Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
10.60
12.39
10.32
11.33
1,397,629
+2.09(+22.62%)
Feb 28, 2024
9.030
9.410
9.030
9.240
183,453
+0.18(+1.99%)
Feb 27, 2024
9.250
9.340
9.050
9.060
253,121
-0.09(-0.98%)
Feb 26, 2024
9.060
9.210
9.010
9.150
146,498
+0.06(+0.66%)
Feb 23, 2024
8.800
9.120
8.790
9.090
174,809
+0.25(+2.83%)
Feb 22, 2024
8.800
8.990
8.730
8.840
125,934
+0.02(+0.23%)
Feb 21, 2024
8.810
8.890
8.680
8.820
145,974
-0.06(-0.68%)
Feb 20, 2024
9.050
9.100
8.800
8.880
146,696
-0.35(-3.79%)
Feb 16, 2024
9.180
9.350
9.070
9.230
112,848
-0.11(-1.18%)
Feb 15, 2024
9.100
9.350
8.990
9.340
183,277
+0.31(+3.43%)
Feb 14, 2024
8.630
9.050
8.630
9.030
171,603
+0.56(+6.61%)
Feb 13, 2024
8.940
8.940
8.450
8.470
188,899
-0.72(-7.83%)
Feb 12, 2024
8.950
9.260
8.950
9.190
157,671
+0.28(+3.14%)
Feb 09, 2024
8.830
8.920
8.700
8.910
158,766
+0.05(+0.56%)
Feb 08, 2024
8.800
8.960
8.780
8.860
100,133
+0.04(+0.45%)
Feb 07, 2024
8.950
8.950
8.710
8.820
113,292
-0.08(-0.90%)
Feb 06, 2024
8.710
8.910
8.710
8.900
103,624
+0.20(+2.30%)
Feb 05, 2024
8.780
8.780
8.520
8.700
137,110
-0.15(-1.69%)
Feb 02, 2024
9.010
9.030
8.735
8.850
175,738
-0.29(-3.17%)
Feb 01, 2024
9.000
9.170
8.870
9.140
190,682
+0.18(+2.01%)
Jan 31, 2024
9.000
9.470
8.950
8.960
640,838
-0.01(-0.11%)
Jan 30, 2024
9.020
9.160
8.880
8.970
412,400
-0.09(-0.99%)
Jan 29, 2024
8.810
9.080
8.720
9.060
378,328
+0.24(+2.72%)
Jan 26, 2024
8.920
8.970
8.670
8.820
303,422
-0.02(-0.23%)
Jan 25, 2024
8.720
8.880
8.650
8.840
264,868
+0.31(+3.63%)
Jan 24, 2024
8.600
8.735
8.470
8.530
110,725
+0.04(+0.47%)
Jan 23, 2024
8.620
8.640
8.340
8.490
189,578
+0.00(+0.00%)
Jan 22, 2024
8.250
8.500
8.240
8.490
203,706
+0.35(+4.30%)
Jan 19, 2024
8.160
8.220
7.830
8.140
600,831
+0.06(+0.74%)
Jan 18, 2024
8.370
8.370
7.980
8.080
213,839
-0.25(-3.00%)
Jan 17, 2024
8.510
8.560
8.120
8.330
241,755
-0.40(-4.58%)
Jan 16, 2024
8.700
8.766
8.620
8.730
117,738
-0.10(-1.13%)
Jan 12, 2024
9.060
9.060
8.790
8.830
86,708
-0.06(-0.67%)
Jan 11, 2024
8.970
9.070
8.820
8.890
140,974
-0.14(-1.55%)
Jan 10, 2024
8.700
9.030
8.700
9.030
111,486
+0.28(+3.20%)
Jan 09, 2024
8.990
9.000
8.570
8.750
186,366
-0.33(-3.63%)
Jan 08, 2024
8.890
9.160
8.890
9.080
181,153
+0.18(+2.02%)
Jan 05, 2024
8.700
9.020
8.611
8.900
