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

Triumph Group (NY: TGI )

14.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2023 10.67 10.94 10.54 10.81 1,085,602 +0.17(+1.60%)
Apr 27, 2023 10.72 10.72 10.49 10.64 745,613 +0.00(+0.00%)
Apr 26, 2023 10.82 11.09 10.59 10.64 840,034 -0.17(-1.57%)
Apr 25, 2023 11.06 11.18 10.74 10.81 831,708 -0.39(-3.48%)
Apr 24, 2023 11.00 11.21 10.87 11.20 822,149 +0.20(+1.82%)
Apr 21, 2023 11.24 11.25 10.75 11.00 796,374 -0.18(-1.61%)
Apr 20, 2023 11.15 11.29 11.06 11.18 400,064 -0.08(-0.71%)
Apr 19, 2023 11.07 11.33 11.01 11.26 545,574 +0.20(+1.81%)
Apr 18, 2023 11.07 11.15 10.90 11.06 608,333 +0.06(+0.55%)
Apr 17, 2023 11.00 11.15 10.85 11.00 501,969 +0.03(+0.27%)
Apr 14, 2023 11.06 11.26 10.78 10.97 816,695 -0.37(-3.26%)
Apr 13, 2023 11.19 11.39 11.04 11.34 648,123 +0.25(+2.25%)
Apr 12, 2023 11.06 11.20 10.87 11.09 674,669 +0.15(+1.37%)
Apr 11, 2023 11.09 11.13 10.91 10.94 431,308 -0.06(-0.55%)
Apr 10, 2023 10.88 11.13 10.88 11.00 447,777 +0.02(+0.18%)
Apr 06, 2023 11.08 11.13 10.91 10.98 389,664 -0.08(-0.72%)
Apr 05, 2023 11.21 11.31 11.03 11.06 824,834 -0.29(-2.56%)
Apr 04, 2023 11.64 11.67 11.28 11.35 574,357 -0.31(-2.66%)
Apr 03, 2023 11.64 11.97 11.52 11.66 662,018 +0.07(+0.60%)
Mar 31, 2023 11.58 11.76 11.38 11.59 840,166 +0.11(+0.96%)
Mar 30, 2023 11.44 11.50 11.28 11.48 560,614 +0.10(+0.88%)
Mar 29, 2023 11.15 11.43 11.03 11.38 769,103 +0.43(+3.93%)
Mar 28, 2023 10.73 11.00 10.68 10.95 422,739 +0.17(+1.58%)
Mar 27, 2023 10.65 10.86 10.56 10.78 464,458 +0.35(+3.36%)
Mar 24, 2023 10.25 10.51 10.19 10.43 1,526,693 -0.01(-0.10%)
Mar 23, 2023 10.71 10.73 10.19 10.44 923,071 -0.19(-1.79%)
Mar 22, 2023 10.94 11.04 10.62 10.63 602,625 -0.32(-2.92%)
Mar 21, 2023 10.97 11.16 10.93 10.95 828,638 +0.21(+1.96%)
Mar 20, 2023 10.64 11.09 10.64 10.74 781,394 +0.15(+1.42%)
Mar 17, 2023 11.03 11.14 10.54 10.59 2,615,401 -0.62(-5.53%)
Mar 16, 2023 10.62 11.32 10.50 11.21 1,252,518 +0.38(+3.51%)
Mar 15, 2023 10.79 11.13 10.48 10.83 1,034,632 -0.06(-0.55%)
Mar 14, 2023 11.28 11.52 10.76 10.89 1,156,540 +0.02(+0.18%)
Mar 13, 2023 11.05 11.13 10.76 10.87 1,602,621 -0.46(-4.06%)
Mar 10, 2023 11.88 11.99 10.93 11.33 1,495,248 -0.64(-5.35%)
Mar 09, 2023 12.18 12.37 11.93 11.97 906,988 -0.18(-1.48%)
Mar 08, 2023 12.18 12.27 12.03 12.15 788,955 +0.05(+0.41%)
Mar 07, 2023 12.21 12.35 12.10 12.10 1,030,499 -0.12(-0.98%)
Mar 06, 2023 12.58 12.58 12.15 12.22 1,281,875 -0.35(-2.78%)
Mar 03, 2023 12.48 12.58 12.34 12.57 1,236,469 +0.18(+1.45%)
