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:

On Assignment (NY: ASGN )

104.76 +1.27 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 101.48 103.72 101.33 103.49 172,881 +2.87(+2.85%)
Mar 26, 2024 101.15 101.38 100.45 100.62 162,161 -0.11(-0.11%)
Mar 25, 2024 101.20 101.75 100.52 100.73 234,963 -0.34(-0.34%)
Mar 22, 2024 104.59 104.59 100.40 101.07 271,798 -3.37(-3.23%)
Mar 21, 2024 104.99 106.42 104.39 104.44 282,298 +0.27(+0.26%)
Mar 20, 2024 102.73 104.62 102.58 104.17 187,759 +1.39(+1.35%)
Mar 19, 2024 101.52 102.90 101.52 102.78 205,642 +1.18(+1.16%)
Mar 18, 2024 102.39 102.61 101.41 101.60 161,905 -0.79(-0.77%)
Mar 15, 2024 100.51 102.50 100.51 102.39 544,512 +1.49(+1.48%)
Mar 14, 2024 102.41 103.06 100.22 100.90 250,439 -2.29(-2.22%)
Mar 13, 2024 102.28 104.29 102.28 103.19 246,072 +0.53(+0.52%)
Mar 12, 2024 101.43 103.21 100.38 102.66 215,158 +1.02(+1.00%)
Mar 11, 2024 102.39 102.62 100.72 101.64 199,556 -1.63(-1.58%)
Mar 08, 2024 103.25 104.20 102.75 103.27 236,235 +0.75(+0.73%)
Mar 07, 2024 100.71 102.58 100.34 102.52 258,274 +2.56(+2.56%)
Mar 06, 2024 100.20 100.20 98.95 99.96 144,933 +1.04(+1.05%)
Mar 05, 2024 101.32 102.05 98.61 98.92 178,454 -3.12(-3.06%)
Mar 04, 2024 100.78 102.65 100.78 102.04 167,292 +1.28(+1.27%)
Mar 01, 2024 99.18 100.97 98.28 100.76 264,526 +1.44(+1.45%)
Feb 29, 2024 98.99 99.60 97.95 99.32 288,182 +1.43(+1.46%)
Feb 28, 2024 97.51 99.21 97.45 97.89 188,321 -0.44(-0.45%)
Feb 27, 2024 96.65 98.72 96.48 98.33 217,748 +2.39(+2.49%)
Feb 26, 2024 95.59 96.90 95.50 95.94 171,118 -0.11(-0.11%)
Feb 23, 2024 95.15 96.64 94.92 96.05 183,594 +0.43(+0.45%)
Feb 22, 2024 94.78 95.64 94.45 95.62 228,828 +0.84(+0.89%)
Feb 21, 2024 94.77 95.17 93.96 94.78 184,903 -0.30(-0.32%)
Feb 20, 2024 95.61 96.54 94.69 95.08 188,067 -1.74(-1.80%)
Feb 16, 2024 96.62 97.86 96.38 96.82 221,219 -0.62(-0.64%)
Feb 15, 2024 95.63 97.69 95.05 97.44 230,766 +2.24(+2.35%)
Feb 14, 2024 93.32 95.73 93.27 95.20 234,365 +3.04(+3.30%)
Feb 13, 2024 94.18 95.19 91.59 92.16 310,499 -5.09(-5.23%)
Feb 12, 2024 94.68 97.68 94.68 97.25 258,058 +2.84(+3.01%)
Feb 09, 2024 94.98 95.09 93.29 94.41 222,123 -1.16(-1.21%)
Feb 08, 2024 97.49 98.26 90.39 95.57 443,555 +1.20(+1.27%)
Feb 07, 2024 94.51 94.78 93.26 94.37 225,163 -0.30(-0.32%)
Feb 06, 2024 93.52 95.40 93.44 94.67 183,874 +1.19(+1.27%)
Feb 05, 2024 92.52 93.99 91.78 93.48 189,249 -0.14(-0.15%)
Feb 02, 2024 92.86 94.17 92.51 93.62 159,690 -0.53(-0.56%)
Feb 01, 2024 93.18 94.22 92.37 94.15 184,178 +1.33(+1.43%)
Jan 31, 2024 95.29 95.81 92.73 92.82 279,942 -3.14(-3.27%)
Jan 30, 2024 95.13 96.68 94.81 95.96 168,623 -0.15(-0.16%)
Jan 29, 2024 95.67 96.13 95.06 96.11 179,322 +0.19(+0.20%)
Jan 26, 2024 95.44 96.12 94.84 95.92 133,331 +1.01(+1.06%)
Jan 25, 2024 95.21 96.26 94.49 94.91 195,266 +1.00(+1.06%)
Jan 24, 2024 94.98 95.27 93.88 93.91 167,265 -0.19(-0.20%)
Jan 23, 2024 95.82 96.16 93.94 94.10 231,125 -0.78(-0.82%)
Jan 22, 2024 93.96 94.94 93.57 94.88 245,583 +1.52(+1.63%)
Jan 19, 2024 91.80 93.37 91.21 93.36 287,675 +1.86(+2.03%)
Jan 18, 2024 90.52 91.51 90.18 91.50 190,731 +1.23(+1.36%)
Jan 17, 2024 89.30 90.89 88.73 90.27 237,657 +0.09(+0.10%)
Jan 16, 2024 89.17 90.41 88.98 90.18 263,342 +0.22(+0.24%)
Jan 12, 2024 90.77 91.47 89.78 89.96 243,644 -0.01(-0.01%)
Jan 11, 2024 89.27 90.06 87.96 89.97 326,130 +0.60(+0.67%)
Jan 10, 2024 88.43 89.85 88.00 89.37 322,062 +0.72(+0.81%)
Jan 09, 2024 89.82 89.82 88.58 88.65 269,356 -2.28(-2.51%)
Jan 08, 2024 90.66 91.35 90.30 90.93 359,734 -0.02(-0.02%)
Jan 05, 2024 91.29 92.19 90.70 90.95 190,295 -1.10(-1.20%)
Jan 04, 2024 92.92 93.43 91.75 92.05 267,868 -0.60(-0.65%)
Jan 03, 2024 94.69 95.31 92.57 92.65 263,884 -3.02(-3.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.