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 )

18.81 -0.22 (-1.16%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Jul 29, 2022 9.010 9.150 8.960 9.080 267,545 +0.13(+1.45%)
Jul 28, 2022 8.870 8.970 8.670 8.950 227,433 +0.15(+1.70%)
Jul 27, 2022 8.790 8.920 8.730 8.800 268,382 +0.10(+1.15%)
Jul 26, 2022 8.680 8.830 8.610 8.700 188,841 -0.07(-0.80%)
Jul 25, 2022 8.800 8.920 8.730 8.770 169,325 -0.05(-0.57%)
Jul 22, 2022 9.000 9.000 8.690 8.820 141,355 -0.12(-1.34%)
Jul 21, 2022 8.810 8.960 8.630 8.940 164,853 -0.11(-1.22%)
Jul 20, 2022 8.960 9.230 8.960 9.050 192,170 +0.09(+1.00%)
Jul 19, 2022 8.700 8.990 8.630 8.960 184,376 +0.38(+4.43%)
Jul 18, 2022 8.660 8.755 8.520 8.580 181,217 +0.00(+0.00%)
Jul 15, 2022 8.820 8.820 8.410 8.580 286,697 -0.06(-0.69%)
Jul 14, 2022 8.540 8.660 8.405 8.640 136,518 -0.05(-0.58%)
Jul 13, 2022 8.600 8.740 8.550 8.690 156,766 +0.08(+0.93%)
Jul 12, 2022 8.720 8.930 8.590 8.610 162,026 -0.12(-1.37%)
Jul 11, 2022 8.660 8.780 8.550 8.730 318,307 +0.05(+0.58%)
Jul 08, 2022 8.860 8.870 8.630 8.680 206,684 -0.15(-1.70%)
Jul 07, 2022 8.790 8.960 8.790 8.830 172,817 +0.11(+1.26%)
Jul 06, 2022 8.820 8.840 8.540 8.720 145,648 -0.14(-1.58%)
Jul 05, 2022 8.850 8.860 8.520 8.860 201,054 -0.04(-0.45%)
Jul 01, 2022 8.720 8.960 8.610 8.900 176,825 +0.12(+1.37%)
Jun 30, 2022 8.600 8.850 8.520 8.780 239,603 +0.01(+0.11%)
Jun 29, 2022 8.870 8.900 8.620 8.770 183,854 -0.15(-1.68%)
Jun 28, 2022 9.240 9.350 8.880 8.920 165,104 -0.22(-2.41%)
Jun 27, 2022 9.070 9.265 8.950 9.140 229,610 +0.18(+2.01%)
Jun 24, 2022 8.850 9.080 8.810 8.960 346,426 +0.17(+1.93%)
Jun 23, 2022 8.990 8.990 8.580 8.790 222,299 -0.13(-1.46%)
Jun 22, 2022 8.750 9.020 8.750 8.920 245,771 +0.01(+0.11%)
Jun 21, 2022 8.710 9.020 8.560 8.910 362,121 +0.38(+4.45%)
Jun 17, 2022 8.670 8.755 8.330 8.530 430,680 -0.02(-0.23%)
Jun 16, 2022 9.120 9.140 8.470 8.550 323,586 -0.68(-7.37%)
Jun 15, 2022 9.130 9.340 9.040 9.230 293,809 +0.18(+1.99%)
Jun 14, 2022 9.030 9.160 8.890 9.050 321,002 +0.03(+0.33%)
Jun 13, 2022 9.140 9.235 8.935 9.020 304,665 -0.47(-4.95%)
Jun 10, 2022 9.640 9.750 9.320 9.490 281,273 -0.34(-3.46%)
Jun 09, 2022 9.840 9.910 9.750 9.830 167,635 -0.13(-1.31%)
Jun 08, 2022 10.20 10.20 9.882 9.960 154,769 -0.27(-2.64%)
Jun 07, 2022 10.07 10.29 10.07 10.23 272,837 +0.04(+0.39%)
Jun 06, 2022 10.28 10.49 10.16 10.19 235,274 -0.01(-0.10%)
Jun 03, 2022 10.27 10.40 10.07 10.20 145,027 -0.09(-0.87%)
Jun 02, 2022 10.27 10.38 10.12 10.29 189,223 +0.10(+0.98%)
Jun 01, 2022 10.06 10.26 9.870 10.19 249,054 +0.05(+0.49%)
May 31, 2022 10.54 10.62 10.10 10.14 260,252 -0.34(-3.24%)
May 27, 2022 10.18 10.54 10.13 10.48 237,977 +0.43(+4.28%)
May 26, 2022 9.940 10.19 9.940 10.05 177,370 +0.11(+1.11%)
May 25, 2022 9.770 10.20 9.708 9.940 278,704 +0.16(+1.64%)
May 24, 2022 9.710 9.800 9.345 9.780 269,198 +0.08(+0.82%)
May 23, 2022 9.850 9.950 9.650 9.700 264,646 -0.10(-1.02%)
May 20, 2022 10.17 10.17 9.455 9.800 453,468 -0.21(-2.10%)
May 19, 2022 10.09 10.34 9.980 10.01 427,101 -0.21(-2.05%)
May 18, 2022 10.19 10.83 10.04 10.22 428,504 +0.27(+2.71%)
May 17, 2022 9.800 10.07 9.800 9.950 296,680 +0.28(+2.90%)
May 16, 2022 9.450 9.760 9.370 9.670 205,522 +0.16(+1.68%)
May 13, 2022 9.500 9.650 9.480 9.510 149,993 +0.15(+1.60%)
May 12, 2022 9.360 9.470 9.205 9.360 218,571 -0.04(-0.43%)
May 11, 2022 9.560 9.680 9.300 9.400 243,581 -0.15(-1.57%)
May 10, 2022 9.750 9.810 9.380 9.550 305,194 +0.08(+0.84%)
May 09, 2022 9.720 9.805 9.365 9.470 301,228 -0.28(-2.87%)
May 06, 2022 9.660 9.870 9.610 9.750 314,233 +0.10(+1.04%)
May 05, 2022 9.120 10.08 9.120 9.650 566,104 +0.07(+0.73%)
May 04, 2022 9.440 9.590 9.310 9.580 133,596 +0.23(+2.46%)
May 03, 2022 9.410 9.510 9.260 9.350 117,580 +0.01(+0.11%)
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.