Mar 02, 2023 12.32 12.41 12.23 12.39 1,800,581 -0.06(-0.48%)
Mar 01, 2023 12.61 12.77 12.41 12.45 2,603,344 -0.17(-1.35%)
Feb 28, 2023 12.90 13.05 12.61 12.62 1,839,324 -0.26(-2.02%)
Feb 27, 2023 12.95 13.18 12.77 12.88 961,354 +0.10(+0.78%)
Feb 24, 2023 12.58 12.89 12.53 12.78 1,312,711 -0.07(-0.54%)
Feb 23, 2023 12.87 13.06 12.42 12.85 847,856 +0.11(+0.86%)
Feb 22, 2023 12.63 12.85 12.56 12.74 833,226 +0.18(+1.43%)
Feb 21, 2023 12.61 12.67 12.36 12.56 587,084 -0.26(-2.03%)
Feb 17, 2023 12.57 12.83 12.44 12.82 492,995 +0.26(+2.07%)
Feb 16, 2023 12.50 12.71 12.34 12.56 450,251 -0.17(-1.34%)
Feb 15, 2023 12.73 12.97 12.69 12.73 566,789 -0.15(-1.16%)
Feb 14, 2023 12.66 12.99 12.49 12.88 806,809 +0.09(+0.70%)
Feb 13, 2023 12.48 12.84 12.26 12.79 891,648 +0.45(+3.65%)
Feb 10, 2023 12.20 12.35 12.09 12.34 809,051 +0.07(+0.57%)
Feb 09, 2023 12.51 12.92 12.26 12.27 1,055,767 -0.20(-1.60%)
Feb 08, 2023 12.56 12.65 12.25 12.47 827,552 -0.27(-2.12%)
Feb 07, 2023 12.16 12.76 12.05 12.74 1,204,413 +0.57(+4.68%)
Feb 06, 2023 12.15 12.40 11.85 12.17 570,153 +0.09(+0.75%)
Feb 03, 2023 12.11 12.55 12.07 12.08 1,190,422 -0.14(-1.15%)
Feb 02, 2023 12.64 12.64 11.57 12.22 1,127,259 -0.02(-0.16%)
Feb 01, 2023 11.50 12.44 11.36 12.24 1,765,987 +0.85(+7.46%)
Jan 31, 2023 11.03 11.47 10.90 11.39 1,209,830 +0.36(+3.26%)
Jan 30, 2023 10.86 11.04 10.72 11.03 577,295 +0.04(+0.36%)
Jan 27, 2023 10.88 11.14 10.84 10.99 613,397 +0.07(+0.64%)
Jan 26, 2023 10.95 11.00 10.66 10.92 492,077 +0.14(+1.30%)
Jan 25, 2023 10.51 10.84 10.43 10.78 517,951 +0.14(+1.32%)
Jan 24, 2023 10.01 10.70 10.01 10.64 1,040,978 +0.43(+4.21%)
Jan 23, 2023 9.910 10.37 9.800 10.21 702,209 +0.34(+3.44%)
Jan 20, 2023 9.560 9.895 9.380 9.870 1,032,537 +0.45(+4.78%)
Jan 19, 2023 9.600 9.760 9.384 9.420 953,797 -0.37(-3.78%)
Jan 18, 2023 9.960 10.18 9.740 9.790 800,636 -0.17(-1.71%)
Jan 17, 2023 10.13 10.23 9.930 9.960 488,383 -0.20(-1.97%)
Jan 13, 2023 10.15 10.28 9.945 10.16 911,570 -0.18(-1.74%)
Jan 12, 2023 10.36 10.50 10.14 10.34 1,135,516 +0.10(+0.98%)
Jan 11, 2023 9.970 10.35 9.970 10.24 1,200,044 +0.33(+3.33%)
Jan 10, 2023 9.410 9.910 9.370 9.910 760,054 +0.41(+4.32%)
Jan 09, 2023 10.06 10.25 9.460 9.500 867,414 -0.25(-2.56%)
Jan 06, 2023 9.760 10.17 9.320 9.750 1,176,102 -0.57(-5.52%)
Jan 05, 2023 10.57 10.62 10.29 10.32 467,021 -0.33(-3.10%)
Jan 04, 2023 10.34 10.79 10.34 10.65 576,382 +0.33(+3.20%)
Jan 03, 2023 10.58 10.68 10.27 10.32 655,552 -0.20(-1.90%)
Dec 30, 2022 9.850 10.54 9.800 10.52 950,998 +0.54(+5.41%)
