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 )

13.40 +0.16 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2024 13.87 13.89 13.34 13.36 632,759 -0.64(-4.57%)
Apr 29, 2024 13.72 14.02 13.65 14.00 434,803 +0.34(+2.49%)
Apr 26, 2024 13.36 13.70 13.30 13.66 403,350 +0.24(+1.79%)
Apr 25, 2024 13.31 13.44 12.92 13.42 541,781 -0.04(-0.30%)
Apr 24, 2024 13.29 13.55 13.19 13.46 589,747 +0.14(+1.05%)
Apr 23, 2024 13.04 13.58 13.04 13.32 568,742 +0.33(+2.54%)
Apr 22, 2024 12.98 13.09 12.81 12.99 571,523 +0.17(+1.33%)
Apr 19, 2024 12.83 13.01 12.68 12.82 701,548 -0.12(-0.93%)
Apr 18, 2024 13.00 13.35 12.93 12.94 688,015 -0.07(-0.54%)
Apr 17, 2024 13.68 13.68 12.99 13.01 636,741 -0.58(-4.27%)
Apr 16, 2024 13.61 13.76 13.30 13.59 508,424 -0.07(-0.51%)
Apr 15, 2024 14.25 14.30 13.48 13.66 592,007 +0.08(+0.59%)
Apr 12, 2024 13.69 13.80 13.48 13.58 471,655 -0.18(-1.31%)
Apr 11, 2024 13.73 13.91 13.64 13.76 459,087 +0.04(+0.29%)
Apr 10, 2024 13.80 14.07 13.52 13.72 779,944 -0.42(-2.97%)
Apr 09, 2024 14.27 14.36 13.84 14.14 432,579 -0.05(-0.35%)
Apr 08, 2024 14.52 14.60 14.18 14.19 323,578 -0.22(-1.53%)
Apr 05, 2024 14.29 14.55 14.24 14.41 535,444 +0.10(+0.70%)
Apr 04, 2024 14.58 14.82 14.30 14.31 514,731 -0.16(-1.11%)
Apr 03, 2024 14.28 14.63 14.28 14.47 356,256 +0.09(+0.63%)
Apr 02, 2024 14.51 14.55 14.24 14.38 452,306 -0.27(-1.84%)
Apr 01, 2024 15.05 15.08 14.62 14.65 400,510 -0.39(-2.59%)
Mar 28, 2024 15.29 15.03 15.03 15.04 735,426 +0.53(+3.65%)
Mar 27, 2024 14.41 14.60 14.38 14.51 522,392 +0.29(+2.04%)
Mar 26, 2024 14.52 14.52 14.16 14.22 521,796 -0.23(-1.59%)
Mar 25, 2024 14.35 14.82 14.35 14.45 446,815 +0.25(+1.76%)
Mar 22, 2024 14.77 14.77 14.20 14.20 409,552 -0.39(-2.67%)
Mar 21, 2024 14.58 14.73 14.47 14.59 546,532 +0.23(+1.60%)
Mar 20, 2024 13.45 14.38 13.45 14.36 1,300,461 +1.27(+9.70%)
Mar 19, 2024 13.07 13.26 13.06 13.09 494,408 -0.03(-0.23%)
Mar 18, 2024 13.50 13.55 13.11 13.12 549,992 -0.46(-3.39%)
Mar 15, 2024 13.55 13.88 13.55 13.58 1,434,399 -0.04(-0.29%)
Mar 14, 2024 13.80 13.88 13.49 13.62 869,679 -0.26(-1.87%)
Mar 13, 2024 13.74 13.97 13.70 13.88 542,658 +0.16(+1.17%)
Mar 12, 2024 13.83 13.91 13.63 13.72 759,101 -0.28(-2.00%)
Mar 11, 2024 14.45 14.45 13.77 14.00 1,006,400 -0.66(-4.50%)
Mar 08, 2024 15.01 15.12 14.47 14.66 521,745 -0.23(-1.54%)
Mar 07, 2024 15.03 15.24 14.82 14.89 1,688,576 -0.02(-0.13%)
Mar 06, 2024 14.25 14.92 14.06 14.91 740,450 +0.78(+5.52%)
Mar 05, 2024 14.17 14.40 14.09 14.13 537,488 -0.06(-0.42%)
Mar 04, 2024 14.25 14.37 14.00 14.19 577,202 -0.01(-0.07%)
