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 (%)
Dec 29, 2023 9.080 9.350 9.050 9.100 149,886 +0.00(+0.00%)
Dec 28, 2023 9.060 9.280 8.970 9.100 269,390 +0.00(+0.00%)
Dec 27, 2023 9.010 9.260 9.000 9.100 152,618 +0.08(+0.89%)
Dec 26, 2023 8.850 9.200 8.770 9.020 194,038 +0.21(+2.38%)
Dec 22, 2023 8.730 8.880 8.720 8.810 108,016 +0.11(+1.26%)
Dec 21, 2023 8.530 8.710 8.530 8.700 108,707 +0.17(+1.99%)
Dec 20, 2023 8.720 8.960 8.511 8.530 176,778 -0.25(-2.85%)
Dec 19, 2023 8.670 8.910 8.520 8.780 374,601 +0.12(+1.39%)
Dec 18, 2023 8.880 8.910 8.620 8.660 211,892 -0.19(-2.15%)
Dec 15, 2023 9.000 9.150 8.800 8.850 420,029 -0.11(-1.23%)
Dec 14, 2023 8.970 9.100 8.790 8.960 193,727 +0.17(+1.93%)
Dec 13, 2023 8.470 8.790 8.331 8.790 208,190 +0.34(+4.02%)
Dec 12, 2023 8.290 8.510 8.207 8.450 186,887 +0.14(+1.68%)
Dec 11, 2023 8.440 8.490 8.290 8.310 229,045 -0.11(-1.31%)
Dec 08, 2023 8.510 8.707 8.410 8.420 135,109 -0.12(-1.41%)
Dec 07, 2023 8.440 8.660 8.410 8.540 132,802 +0.08(+0.95%)
Dec 06, 2023 8.590 8.770 8.440 8.460 233,631 -0.07(-0.82%)
Dec 05, 2023 8.770 8.770 8.450 8.530 211,804 -0.24(-2.74%)
Dec 04, 2023 8.500 8.795 8.100 8.770 248,746 +0.28(+3.30%)
Dec 01, 2023 8.300 8.670 8.270 8.490 166,213 +0.12(+1.43%)
Nov 30, 2023 8.430 8.550 8.300 8.370 142,164 +0.03(+0.36%)
Nov 29, 2023 8.240 8.440 8.240 8.340 147,847 +0.17(+2.08%)
Nov 28, 2023 8.240 8.300 8.060 8.170 218,481 -0.19(-2.27%)
Nov 27, 2023 8.280 8.360 8.250 8.360 103,636 +0.00(+0.00%)
Nov 24, 2023 8.200 8.390 8.130 8.360 49,679 +0.22(+2.70%)
Nov 22, 2023 8.130 8.380 8.080 8.140 220,687 +0.01(+0.12%)
Nov 21, 2023 8.050 8.230 7.970 8.130 99,252 +0.02(+0.25%)
Nov 20, 2023 8.270 8.270 8.050 8.110 105,872 -0.08(-0.98%)
Nov 17, 2023 7.870 8.210 7.840 8.190 225,530 +0.40(+5.13%)
Nov 16, 2023 8.040 8.040 7.740 7.790 157,319 -0.25(-3.11%)
Nov 15, 2023 8.400 8.450 8.020 8.040 201,527 -0.27(-3.25%)
Nov 14, 2023 8.220 8.330 7.960 8.310 255,555 +0.40(+5.06%)
Nov 13, 2023 7.430 8.052 7.225 7.910 293,545 +0.56(+7.62%)
Nov 10, 2023 7.240 7.505 6.860 7.350 394,845 -0.01(-0.14%)
Nov 09, 2023 7.650 7.830 7.260 7.360 243,433 -0.23(-3.03%)
Nov 08, 2023 7.500 7.600 7.470 7.590 173,850 +0.13(+1.74%)
Nov 07, 2023 7.410 7.548 7.264 7.460 142,479 -0.06(-0.80%)
Nov 06, 2023 7.280 7.550 7.170 7.520 206,701 +0.21(+2.87%)
Nov 03, 2023 7.250 7.465 7.115 7.310 276,487 +0.18(+2.52%)
Nov 02, 2023 7.180 7.270 6.900 7.130 202,637 +0.06(+0.85%)
Nov 01, 2023 7.140 7.140 6.860 7.070 180,912 -0.14(-1.94%)
Oct 31, 2023 7.120 7.255 7.050 7.210 113,163 +0.11(+1.55%)
Oct 30, 2023 7.140 7.170 6.970 7.100 108,341 +0.10(+1.43%)
Oct 27, 2023 7.170 7.225 6.945 7.000 213,316 -0.20(-2.78%)
Oct 26, 2023 7.140 7.340 7.000 7.200 174,158 +0.09(+1.27%)
Oct 25, 2023 7.050 7.140 6.970 7.110 195,487 -0.01(-0.14%)
Oct 24, 2023 7.220 7.240 6.960 7.120 156,381 +0.01(+0.14%)
Oct 23, 2023 6.930 7.170 6.850 7.110 319,282 +0.16(+2.30%)
Oct 20, 2023 7.150 7.270 6.870 6.950 567,148 -0.04(-0.57%)
Oct 19, 2023 7.250 7.300 6.890 6.990 231,858 -0.29(-3.98%)
Oct 18, 2023 7.470 7.470 7.170 7.280 280,091 -0.26(-3.45%)
Oct 17, 2023 7.370 7.620 7.300 7.540 151,931 +0.13(+1.75%)
Oct 16, 2023 7.450 7.530 7.370 7.410 155,426 +0.09(+1.23%)
Oct 13, 2023 7.610 7.652 7.270 7.320 111,831 -0.29(-3.81%)
Oct 12, 2023 7.780 7.780 7.540 7.610 125,614 -0.13(-1.68%)
Oct 11, 2023 7.780 7.870 7.650 7.740 124,357 +0.01(+0.13%)
Oct 10, 2023 7.510 7.790 7.510 7.730 156,540 +0.23(+3.07%)
Oct 09, 2023 7.490 7.600 7.365 7.500 198,222 -0.07(-0.92%)
Oct 06, 2023 7.480 7.700 7.420 7.570 122,605 +0.03(+0.40%)
Oct 05, 2023 7.650 7.740 7.390 7.540 180,678 -0.14(-1.82%)
Oct 04, 2023 7.540 7.730 7.475 7.680 185,658 +0.07(+0.92%)
Oct 03, 2023 7.760 7.760 7.600 7.610 112,187 -0.18(-2.31%)
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.