Dec 29, 2022 9.380 10.02 9.320 9.980 946,094 +0.68(+7.31%)
Dec 28, 2022 9.660 9.735 9.300 9.300 747,029 -0.37(-3.83%)
Dec 27, 2022 9.720 9.810 9.545 9.670 608,760 -0.06(-0.62%)
Dec 23, 2022 9.770 9.990 9.695 9.730 553,346 -0.04(-0.41%)
Dec 22, 2022 10.47 10.51 9.420 9.770 1,380,751 -0.84(-7.92%)
Dec 21, 2022 10.95 11.03 10.60 10.61 983,762 -0.27(-2.48%)
Dec 20, 2022 10.75 11.02 10.63 10.88 422,553 +0.16(+1.49%)
Dec 19, 2022 10.67 11.02 10.67 10.72 491,512 +0.05(+0.47%)
Dec 16, 2022 10.38 10.72 10.38 10.67 3,425,850 +0.14(+1.33%)
Dec 15, 2022 11.02 11.04 10.37 10.53 555,343 -0.70(-6.23%)
Dec 14, 2022 11.75 11.79 11.22 11.23 532,829 -0.46(-3.93%)
Dec 13, 2022 12.16 12.26 11.52 11.69 1,173,230 -0.01(-0.09%)
Dec 12, 2022 11.79 11.89 11.51 11.70 1,068,762 -0.05(-0.43%)
Dec 09, 2022 11.48 11.84 11.33 11.75 706,433 -0.08(-0.68%)
Dec 08, 2022 11.99 12.16 11.60 11.83 2,018,171 -0.06(-0.50%)
Dec 07, 2022 11.72 12.30 11.66 11.89 1,267,142 +0.15(+1.28%)
Dec 06, 2022 12.04 12.27 11.65 11.74 1,507,989 -0.41(-3.37%)
Dec 05, 2022 11.81 12.31 11.73 12.15 1,057,038 +0.22(+1.84%)
Dec 02, 2022 11.21 11.98 11.04 11.93 577,084 +0.43(+3.74%)
Dec 01, 2022 11.47 11.93 11.42 11.50 555,190 +0.05(+0.44%)
Nov 30, 2022 11.31 11.46 11.08 11.45 1,005,359 +0.19(+1.69%)
Nov 29, 2022 11.15 11.58 11.08 11.26 600,035 +0.09(+0.81%)
Nov 28, 2022 11.71 11.71 11.08 11.17 690,484 -0.67(-5.66%)
Nov 25, 2022 11.86 11.90 11.60 11.84 233,457 +0.03(+0.25%)
Nov 23, 2022 11.66 11.92 11.59 11.81 550,436 +0.13(+1.11%)
Nov 22, 2022 11.33 11.71 11.10 11.68 808,115 +0.46(+4.10%)
Nov 21, 2022 11.56 11.66 11.12 11.22 1,298,272 -0.46(-3.94%)
Nov 18, 2022 11.71 11.71 11.31 11.68 835,757 +0.24(+2.10%)
Nov 17, 2022 11.19 11.52 11.12 11.44 1,192,376 -0.05(-0.44%)
Nov 16, 2022 11.86 11.94 11.44 11.49 1,126,526 -0.50(-4.17%)
Nov 15, 2022 12.09 12.32 11.84 11.99 1,672,735 +0.17(+1.44%)
Nov 14, 2022 12.19 12.36 11.80 11.82 676,167 -0.39(-3.19%)
Nov 11, 2022 12.52 12.97 12.18 12.21 1,143,078 -0.40(-3.17%)
Nov 10, 2022 12.17 12.65 12.11 12.61 1,237,207 +1.14(+9.94%)
Nov 09, 2022 11.22 11.66 11.04 11.47 1,175,368 +0.28(+2.50%)
Nov 08, 2022 10.38 12.48 10.35 11.19 2,788,885 +1.68(+17.67%)
Nov 07, 2022 9.360 9.585 9.225 9.510 1,351,953 +0.24(+2.59%)
Nov 04, 2022 9.390 9.520 8.990 9.270 886,092 +0.14(+1.53%)
Nov 03, 2022 8.950 9.340 8.820 9.130 1,292,207 +0.02(+0.22%)
Nov 02, 2022 9.520 9.560 8.999 9.110 910,651 -0.54(-5.60%)
Nov 01, 2022 9.290 9.680 9.160 9.650 739,199 +0.60(+6.63%)