400,282
+0.13(+1.48%)
Jan 04, 2024
8.900
8.980
8.705
8.770
200,701
-0.02(-0.23%)
Jan 03, 2024
8.940
8.980
8.790
8.790
201,466
-0.25(-2.77%)
Jan 02, 2024
9.010
9.070
8.940
9.040
142,160
-0.06(-0.66%)
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%)
Oct 02, 2023
7.790
7.821
7.630
7.790
182,942
-0.04(-0.51%)
Sep 29, 2023
8.020
8.020
7.780
7.830
168,865
-0.04(-0.51%)
Sep 28, 2023
7.960
8.060
7.870
7.870
141,342
-0.07(-0.88%)
Sep 27, 2023
7.820
7.984
7.740
7.940
197,952
+0.19(+2.45%)
Sep 26, 2023
7.670
7.870
7.620
7.750
169,568
+0.04(+0.52%)
Sep 25, 2023
7.760
7.720
7.680
7.710
111,766
-0.10(-1.28%)
Sep 22, 2023
7.810
7.935
7.800
7.810
204,875
+0.00(+0.00%)
Sep 21, 2023
7.870
7.930
7.760
7.810
134,917
-0.21(-2.62%)
Sep 20, 2023
7.990
8.300
7.990
8.020
152,471
+0.09(+1.13%)
Sep 19, 2023
7.900
8.030
7.810
7.930
161,969
-0.04(-0.50%)
Sep 18, 2023
7.950
8.260
7.910
7.970
222,225
+0.09(+1.14%)
Sep 15, 2023
7.960
8.000
7.770
7.880
1,147,819
-0.14(-1.75%)
Sep 14, 2023
8.090
8.210
7.920
8.020
233,260
-0.03(-0.37%)
Sep 13, 2023
8.040
8.200
7.770
8.050
267,702
+0.17(+2.16%)
Sep 12, 2023
8.330
8.395
7.870
7.880
239,332
-0.44(-5.29%)
Sep 11, 2023
8.260
8.350
8.215
8.320
212,915
+0.13(+1.59%)
Sep 08, 2023
8.160
8.230
8.000
8.190
207,582
+0.06(+0.74%)
Sep 07, 2023
8.500
8.500
7.950
8.130
676,848
-0.53(-6.12%)
Sep 06, 2023
8.590
8.710
8.500
8.660
224,975
+0.08(+0.93%)
Sep 05, 2023
8.810
8.810
8.260
8.580
412,083
-0.27(-3.05%)
Sep 01, 2023
8.920
9.112
8.840
8.850
137,486
-0.04(-0.45%)
Aug 31, 2023
8.880
8.970
8.770
8.890
237,239
+0.06(+0.68%)
Aug 30, 2023
8.790
9.060
8.790
8.830
235,437
+0.00(+0.00%)
Aug 29, 2023
8.980
8.980
8.700
8.830
163,877
-0.18(-2.00%)
Aug 28, 2023
8.960
9.060
8.960
9.010
193,486
+0.07(+0.78%)
Aug 25, 2023
8.930
9.020
8.720
8.940
248,057
+0.03(+0.34%)
Aug 24, 2023
8.900
9.268
8.820
8.910
191,772
-0.07(-0.78%)
Aug 23, 2023
8.860
9.090
8.810
8.980
157,918
+0.10(+1.13%)
Aug 22, 2023
8.600
8.950
8.590
8.880
247,236
+0.36(+4.23%)
Aug 21, 2023
8.400
8.530
8.285
8.520
165,371
+0.16(+1.91%)
Aug 18, 2023
8.150
8.420
8.150
8.360
274,774
+0.10(+1.21%)
Aug 17, 2023
8.460
8.570
8.220
8.260
184,819
-0.19(-2.25%)
Aug 16, 2023
8.650
8.800
8.430
8.450
146,510
-0.22(-2.54%)
Aug 15, 2023
8.700
8.760
8.560
8.670
146,807
-0.14(-1.59%)
