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 )

18.80 -0.23 (-1.21%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 10, 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, 2022 7.490 7.675 7.480 7.550 328,311 -0.07(-0.92%)
Dec 29, 2022 7.510 7.820 7.490 7.620 243,342 +0.13(+1.74%)
Dec 28, 2022 7.640 7.765 7.470 7.490 249,739 -0.13(-1.71%)
Dec 27, 2022 7.540 7.710 7.400 7.620 211,931 +0.08(+1.06%)
Dec 23, 2022 7.530 7.605 7.420 7.540 143,242 +0.06(+0.80%)
Dec 22, 2022 7.520 7.530 7.295 7.480 218,776 -0.13(-1.71%)
Dec 21, 2022 7.760 7.810 7.600 7.610 219,363 -0.07(-0.91%)
Dec 20, 2022 7.730 7.910 7.650 7.680 465,845 -0.02(-0.26%)
Dec 19, 2022 7.610 7.760 7.455 7.700 483,248 +0.09(+1.18%)
Dec 16, 2022 7.430 7.650 7.320 7.610 891,648 +0.09(+1.20%)
Dec 15, 2022 7.540 7.560 7.290 7.520 515,307 -0.08(-1.05%)
Dec 14, 2022 7.620 7.810 7.520 7.600 401,417 +0.07(+0.93%)
Dec 13, 2022 7.600 7.850 7.500 7.530 351,536 +0.07(+0.94%)
Dec 12, 2022 7.580 7.610 7.370 7.460 257,909 -0.08(-1.06%)
Dec 09, 2022 7.600 7.740 7.500 7.540 192,841 -0.12(-1.57%)
Dec 08, 2022 7.500 7.830 7.380 7.660 228,676 +0.22(+2.96%)
Dec 07, 2022 7.550 7.661 7.430 7.440 271,854 -0.14(-1.85%)
Dec 06, 2022 7.320 7.610 7.310 7.580 328,776 +0.29(+3.98%)
Dec 05, 2022 7.280 7.330 7.090 7.290 262,410 -0.08(-1.09%)
Dec 02, 2022 7.450 7.450 7.240 7.370 323,049 -0.16(-2.12%)
Dec 01, 2022 7.270 7.680 7.170 7.530 312,635 +0.38(+5.31%)
Nov 30, 2022 7.090 7.160 6.770 7.150 294,463 +0.04(+0.56%)
Nov 29, 2022 7.270 7.370 7.040 7.110 322,962 -0.20(-2.74%)
Nov 28, 2022 7.950 7.970 7.290 7.310 329,709 -0.67(-8.40%)
Nov 25, 2022 7.760 8.110 7.760 7.980 144,324 +0.14(+1.79%)
Nov 23, 2022 8.100 8.100 7.830 7.840 184,067 -0.26(-3.21%)
Nov 22, 2022 7.980 8.155 7.918 8.100 362,445 +0.14(+1.76%)
Nov 21, 2022 7.530 8.000 7.470 7.960 277,035 +0.56(+7.57%)
Nov 18, 2022 7.390 7.440 7.240 7.400 250,483 +0.16(+2.21%)
Nov 17, 2022 6.900 7.240 6.900 7.240 203,066 +0.16(+2.26%)
Nov 16, 2022 7.210 7.250 7.020 7.080 199,435 -0.14(-1.94%)
Nov 15, 2022 7.090 7.370 7.090 7.220 403,115 +0.14(+1.98%)
Nov 14, 2022 7.350 7.450 7.050 7.080 371,421 -0.31(-4.19%)
Nov 11, 2022 7.350 7.720 7.300 7.390 662,866 -0.14(-1.86%)
Nov 10, 2022 7.360 7.620 7.150 7.530 785,717 +0.43(+6.06%)
Nov 09, 2022 7.460 7.460 6.900 7.100 355,275 -0.42(-5.59%)
Nov 08, 2022 7.670 7.850 7.390 7.520 345,878 -0.25(-3.22%)
Nov 07, 2022 7.460 7.790 7.330 7.770 394,199 +0.39(+5.28%)
Nov 04, 2022 7.490 7.510 7.210 7.380 566,792 -0.03(-0.40%)
Nov 03, 2022 7.280 7.560 6.900 7.410 649,869 +0.42(+6.01%)
Nov 02, 2022 7.450 6.980 6.990 336,236 -0.47(-6.30%)
Nov 01, 2022 7.490 7.560 7.340 7.460 410,236 +0.04(+0.54%)
Oct 31, 2022 7.230 7.530 7.170 7.420 271,417 +0.06(+0.82%)
Oct 28, 2022 7.060 7.440 7.060 7.360 230,578 +0.35(+4.99%)
Oct 27, 2022 6.980 7.308 6.970 7.010 235,866 +0.11(+1.59%)
Oct 26, 2022 6.870 7.070 6.735 6.900 264,564 +0.12(+1.77%)
Oct 25, 2022 6.650 6.925 6.650 6.780 302,345 +0.09(+1.35%)
Oct 24, 2022 6.370 6.750 6.240 6.690 373,571 +0.41(+6.53%)
Oct 21, 2022 6.110 6.405 6.000 6.280 652,144 +0.22(+3.63%)
Oct 20, 2022 6.090 6.405 6.050 6.060 220,616 -0.08(-1.30%)
Oct 19, 2022 6.030 6.320 5.910 6.140 591,058 +0.02(+0.33%)
Oct 18, 2022 6.270 6.370 6.075 6.120 256,978 +0.04(+0.66%)
Oct 17, 2022 5.880 6.125 5.880 6.080 317,610 +0.28(+4.83%)
Oct 14, 2022 5.950 5.960 5.760 5.800 225,942 -0.12(-2.03%)
Oct 13, 2022 5.610 6.000 5.550 5.920 304,913 +0.20(+3.50%)
Oct 12, 2022 5.840 5.850 5.720 5.720 193,311 -0.16(-2.72%)
Oct 11, 2022 5.890 6.010 5.750 5.880 299,974 -0.07(-1.18%)
Oct 10, 2022 5.820 6.000 5.820 5.950 224,017 +0.20(+3.48%)
Oct 07, 2022 5.890 5.900 5.559 5.750 286,394 -0.17(-2.87%)
Oct 06, 2022 6.140 6.210 5.880 5.920 187,388 -0.25(-4.05%)
Oct 05, 2022 6.130 6.230 6.061 6.170 213,939 -0.11(-1.75%)
Oct 04, 2022 5.870 6.300 5.870 6.280 444,882 +0.56(+9.79%)
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.