Oct 31, 2022 9.060 9.205 8.850 9.050 632,477 -0.17(-1.84%)
Oct 28, 2022 8.990 9.320 8.860 9.220 590,743 +0.29(+3.25%)
Oct 27, 2022 9.000 9.290 8.875 8.930 672,971 +0.14(+1.59%)
Oct 26, 2022 9.090 9.200 8.690 8.790 781,367 -0.29(-3.19%)
Oct 25, 2022 8.690 9.155 8.690 9.080 669,904 +0.32(+3.65%)
Oct 24, 2022 9.140 9.140 8.735 8.760 425,139 -0.24(-2.67%)
Oct 21, 2022 8.960 9.095 8.700 9.000 617,581 +0.11(+1.24%)
Oct 20, 2022 8.970 9.230 8.850 8.890 516,935 -0.07(-0.78%)
Oct 19, 2022 9.040 9.240 8.850 8.960 559,184 -0.22(-2.40%)
Oct 18, 2022 9.130 9.330 8.950 9.180 451,540 +0.33(+3.73%)
Oct 17, 2022 8.640 8.895 8.600 8.850 579,813 +0.52(+6.24%)
Oct 14, 2022 8.670 8.800 8.160 8.330 586,339 -0.20(-2.34%)
Oct 13, 2022 7.990 8.590 7.860 8.530 662,663 +0.31(+3.77%)
Oct 12, 2022 8.400 8.440 8.090 8.220 739,052 -0.30(-3.52%)
Oct 11, 2022 8.670 8.880 8.270 8.520 1,182,544 -0.41(-4.59%)
Oct 10, 2022 9.100 9.360 8.860 8.930 315,125 -0.05(-0.56%)
Oct 07, 2022 9.070 9.170 8.760 8.980 807,487 -0.29(-3.13%)
Oct 06, 2022 9.640 9.820 9.260 9.270 844,278 -0.53(-5.41%)
Oct 05, 2022 9.540 9.870 9.440 9.800 521,591 -0.06(-0.61%)
Oct 04, 2022 9.500 9.870 9.500 9.860 550,465 +0.71(+7.76%)
Oct 03, 2022 8.760 9.260 8.630 9.150 744,623 +0.56(+6.52%)
Sep 30, 2022 8.800 8.980 8.580 8.590 814,473 -0.23(-2.61%)
Sep 29, 2022 9.210 9.240 8.670 8.820 872,099 -0.62(-6.57%)
Sep 28, 2022 9.040 9.760 9.000 9.440 1,849,292 +0.55(+6.19%)
Sep 27, 2022 9.130 9.310 8.835 8.890 754,435 -0.06(-0.67%)
Sep 26, 2022 8.770 9.220 8.770 8.950 792,031 +0.08(+0.90%)
Sep 23, 2022 9.270 9.270 8.605 8.870 886,922 -0.64(-6.73%)
Sep 22, 2022 10.21 10.21 9.365 9.510 597,411 -0.55(-5.47%)
Sep 21, 2022 10.45 10.58 10.06 10.06 569,961 -0.20(-1.95%)
Sep 20, 2022 10.22 10.42 10.08 10.26 528,803 +0.01(+0.10%)
Sep 19, 2022 10.27 10.48 9.970 10.25 769,926 -0.18(-1.73%)
Sep 16, 2022 10.35 10.47 9.810 10.43 2,069,146 -0.18(-1.70%)
Sep 15, 2022 10.90 11.08 10.57 10.61 1,284,617 -0.49(-4.41%)
Sep 14, 2022 11.54 11.54 10.88 11.10 652,609 -0.34(-2.97%)
Sep 13, 2022 12.27 12.35 11.36 11.44 605,568 -1.19(-9.42%)
Sep 12, 2022 12.34 12.66 12.34 12.63 471,836 +0.38(+3.10%)
Sep 09, 2022 12.16 12.34 12.13 12.25 391,497 +0.21(+1.74%)
Sep 08, 2022 12.08 12.51 11.91 12.04 653,002 -0.17(-1.39%)
Sep 07, 2022 11.91 12.23 11.56 12.21 509,504 +0.18(+1.50%)
Sep 06, 2022 12.18 12.28 11.92 12.03 349,999 -0.10(-0.82%)
Sep 02, 2022 12.12 12.41 11.94 12.13 534,967 +0.16(+1.34%)
Sep 01, 2022 12.78 12.78 11.80 11.97 711,163 -1.02(-7.85%)
Aug 31, 2022 13.23 13.26 12.91 12.99 1,135,554 -0.13(-0.99%)
