22, 2002 14.03 14.31 13.32 13.37 667,364 -0.66(-4.70%)
Jan 21, 2002 14.56 14.58 14.02 14.03 326,764 +0.00(+0.00%)
Jan 18, 2002 14.56 14.58 14.02 14.03 323,305 -0.52(-3.58%)
Jan 17, 2002 14.39 14.74 14.21 14.55 226,456 +0.25(+1.72%)
Jan 16, 2002 14.94 14.94 14.26 14.30 234,289 -0.75(-4.96%)
Jan 15, 2002 15.15 15.15 14.76 15.05 178,438 -0.17(-1.10%)
Jan 14, 2002 15.18 15.23 14.71 15.22 334,089 -0.01(-0.06%)
Jan 11, 2002 15.66 15.66 15.02 15.23 279,051 -0.43(-2.76%)
Jan 10, 2002 15.97 15.97 15.53 15.66 336,937 +0.49(+3.24%)
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.