Aug 14, 2023
8.700
8.870
8.470
8.810
199,949
+0.05(+0.57%)
Aug 11, 2023
8.730
8.912
8.720
8.760
131,692
-0.05(-0.57%)
Aug 10, 2023
8.930
9.085
8.590
8.810
291,317
-0.07(-0.79%)
Aug 09, 2023
9.280
9.284
8.860
8.880
244,896
-0.42(-4.52%)
Aug 08, 2023
8.320
9.320
8.229
9.300
307,643
+1.00(+12.05%)
Aug 07, 2023
8.040
8.330
7.945
8.300
203,396
+0.26(+3.23%)
Aug 04, 2023
8.080
8.160
6.590
8.040
606,840
-0.32(-3.83%)
Aug 03, 2023
8.290
8.450
8.130
8.360
193,071
-0.01(-0.12%)
Aug 02, 2023
8.520
8.630
8.320
8.370
179,337
-0.32(-3.68%)
Aug 01, 2023
8.450
8.730
8.320
8.690
243,983
+0.24(+2.84%)
Jul 31, 2023
8.300
8.480
8.270
8.450
199,754
+0.18(+2.18%)
Jul 28, 2023
8.370
8.480
8.185
8.270
202,680
-0.03(-0.36%)
Jul 27, 2023
8.500
8.580
8.080
8.300
247,155
-0.19(-2.24%)
Jul 26, 2023
8.410
8.550
8.330
8.490
272,164
+0.07(+0.83%)
Jul 25, 2023
8.330
8.480
8.250
8.420
213,747
+0.00(+0.00%)
Jul 24, 2023
8.050
8.440
8.050
8.420
268,282
+0.37(+4.60%)
Jul 21, 2023
8.340
8.340
7.930
8.050
836,682
-0.22(-2.66%)
Jul 20, 2023
8.220
8.570
8.160
8.270
367,744
+0.02(+0.24%)
Jul 19, 2023
7.960
8.540
7.890
8.250
520,492
+0.43(+5.50%)
Jul 18, 2023
7.380
7.840
7.300
7.820
240,379
+0.44(+5.96%)
Jul 17, 2023
7.300
7.430
7.190
7.380
200,749
+0.07(+0.96%)
Jul 14, 2023
7.550
7.590
7.200
7.310
170,443
-0.26(-3.43%)
Jul 13, 2023
7.660
7.660
7.470
7.570
151,072
-0.05(-0.66%)
Jul 12, 2023
7.600
7.700
7.510
7.620
195,648
+0.07(+0.93%)
Jul 11, 2023
7.410
7.575
7.295
7.550
259,290
+0.17(+2.30%)
Jul 10, 2023
7.430
7.539
7.330
7.380
248,395
-0.09(-1.20%)
Jul 07, 2023
6.980
7.550
6.915
7.470
561,415
+0.49(+7.02%)
Jul 06, 2023
6.820
7.070
6.600
6.980
322,217
+0.02(+0.29%)
Jul 05, 2023
7.160
7.230
6.940
6.960
228,892
-0.25(-3.47%)
Jul 03, 2023
7.060
7.280
7.060
7.210
153,990
+0.06(+0.84%)
Jun 30, 2023
7.000
7.200
6.990
7.150
403,929
+0.22(+3.17%)
Jun 29, 2023
6.540
6.960
6.500
6.930
271,535
+0.38(+5.80%)
Jun 28, 2023
6.450
6.550
6.420
6.550
200,411
+0.08(+1.24%)
Jun 27, 2023
6.380
6.500
6.310
6.470
198,295
+0.11(+1.73%)
Jun 26, 2023
6.550
6.710
6.350
6.360
266,912
-0.24(-3.64%)
Jun 23, 2023
6.540
6.800
6.450
6.600
578,882
-0.10(-1.49%)
Jun 22, 2023
6.510
6.725
6.390
6.700
287,910
+0.19(+2.92%)
Jun 21, 2023
6.480
6.630
6.405
6.510
245,234
+0.01(+0.15%)
Jun 20, 2023
6.490