Aug 30, 2022 13.65 13.84 13.01 13.12 411,463 -0.38(-2.81%)
Aug 29, 2022 13.43 13.69 13.31 13.50 290,133 -0.19(-1.39%)
Aug 26, 2022 14.60 14.65 13.62 13.69 313,084 -0.80(-5.52%)
Aug 25, 2022 14.19 14.55 14.19 14.49 315,997 +0.44(+3.13%)
Aug 24, 2022 13.71 14.10 13.69 14.05 514,750 +0.42(+3.08%)
Aug 23, 2022 13.44 13.81 13.40 13.63 396,708 +0.14(+1.04%)
Aug 22, 2022 14.10 14.15 13.35 13.49 441,658 -0.90(-6.25%)
Aug 19, 2022 14.85 15.11 14.34 14.39 507,510 -0.56(-3.75%)
Aug 18, 2022 14.85 15.15 14.83 14.95 300,910 +0.05(+0.34%)
Aug 17, 2022 15.14 15.21 14.82 14.90 376,563 -0.56(-3.62%)
Aug 16, 2022 15.41 15.65 15.28 15.46 555,839 -0.06(-0.39%)
Aug 15, 2022 15.18 15.58 15.03 15.52 510,856 +0.16(+1.04%)
Aug 12, 2022 15.00 15.37 14.87 15.36 359,440 +0.56(+3.78%)
Aug 11, 2022 14.91 15.12 14.68 14.80 510,666 +0.08(+0.54%)
Aug 10, 2022 14.67 15.12 14.58 14.72 802,051 +0.41(+2.87%)
Aug 09, 2022 14.60 14.75 14.08 14.31 861,648 -0.22(-1.51%)
Aug 08, 2022 14.42 14.80 14.21 14.53 640,237 +0.11(+0.76%)
Aug 05, 2022 14.46 14.83 14.36 14.42 578,532 -0.28(-1.90%)
Aug 04, 2022 14.35 14.98 14.07 14.70 846,513 +0.23(+1.59%)
Aug 03, 2022 16.60 16.87 14.03 14.47 1,347,331 -2.12(-12.78%)
Aug 02, 2022 16.38 16.65 16.13 16.59 764,248 +0.14(+0.85%)
Aug 01, 2022 15.66 16.50 15.53 16.45 656,240 +0.91(+5.86%)
Jul 29, 2022 15.49 15.76 15.19 15.54 697,988 -0.01(-0.06%)
Jul 28, 2022 15.12 15.55 14.99 15.55 738,852 +0.36(+2.37%)
Jul 27, 2022 15.10 15.33 14.85 15.19 466,583 +0.40(+2.70%)
Jul 26, 2022 14.90 15.12 14.75 14.79 481,938 -0.16(-1.07%)
Jul 25, 2022 14.47 14.97 14.32 14.95 549,589 +0.41(+2.82%)
Jul 22, 2022 14.88 15.02 14.41 14.54 554,345 -0.33(-2.22%)
Jul 21, 2022 14.93 15.00 14.47 14.87 500,546 -0.06(-0.40%)
Jul 20, 2022 14.30 14.98 14.30 14.93 673,423 +0.35(+2.40%)
Jul 19, 2022 13.77 14.75 13.74 14.58 667,833 +0.94(+6.89%)
Jul 18, 2022 13.71 14.10 13.50 13.64 782,288 +0.37(+2.79%)
Jul 15, 2022 13.28 13.29 12.94 13.27 599,046 +0.37(+2.87%)
Jul 14, 2022 12.66 12.94 12.54 12.90 551,837 -0.10(-0.77%)
Jul 13, 2022 12.98 13.24 12.83 13.00 447,615 -0.38(-2.84%)
Jul 12, 2022 12.48 13.74 12.48 13.38 637,021 +0.57(+4.45%)
Jul 11, 2022 13.01 13.12 12.74 12.81 675,382 -0.51(-3.83%)
Jul 08, 2022 13.20 13.38 12.93 13.32 344,167 +0.20(+1.52%)
Jul 07, 2022 13.08 13.35 13.06 13.12 534,173 +0.25(+1.94%)
Jul 06, 2022 13.07 13.47 12.70 12.87 411,445 -0.29(-2.20%)
Jul 05, 2022 12.96 13.20 12.46 13.16 717,762 -0.22(-1.64%)
Jul 01, 2022 13.37 13.75 12.99 13.38 555,124 +0.09(+0.68%)