Mar 01, 2024 13.90 14.56 13.66 14.20 831,993 +0.30(+2.16%)
Feb 29, 2024 14.14 14.29 13.80 13.90 1,436,125 -0.17(-1.21%)
Feb 28, 2024 14.51 14.61 14.06 14.07 765,407 -0.53(-3.63%)
Feb 27, 2024 14.84 14.92 14.55 14.60 778,259 -0.11(-0.75%)
Feb 26, 2024 14.59 14.76 14.53 14.71 579,365 +0.13(+0.89%)
Feb 23, 2024 14.50 14.77 14.37 14.58 393,219 +0.08(+0.55%)
Feb 22, 2024 14.50 14.65 14.44 14.50 614,394 +0.00(+0.00%)
Feb 21, 2024 14.51 14.74 14.41 14.50 535,385 -0.06(-0.41%)
Feb 20, 2024 14.61 14.83 14.50 14.56 784,152 -0.11(-0.75%)
Feb 16, 2024 15.05 15.29 14.65 14.67 769,527 -0.45(-2.98%)
Feb 15, 2024 14.68 15.32 14.62 15.12 1,134,600 +0.63(+4.35%)
Feb 14, 2024 14.98 15.01 14.36 14.49 971,065 -0.18(-1.23%)
Feb 13, 2024 14.51 14.70 14.35 14.67 1,140,927 -0.29(-1.94%)
Feb 12, 2024 14.47 15.11 14.47 14.96 1,209,791 +0.21(+1.42%)
Feb 09, 2024 15.11 15.20 14.45 14.75 1,101,690 -0.26(-1.73%)
Feb 08, 2024 13.43 15.17 13.39 15.01 2,088,445 +1.37(+10.04%)
Feb 07, 2024 14.63 14.95 13.20 13.64 4,291,324 -2.80(-17.03%)
Feb 06, 2024 16.46 16.72 16.05 16.44 1,293,449 +0.03(+0.18%)
Feb 05, 2024 16.23 16.78 16.02 16.41 1,019,908 -0.09(-0.55%)
Feb 02, 2024 16.06 16.52 16.00 16.50 728,082 +0.16(+0.98%)
Feb 01, 2024 16.31 16.42 15.78 16.34 818,982 +0.14(+0.86%)
Jan 31, 2024 15.64 16.89 15.64 16.20 1,899,609 +0.55(+3.51%)
Jan 30, 2024 15.83 15.94 15.51 15.65 721,985 -0.30(-1.88%)
Jan 29, 2024 15.87 15.95 15.50 15.95 528,580 +0.12(+0.76%)
Jan 26, 2024 15.69 15.98 15.62 15.83 517,114 +0.18(+1.15%)
Jan 25, 2024 15.81 16.05 15.39 15.65 975,828 +0.26(+1.69%)
Jan 24, 2024 15.84 15.84 15.30 15.39 558,454 -0.18(-1.16%)
Jan 23, 2024 15.70 15.89 15.41 15.57 514,442 -0.06(-0.38%)
Jan 22, 2024 15.58 15.70 15.43 15.63 570,617 +0.13(+0.84%)
Jan 19, 2024 15.37 15.54 15.11 15.50 1,012,601 +0.23(+1.51%)
Jan 18, 2024 15.12 15.36 14.98 15.27 602,911 +0.24(+1.60%)
Jan 17, 2024 14.91 15.08 14.83 15.03 578,051 -0.12(-0.79%)
Jan 16, 2024 15.77 16.09 14.96 15.15 887,619 -0.12(-0.79%)
Jan 12, 2024 15.35 15.48 15.12 15.27 539,614 +0.02(+0.13%)
Jan 11, 2024 15.58 15.65 15.14 15.25 560,560 -0.33(-2.12%)
Jan 10, 2024 15.88 16.06 15.38 15.58 813,516 +0.36(+2.37%)
Jan 09, 2024 15.22 15.36 15.06 15.22 590,151 -0.29(-1.87%)
Jan 08, 2024 14.98 15.72 14.82 15.51 905,125 -0.15(-0.96%)
Jan 05, 2024 15.96 16.38 15.51 15.66 744,786 +0.25(+1.62%)
Jan 04, 2024 15.80 15.83 15.40 15.41 591,376 -0.02(-0.13%)
Jan 03, 2024 15.81 15.98 15.41 15.43 782,296 -0.67(-4.16%)
Jan 02, 2024 16.35 16.70 15.99 16.10 701,682 -0.48(-2.90%)