6.570
6.380
6.500
307,524
-0.09(-1.37%)
Jun 16, 2023
6.960
6.960
6.570
6.590
1,229,994
-0.26(-3.80%)
Jun 15, 2023
6.780
7.020
6.750
6.850
254,003
+0.00(+0.00%)
Jun 14, 2023
7.040
7.180
6.820
6.850
379,926
-0.20(-2.84%)
Jun 13, 2023
6.980
7.187
6.980
7.050
337,007
+0.07(+1.00%)
Jun 12, 2023
6.790
7.135
6.730
6.980
341,651
+0.18(+2.65%)
Jun 09, 2023
6.880
6.915
6.730
6.800
218,950
-0.11(-1.59%)
Jun 08, 2023
6.930
6.960
6.580
6.910
372,802
-0.04(-0.58%)
Jun 07, 2023
6.810
7.200
6.810
6.950
408,175
+0.20(+2.96%)
Jun 06, 2023
6.320
6.815
6.305
6.750
478,886
+0.44(+6.97%)
Jun 05, 2023
6.330
6.360
6.030
6.310
366,319
+0.00(+0.00%)
Jun 02, 2023
5.860
6.320
5.860
6.310
501,459
+0.59(+10.31%)
Jun 01, 2023
5.500
5.790
5.380
5.720
473,755
+0.32(+5.93%)
May 31, 2023
5.650
5.740
5.240
5.400
1,426,755
-0.27(-4.76%)
May 30, 2023
5.930
6.000
5.660
5.670
270,972
-0.26(-4.38%)
May 26, 2023
5.930
6.020
5.820
5.930
230,641
+0.00(+0.00%)
May 25, 2023
5.840
5.990
5.790
5.930
247,441
+0.05(+0.85%)
May 24, 2023
6.050
6.050
5.780
5.880
255,546
-0.19(-3.13%)
May 23, 2023
5.950
6.350
5.950
6.070
448,962
+0.07(+1.17%)
May 22, 2023
6.080
6.280
5.830
6.000
374,257
+0.15(+2.56%)
May 19, 2023
6.280
6.280
5.820
5.850
259,368
-0.33(-5.34%)
May 18, 2023
5.620
6.260
5.610
6.180
511,209
+0.52(+9.19%)
May 17, 2023
5.240
5.730
5.110
5.660
437,818
+0.48(+9.27%)
May 16, 2023
5.210
5.275
5.055
5.180
527,142
-0.08(-1.52%)
May 15, 2023
5.460
5.490
5.230
5.260
254,332
-0.21(-3.84%)
May 12, 2023
5.580
5.700
5.430
5.470
265,135
-0.10(-1.80%)
May 11, 2023
5.350
5.640
5.350
5.570
336,028
+0.10(+1.83%)
May 10, 2023
5.550
5.580
5.360
5.470
404,464
+0.05(+0.92%)
May 09, 2023
5.380
5.470
5.230
5.420
369,616
-0.05(-0.91%)
May 08, 2023
6.030
6.140
5.400
5.470
381,783
-0.45(-7.60%)
May 05, 2023
5.080
6.040
4.900
5.920
747,258
+0.06(+1.02%)
May 04, 2023
5.880
5.979
5.670
5.860
427,310
-0.06(-1.01%)
May 03, 2023
5.700
6.110
5.680
5.920
473,292
+0.29(+5.15%)
May 02, 2023
5.560
5.690
5.420
5.630
462,567
-0.07(-1.23%)
May 01, 2023
5.290
6.750
5.290
5.700
726,249
+0.40(+7.55%)
Apr 28, 2023
5.140
5.350
5.140
5.300
313,017
+0.16(+3.11%)
Apr 27, 2023
5.170
5.400
5.090
5.140
473,010
+0.00(+0.00%)
Apr 26, 2023
5.260
5.390
5.070
5.140
359,957
-0.21(-3.93%)
Apr 25, 2023
5.430
5.620
5.290
5.350
