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 )

18.84 -0.19 (-1.00%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.