Dec 29, 2023 16.84 16.85 16.57 16.58 694,653 -0.37(-2.18%)
Dec 28, 2023 16.88 17.00 16.66 16.95 638,840 +0.03(+0.18%)
Dec 27, 2023 16.92 17.11 16.78 16.92 781,592 +0.00(+0.00%)
Dec 26, 2023 16.86 17.27 16.60 16.92 810,471 +0.07(+0.42%)
Dec 22, 2023 16.38 16.95 16.27 16.85 1,730,047 +0.54(+3.31%)
Dec 21, 2023 13.82 16.46 13.82 16.31 5,089,329 +4.04(+32.93%)
Dec 20, 2023 12.22 12.69 12.04 12.27 889,028 -0.11(-0.89%)
Dec 19, 2023 12.27 12.41 12.18 12.38 589,952 +0.25(+2.06%)
Dec 18, 2023 12.21 12.53 12.06 12.13 1,139,379 +0.11(+0.92%)
Dec 15, 2023 11.98 12.16 11.73 12.02 5,695,292 +0.11(+0.92%)
Dec 14, 2023 11.96 12.05 11.73 11.91 1,304,767 +0.11(+0.93%)
Dec 13, 2023 11.70 11.88 11.39 11.80 930,051 +0.07(+0.60%)
Dec 12, 2023 11.64 11.78 11.51 11.73 824,568 +0.15(+1.30%)
Dec 11, 2023 11.33 11.66 11.23 11.58 679,245 +0.07(+0.61%)
Dec 08, 2023 11.33 11.66 11.33 11.51 635,206 +0.16(+1.41%)
Dec 07, 2023 11.55 11.57 11.19 11.35 759,759 -0.18(-1.56%)
Dec 06, 2023 11.49 11.63 11.38 11.53 612,548 +0.12(+1.05%)
Dec 05, 2023 11.60 11.66 11.29 11.41 863,419 -0.26(-2.23%)
Dec 04, 2023 11.37 11.82 11.30 11.67 997,169 +0.23(+2.01%)
Dec 01, 2023 11.02 11.47 10.81 11.44 820,604 +0.25(+2.23%)
Nov 30, 2023 10.85 11.40 10.72 11.19 1,046,915 +0.43(+4.00%)
Nov 29, 2023 10.85 10.93 10.64 10.76 629,194 +0.04(+0.37%)
Nov 28, 2023 10.79 10.87 10.64 10.72 528,907 -0.20(-1.83%)
Nov 27, 2023 10.94 10.98 10.72 10.92 747,632 +0.00(+0.00%)
Nov 24, 2023 10.76 10.96 10.67 10.92 340,862 +0.29(+2.73%)
Nov 22, 2023 10.86 10.96 10.57 10.63 1,027,313 -0.21(-1.94%)
Nov 21, 2023 10.74 10.92 10.71 10.84 371,995 +0.01(+0.09%)
Nov 20, 2023 10.76 10.96 10.71 10.83 463,405 +0.06(+0.56%)
Nov 17, 2023 10.71 10.79 10.59 10.77 792,784 +0.13(+1.22%)
Nov 16, 2023 10.67 10.70 10.45 10.64 564,510 -0.01(-0.09%)
Nov 15, 2023 10.89 11.03 10.62 10.65 1,239,424 -0.21(-1.93%)
Nov 14, 2023 10.76 10.91 10.56 10.86 927,048 +0.39(+3.72%)
Nov 13, 2023 10.19 10.60 10.08 10.47 942,469 +0.30(+2.95%)
Nov 10, 2023 9.950 10.39 9.890 10.17 1,327,308 +0.25(+2.52%)
Nov 09, 2023 9.680 10.25 9.680 9.920 1,532,443 +0.72(+7.83%)
Nov 08, 2023 9.190 9.445 8.890 9.200 1,365,189 +0.34(+3.84%)
Nov 07, 2023 8.930 9.430 8.660 8.860 1,903,546 +0.95(+12.01%)
Nov 06, 2023 8.180 8.219 7.880 7.910 923,074 -0.19(-2.35%)
Nov 03, 2023 8.110 8.330 8.040 8.100 1,542,986 +0.21(+2.66%)
Nov 02, 2023 7.690 7.920 7.672 7.890 975,751 +0.35(+4.64%)
Nov 01, 2023 7.520 7.630 7.275 7.540 1,252,173 +0.08(+1.07%)
Oct 31, 2023 7.440 7.550 7.400 7.460 786,220 +0.06(+0.81%)
Oct 30, 2023 7.310 7.490 7.230 7.400 659,856 +0.14(+1.93%)