434,351
-0.19(-3.43%)
Apr 24, 2023
5.110
5.575
5.010
5.540
707,197
+0.48(+9.49%)
Apr 21, 2023
5.310
5.310
4.920
5.060
1,328,470
-0.24(-4.53%)
Apr 20, 2023
5.500
5.590
5.230
5.300
348,552
-0.20(-3.64%)
Apr 19, 2023
5.590
5.645
5.390
5.500
364,952
-0.19(-3.34%)
Apr 18, 2023
5.620
5.730
5.530
5.690
376,822
+0.07(+1.25%)
Apr 17, 2023
5.320
5.660
5.290
5.620
572,341
+0.28(+5.24%)
Apr 14, 2023
5.480
5.590
5.300
5.340
315,273
-0.09(-1.66%)
Apr 13, 2023
5.420
5.460
5.245
5.430
375,662
+0.05(+0.93%)
Apr 12, 2023
5.720
5.720
5.340
5.380
449,871
-0.29(-5.11%)
Apr 11, 2023
5.830
5.860
5.650
5.670
389,169
-0.13(-2.24%)
Apr 10, 2023
5.750
5.855
5.620
5.800
306,085
+0.05(+0.87%)
Apr 06, 2023
5.760
5.925
5.630
5.750
398,063
+0.04(+0.70%)
Apr 05, 2023
5.800
5.900
5.550
5.710
624,556
-0.17(-2.89%)
Apr 04, 2023
6.180
6.180
5.750
5.880
416,612
-0.24(-3.92%)
Apr 03, 2023
6.200
6.250
5.945
6.120
328,311
-0.05(-0.81%)
Mar 31, 2023
6.000
6.200
6.000
6.170
351,320
+0.22(+3.70%)
Mar 30, 2023
6.020
6.139
5.900
5.950
252,433
-0.02(-0.34%)
Mar 29, 2023
5.960
5.990
5.770
5.970
331,432
+0.10(+1.70%)
Mar 28, 2023
6.080
6.140
5.820
5.870
334,480
-0.23(-3.77%)
Mar 27, 2023
6.060
6.170
5.962
6.100
268,375
+0.20(+3.39%)
Mar 24, 2023
5.760
5.960
5.640
5.900
410,286
+0.03(+0.51%)
Mar 23, 2023
6.220
6.322
5.830
5.870
342,424
-0.35(-5.63%)
Mar 22, 2023
6.580
6.660
6.210
6.220
319,361
-0.33(-5.04%)
Mar 21, 2023
6.510
6.780
6.500
6.550
337,097
+0.23(+3.64%)
Mar 20, 2023
6.140
6.540
6.135
6.320
591,615
+0.19(+3.10%)
Mar 17, 2023
5.990
6.190
5.670
6.130
1,375,465
-0.03(-0.49%)
Mar 16, 2023
6.890
6.990
5.460
6.160
999,238
-1.01(-14.09%)
Mar 15, 2023
7.180
7.320
6.890
7.170
393,162
-0.28(-3.76%)
Mar 14, 2023
7.500
7.650
7.390
7.450
365,292
+0.25(+3.47%)
Mar 13, 2023
7.550
7.650
7.100
7.200
325,788
-0.55(-7.10%)
Mar 10, 2023
8.380
8.480
7.670
7.750
413,562
-0.68(-8.07%)
Mar 09, 2023
8.690
8.800
8.420
8.430
244,442
-0.23(-2.66%)
Mar 08, 2023
8.730
8.770
8.500
8.660
226,843
-0.04(-0.46%)
Mar 07, 2023
8.640
8.910
8.580
8.700
245,582
+0.08(+0.93%)
Mar 06, 2023
8.840
8.870
8.475
8.620
368,720
-0.21(-2.38%)
Mar 03, 2023
8.750
8.970
8.660
8.830
200,227
+0.14(+1.61%)
Mar 02, 2023
8.300
8.735
8.260
8.690
218,298
+0.32(+3.82%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.