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 )

256.33 +1.33 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 7.598 7.667 7.520 7.520 160,126 -0.14(-1.80%)
Nov 26, 2003 7.589 7.746 7.441 7.657 821,692 +0.07(+0.91%)
Nov 25, 2003 7.648 7.706 7.559 7.589 535,519 -0.15(-1.91%)
Nov 24, 2003 7.372 7.765 7.333 7.736 934,412 +0.35(+4.79%)
Nov 21, 2003 7.392 7.392 7.264 7.382 440,399 +0.03(+0.40%)
Nov 20, 2003 7.402 7.520 7.333 7.353 471,122 -0.19(-2.48%)
Nov 19, 2003 7.402 7.589 7.257 7.539 893,922 +0.29(+3.93%)
Nov 18, 2003 7.549 7.618 7.274 7.254 608,258 -0.31(-4.16%)
Nov 17, 2003 7.431 7.569 7.412 7.569 919,152 +0.11(+1.45%)
Nov 14, 2003 7.490 7.598 7.402 7.461 1,127,093 -0.03(-0.39%)
Nov 13, 2003 7.667 7.834 7.421 7.490 2,676,477 -0.62(-7.64%)
Nov 12, 2003 7.874 8.110 7.874 8.110 1,815,821 +0.23(+2.87%)
Nov 11, 2003 7.785 7.913 7.785 7.883 1,368,504 +0.02(+0.25%)
Nov 10, 2003 8.237 8.237 7.844 7.864 1,275,317 -0.23(-2.79%)
Nov 07, 2003 8.355 8.395 8.011 8.090 600,322 -0.24(-2.83%)
Nov 06, 2003 8.208 8.336 8.139 8.326 1,069,309 +0.06(+0.71%)
Nov 05, 2003 8.227 8.336 8.198 8.267 1,234,420 +0.11(+1.33%)
Nov 04, 2003 8.227 8.316 8.168 8.159 705,571 -0.07(-0.84%)
Nov 03, 2003 8.159 8.277 8.159 8.227 713,883 +0.19(+2.32%)
Oct 31, 2003 8.110 8.237 8.001 8.041 405,505 +0.00(+0.00%)
Oct 30, 2003 8.355 8.355 7.992 8.041 665,635 -0.07(-0.85%)
Oct 29, 2003 8.188 8.188 7.972 8.110 671,026 -0.08(-0.96%)
Oct 28, 2003 7.864 8.198 7.854 8.188 1,658,034 +0.34(+4.39%)
Oct 27, 2003 7.589 7.883 7.589 7.844 1,633,415 +0.41(+5.56%)
Oct 24, 2003 7.657 7.667 7.353 7.431 529,008 -0.06(-0.79%)
Oct 23, 2003 7.372 7.608 7.323 7.490 793,512 +0.05(+0.66%)
Oct 22, 2003 7.667 7.667 7.382 7.441 836,240 -0.27(-3.44%)
Oct 21, 2003 7.372 7.716 7.353 7.706 3,349,946 +0.44(+6.09%)
Oct 20, 2003 7.225 7.313 7.225 7.264 1,311,330 +0.05(+0.68%)
Oct 17, 2003 7.657 7.667 7.176 7.215 1,538,600 -0.37(-4.92%)
Oct 16, 2003 7.412 7.549 7.412 7.589 2,291,624 +0.18(+2.39%)
Oct 15, 2003 7.589 7.608 7.412 7.412 1,766,176 -0.14(-1.82%)
Oct 14, 2003 7.480 7.539 7.421 7.549 1,440,022 +0.07(+0.92%)
Oct 13, 2003 7.333 7.480 7.264 7.480 3,400,812 +0.25(+3.40%)
Oct 10, 2003 7.549 7.471 7.176 7.235 7,737,664 -0.31(-4.17%)
Oct 09, 2003 8.178 8.178 7.421 7.549 6,186,855 -1.25(-14.19%)
Oct 08, 2003 8.857 8.857 8.857 8.798 173,657 -0.15(-1.65%)
Oct 07, 2003 8.945 8.945 8.680 8.945 187,696 +0.00(+0.00%)
Oct 06, 2003 8.522 8.906 8.522 8.945 277,119 +0.39(+4.60%)
Oct 03, 2003 8.542 8.542 8.473 8.552 376,308 +0.08(+0.93%)
Oct 02, 2003 8.572 8.572 8.237 8.473 330,325 -0.08(-0.92%)
Oct 01, 2003 8.277 8.640 8.208 8.552 344,872 +0.42(+5.20%)
Sep 30, 2003 8.424 8.562 8.001 8.129 394,518 -0.33(-3.95%)
Sep 29, 2003 7.913 8.483 7.913 8.463 462,984 +0.65(+8.30%)
Sep 26, 2003 8.483 8.404 7.785 7.815 657,903 -0.67(-7.88%)
Sep 25, 2003 8.670 8.807 8.375 8.483 306,214 -0.21(-2.38%)
Sep 24, 2003 9.338 9.338 8.680 8.689 355,961 -0.65(-6.95%)
Sep 23, 2003 8.955 9.338 8.955 9.338 234,493 +0.34(+3.83%)
Sep 22, 2003 9.338 9.348 8.955 8.994 476,718 -0.62(-6.44%)
Sep 19, 2003 9.289 9.613 9.289 9.613 839,394 +0.42(+4.60%)
Sep 18, 2003 9.073 9.191 8.857 9.191 251,991 +0.09(+0.97%)
Sep 17, 2003 8.975 9.122 8.916 9.102 170,910 +0.07(+0.76%)
Sep 16, 2003 8.729 9.063 8.689 9.034 414,559 +0.23(+2.57%)
Sep 15, 2003 8.807 9.151 8.748 8.807 342,838 -0.04(-0.44%)
Sep 12, 2003 8.699 8.975 8.621 8.847 425,750 +0.07(+0.78%)
Sep 11, 2003 8.444 8.886 8.434 8.778 661,260 +0.34(+4.08%)
Sep 10, 2003 8.994 8.994 8.404 8.434 646,305 -0.63(-6.94%)
Sep 09, 2003 8.965 9.063 8.866 9.063 476,311 +0.02(+0.22%)
Sep 08, 2003 9.024 9.289 8.857 9.043 753,430 +0.02(+0.22%)
Sep 05, 2003 9.387 9.387 8.798 9.024 1,250,799 -0.51(-5.36%)
Sep 04, 2003 9.554 9.702 9.319 9.535 463,899 -0.02(-0.21%)
Sep 03, 2003 9.437 9.633 9.397 9.554 524,633 +0.12(+1.25%)
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.