Oct 27, 2023 7.490 7.570 7.190 7.260 682,788 -0.21(-2.81%)
Oct 26, 2023 7.330 7.670 7.320 7.470 684,461 +0.25(+3.46%)
Oct 25, 2023 7.380 7.460 7.220 7.220 936,503 -0.19(-2.56%)
Oct 24, 2023 7.400 7.550 7.280 7.410 508,358 +0.10(+1.37%)
Oct 23, 2023 7.610 7.610 7.290 7.310 918,944 -0.28(-3.69%)
Oct 20, 2023 7.670 7.740 7.510 7.590 986,132 -0.13(-1.68%)
Oct 19, 2023 7.700 7.890 7.650 7.720 891,463 +0.02(+0.26%)
Oct 18, 2023 7.430 7.710 7.320 7.700 588,469 +0.28(+3.77%)
Oct 17, 2023 7.330 7.590 7.325 7.420 554,919 +0.04(+0.54%)
Oct 16, 2023 7.250 7.420 7.220 7.380 532,046 +0.21(+2.93%)
Oct 13, 2023 7.280 7.310 7.070 7.170 741,311 -0.13(-1.78%)
Oct 12, 2023 7.620 7.620 7.175 7.300 789,820 -0.31(-4.07%)
Oct 11, 2023 7.700 7.780 7.550 7.610 619,698 -0.05(-0.65%)
Oct 10, 2023 7.550 7.800 7.480 7.660 809,190 +0.20(+2.68%)
Oct 09, 2023 7.440 7.620 7.220 7.460 859,076 +0.14(+1.91%)
Oct 06, 2023 7.200 7.428 7.000 7.320 811,141 +0.04(+0.55%)
Oct 05, 2023 7.450 7.520 7.195 7.280 949,624 -0.23(-3.06%)
Oct 04, 2023 7.520 7.745 7.425 7.510 1,029,286 +0.00(+0.00%)
Oct 03, 2023 7.570 7.765 7.450 7.510 1,140,616 -0.09(-1.18%)
Oct 02, 2023 7.640 7.800 7.510 7.600 1,155,683 -0.06(-0.78%)
Sep 29, 2023 7.760 7.890 7.600 7.660 888,754 +0.01(+0.13%)
Sep 28, 2023 7.400 7.750 7.400 7.650 969,902 +0.18(+2.41%)
Sep 27, 2023 7.390 7.600 7.355 7.470 871,434 +0.16(+2.19%)
Sep 26, 2023 7.500 7.535 7.260 7.310 1,394,022 -0.22(-2.92%)
Sep 25, 2023 7.420 7.645 7.510 7.530 979,894 +0.01(+0.13%)
Sep 22, 2023 7.800 7.850 7.390 7.520 1,567,871 -0.29(-3.71%)
Sep 21, 2023 7.740 7.995 7.640 7.810 1,379,072 -0.03(-0.38%)
Sep 20, 2023 8.140 8.270 7.830 7.840 875,079 -0.26(-3.21%)
Sep 19, 2023 8.190 8.510 8.080 8.100 1,098,090 -0.10(-1.22%)
Sep 18, 2023 8.790 8.790 8.170 8.200 1,250,010 -0.59(-6.71%)
Sep 15, 2023 8.710 8.975 8.585 8.790 6,013,205 +0.06(+0.69%)
Sep 14, 2023 8.590 8.870 8.590 8.730 1,732,699 +0.11(+1.28%)
Sep 13, 2023 8.530 8.725 8.430 8.620 1,466,483 -0.08(-0.92%)
Sep 12, 2023 8.630 8.905 8.590 8.700 1,476,544 +0.12(+1.40%)
Sep 11, 2023 8.780 8.880 8.580 8.580 1,278,580 -0.14(-1.61%)
Sep 08, 2023 8.710 8.780 8.470 8.720 1,028,621 +0.04(+0.46%)
Sep 07, 2023 8.890 8.960 8.670 8.680 1,036,237 -0.30(-3.34%)
Sep 06, 2023 9.170 9.280 8.885 8.980 1,213,497 -0.13(-1.43%)
Sep 05, 2023 9.390 9.520 9.000 9.110 1,364,125 -0.39(-4.11%)
Sep 01, 2023 9.510 9.610 9.370 9.500 1,012,732 +0.09(+0.96%)
Aug 31, 2023 9.560 9.560 9.330 9.410 980,791 -0.01(-0.11%)
Aug 30, 2023 9.360 9.630 9.300 9.420 821,722 +0.10(+1.07%)