Jun 30, 2022 12.64 13.42 12.52 13.29 1,014,903 +0.36(+2.78%)
Jun 29, 2022 12.93 12.98 12.54 12.93 649,248 -0.02(-0.15%)
Jun 28, 2022 13.24 13.75 12.94 12.95 673,845 +0.07(+0.54%)
Jun 27, 2022 12.98 13.14 12.65 12.88 1,121,599 +0.04(+0.31%)
Jun 24, 2022 12.01 12.86 11.91 12.84 1,453,615 +1.00(+8.45%)
Jun 23, 2022 12.04 12.18 11.57 11.84 741,259 -0.17(-1.42%)
Jun 22, 2022 11.79 12.15 11.47 12.01 1,588,184 -0.12(-0.99%)
Jun 21, 2022 12.77 12.92 12.12 12.13 1,194,083 -0.27(-2.18%)
Jun 17, 2022 12.42 12.76 12.06 12.40 2,864,410 +0.11(+0.90%)
Jun 16, 2022 12.61 12.77 12.24 12.29 1,271,118 -0.76(-5.82%)
Jun 15, 2022 12.98 13.42 12.86 13.05 1,230,813 +0.30(+2.35%)
Jun 14, 2022 13.47 13.47 12.58 12.75 843,845 -0.64(-4.78%)
Jun 13, 2022 14.05 14.11 13.21 13.39 808,810 -1.19(-8.16%)
Jun 10, 2022 14.78 15.05 14.45 14.58 691,936 -0.58(-3.83%)
Jun 09, 2022 15.24 15.48 15.00 15.16 1,111,003 -0.21(-1.37%)
Jun 08, 2022 15.70 15.73 15.26 15.37 676,187 -0.58(-3.64%)
Jun 07, 2022 15.51 16.00 15.29 15.95 545,981 +0.35(+2.24%)
Jun 06, 2022 15.50 15.72 15.35 15.60 652,636 +0.25(+1.63%)
Jun 03, 2022 15.72 15.88 15.20 15.35 580,489 -0.65(-4.06%)
Jun 02, 2022 15.28 16.24 15.22 16.00 1,088,658 +0.95(+6.31%)
Jun 01, 2022 15.53 15.60 14.82 15.05 1,395,834 -0.25(-1.63%)
May 31, 2022 15.33 15.58 15.10 15.30 848,122 -0.34(-2.17%)
May 27, 2022 15.28 15.75 15.28 15.64 438,458 +0.39(+2.56%)
May 26, 2022 14.98 15.78 14.98 15.25 595,949 +0.37(+2.49%)
May 25, 2022 14.34 15.04 14.34 14.88 644,104 +0.57(+3.98%)
May 24, 2022 14.63 14.94 14.00 14.31 978,503 -0.71(-4.73%)
May 23, 2022 14.24 15.04 13.81 15.02 1,240,777 +1.07(+7.67%)
May 20, 2022 14.36 14.64 13.34 13.95 1,417,188 -0.30(-2.11%)
May 19, 2022 17.49 17.60 14.09 14.25 4,496,098 -3.65(-20.39%)
May 18, 2022 16.05 18.32 15.59 17.90 4,588,992 -3.98(-18.19%)
May 17, 2022 21.20 22.16 21.20 21.88 523,718 +1.29(+6.27%)
May 16, 2022 20.59 21.02 20.23 20.59 533,434 -0.05(-0.24%)
May 13, 2022 19.88 20.85 19.88 20.64 439,706 +1.03(+5.25%)
May 12, 2022 19.97 20.20 18.99 19.61 438,338 -0.42(-2.10%)
May 11, 2022 20.40 21.15 19.99 20.03 387,793 -0.25(-1.23%)
May 10, 2022 20.38 21.16 19.72 20.28 586,908 +0.37(+1.86%)
May 09, 2022 21.32 21.33 19.79 19.91 590,898 -1.84(-8.46%)
May 06, 2022 22.01 22.09 21.36 21.75 411,099 -0.37(-1.67%)
May 05, 2022 23.03 23.19 21.72 22.12 369,580 -1.17(-5.02%)
May 04, 2022 22.57 23.36 22.20 23.29 408,425 +0.71(+3.14%)
May 03, 2022 22.75 23.06 22.20 22.58 384,670 +0.07(+0.31%)
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.