Aug 29, 2023 9.320 9.430 9.190 9.320 951,800 -0.07(-0.75%)
Aug 28, 2023 9.200 9.420 9.165 9.390 813,532 +0.30(+3.30%)
Aug 25, 2023 9.070 9.125 8.820 9.090 767,648 +0.12(+1.34%)
Aug 24, 2023 9.200 9.280 8.930 8.970 1,049,422 -0.38(-4.06%)
Aug 23, 2023 9.300 9.445 9.240 9.350 725,429 +0.05(+0.54%)
Aug 22, 2023 9.250 9.355 9.010 9.300 1,062,998 +0.09(+0.98%)
Aug 21, 2023 8.890 9.240 8.890 9.210 1,389,023 +0.25(+2.79%)
Aug 18, 2023 8.890 9.025 8.715 8.960 1,614,681 -0.15(-1.65%)
Aug 17, 2023 8.390 9.260 8.390 9.110 2,561,175 +0.75(+8.97%)
Aug 16, 2023 8.100 8.450 8.090 8.360 2,091,572 +0.35(+4.37%)
Aug 15, 2023 8.070 8.110 7.960 8.010 1,903,545 -0.09(-1.11%)
Aug 14, 2023 8.170 8.310 8.030 8.100 1,458,857 -0.16(-1.94%)
Aug 11, 2023 8.000 8.310 7.900 8.260 1,637,532 -0.17(-2.02%)
Aug 10, 2023 8.720 8.800 8.420 8.430 1,513,757 -0.38(-4.31%)
Aug 09, 2023 8.890 9.030 8.760 8.810 1,157,041 -0.10(-1.12%)
Aug 08, 2023 8.800 8.975 8.710 8.910 1,578,113 -0.06(-0.67%)
Aug 07, 2023 9.110 9.450 8.945 8.970 1,559,593 -0.26(-2.82%)
Aug 04, 2023 9.150 9.393 9.000 9.230 1,626,765 +0.09(+0.98%)
Aug 03, 2023 9.470 9.550 8.810 9.140 3,344,599 -0.21(-2.25%)
Aug 02, 2023 10.81 10.98 9.130 9.350 5,147,604 -3.05(-24.60%)
Aug 01, 2023 12.52 12.68 12.24 12.40 973,434 -0.25(-1.98%)
Jul 31, 2023 12.04 12.74 12.04 12.65 1,597,388 +0.70(+5.86%)
Jul 28, 2023 12.06 12.18 11.85 11.95 437,965 +0.05(+0.42%)
Jul 27, 2023 11.98 12.05 11.81 11.90 567,289 +0.02(+0.17%)
Jul 26, 2023 11.90 12.08 11.79 11.88 738,275 +0.07(+0.59%)
Jul 25, 2023 11.76 11.87 11.46 11.81 758,413 -0.06(-0.51%)
Jul 24, 2023 11.86 11.97 11.67 11.87 536,260 -0.02(-0.17%)
Jul 21, 2023 12.25 12.32 11.85 11.89 833,463 -0.30(-2.46%)
Jul 20, 2023 11.93 12.49 11.89 12.19 512,993 +0.24(+2.01%)
Jul 19, 2023 12.11 12.24 11.90 11.95 525,190 -0.18(-1.48%)
Jul 18, 2023 11.77 12.28 11.75 12.13 663,134 +0.31(+2.62%)
Jul 17, 2023 11.75 11.88 11.68 11.82 549,249 +0.02(+0.17%)
Jul 14, 2023 12.22 12.28 11.70 11.80 798,382 -0.49(-3.99%)
Jul 13, 2023 12.55 12.57 12.26 12.29 634,777 -0.21(-1.68%)
Jul 12, 2023 12.94 13.33 12.48 12.50 1,078,999 +0.00(+0.00%)
Jul 11, 2023 12.26 12.51 12.14 12.50 1,218,046 +0.29(+2.38%)
Jul 10, 2023 11.41 12.21 11.41 12.21 1,489,294 +0.69(+5.99%)
Jul 07, 2023 11.64 11.74 11.51 11.52 695,570 -0.06(-0.52%)
Jul 06, 2023 12.26 12.26 11.30 11.58 1,507,752 -0.75(-6.08%)
Jul 05, 2023 12.24 12.51 12.21 12.33 1,568,960 -0.01(-0.08%)
Jul 03, 2023 12.35 12.40 12.33 12.34 738,191 -0.03(-0.24%)
Jun 30, 2023 12.44 12.46 12.34 12.37 1,215,914 +0.01(+0.08%)
Jun 29, 2023 12.36 12.51 12.32 12.36 1,500,185 +0.01(+0.08%)
Jun 28, 2023 12.30 12.36 12.21 12.35 681,189 +0.06(+0.49%)
Jun 27, 2023 12.13 12.36 12.12 12.29 893,567 +0.13(+1.07%)
Jun 26, 2023 12.16 12.28 12.13 12.16 584,190 -0.05(-0.41%)
Jun 23, 2023 12.19 12.23 12.05 12.21 1,790,609 -0.04(-0.33%)
Jun 22, 2023 12.17 12.31 12.10 12.25 707,043 -0.11(-0.89%)
Jun 21, 2023 12.05 12.40 12.03 12.36 1,293,610 +0.25(+2.06%)
Jun 20, 2023 12.15 12.21 12.04 12.11 883,925 -0.04(-0.33%)
Jun 16, 2023 12.28 12.35 12.11 12.15 1,819,925 +0.02(+0.16%)
Jun 15, 2023 12.10 12.32 12.08 12.13 1,324,000 -0.02(-0.16%)
Jun 14, 2023 12.27 12.27 12.03 12.15 898,666 -0.08(-0.65%)
Jun 13, 2023 12.25 12.35 12.14 12.23 629,858 -0.02(-0.16%)
Jun 12, 2023 12.12 12.34 12.09 12.25 666,633 +0.09(+0.74%)
Jun 09, 2023 12.30 12.30 11.99 12.16 732,366 -0.07(-0.57%)
Jun 08, 2023 11.81 12.30 11.81 12.23 1,509,842 +0.28(+2.34%)
Jun 07, 2023 12.07 12.19 11.87 11.95 1,026,768 +0.04(+0.34%)
Jun 06, 2023 11.80 12.00 11.76 11.91 1,192,587 +0.08(+0.68%)
Jun 05, 2023 11.84 11.95 11.67 11.83 687,619 -0.15(-1.25%)
Jun 02, 2023 11.56 12.01 11.44 11.98 957,524 +0.65(+5.74%)
Jun 01, 2023 11.24 11.51 11.16 11.33 925,447 +0.14(+1.25%)
May 31, 2023 11.30 11.38 11.18 11.19 1,056,821 -0.14(-1.24%)
May 30, 2023 11.58 11.78 11.31 11.33 1,214,114 -0.22(-1.90%)
May 26, 2023 11.69 11.75 11.51 11.55 735,076 -0.13(-1.11%)
May 25, 2023 11.78 11.84 11.64 11.68 1,007,105 -0.09(-0.76%)
May 24, 2023 11.96 11.96 11.66 11.77 921,224 -0.30(-2.49%)
May 23, 2023 12.34 12.45 12.07 12.07 883,972 -0.24(-1.95%)
May 22, 2023 12.04 12.35 12.04 12.31 1,262,823 +0.28(+2.33%)
May 19, 2023 12.27 12.34 11.95 12.03 1,304,965 -0.11(-0.91%)
May 18, 2023 12.08 12.26 11.74 12.14 2,117,337 +0.03(+0.25%)
May 17, 2023 11.59 12.36 11.57 12.11 4,886,968 +1.60(+15.22%)
May 16, 2023 10.69 10.69 10.46 10.51 1,536,330 -0.24(-2.23%)
May 15, 2023 10.36 10.96 10.28 10.75 1,461,044 +0.55(+5.39%)
May 12, 2023 10.26 10.29 10.03 10.20 1,068,773 -0.02(-0.20%)
May 11, 2023 10.19 10.27 10.08 10.22 1,178,729 -0.07(-0.68%)
May 10, 2023 10.34 10.37 10.03 10.29 992,638 +0.10(+0.98%)
May 09, 2023 10.05 10.27 9.790 10.19 970,023 +0.19(+1.90%)
May 08, 2023 10.23 10.39 9.910 10.00 958,450 -0.12(-1.19%)
May 05, 2023 10.27 10.32 10.09 10.12 864,548 +0.04(+0.40%)
May 04, 2023 10.30 10.35 9.765 10.08 1,425,448 -0.31(-2.98%)
May 03, 2023 10.71 10.98 10.34 10.39 1,371,341 -0.39(-3.62%)
May 02, 2023 10.77 10.88 10.49 10.78 1,460,163 -0.05(-0.46%)
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.