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

Esperion Theraptc (NQ: ESPR )

1.865 -0.005 (-0.27%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 19, 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 (%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
Jan 02, 2015 41.50 43.10 41.00 41.23 357,237 +0.79(+1.95%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.09 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
Dec 01, 2014 31.32 31.32 29.89 29.97 94,773 -1.66(-5.25%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
Nov 03, 2014 29.48 30.38 28.04 28.85 503,452 -0.40(-1.37%)
Oct 31, 2014 29.13 29.64 28.41 29.25 697,668 +0.58(+2.02%)
Oct 30, 2014 28.00 30.09 27.94 28.67 335,989 +0.33(+1.16%)
Oct 29, 2014 27.86 28.94 27.36 28.34 354,633 +0.63(+2.27%)
Oct 28, 2014 25.75 27.86 25.75 27.71 497,066 +1.99(+7.74%)
Oct 27, 2014 25.32 25.91 24.68 25.72 387,653 +1.04(+4.21%)
Oct 24, 2014 23.60 25.25 23.47 24.68 417,457 +0.92(+3.87%)
Oct 23, 2014 23.26 24.34 23.09 23.76 248,054 +0.59(+2.55%)
Oct 22, 2014 22.75 23.45 22.33 23.17 331,716 +0.37(+1.62%)
Oct 21, 2014 22.58 23.19 21.88 22.80 358,828 +0.71(+3.21%)
Oct 20, 2014 20.45 22.30 20.45 22.09 286,098 +0.56(+2.60%)
Oct 17, 2014 20.97 23.51 20.55 21.53 935,984 +0.84(+4.06%)
Oct 16, 2014 19.72 20.90 18.00 20.69 2,884,904 -2.56(-11.01%)
Oct 15, 2014 24.91 24.91 23.15 23.25 368,866 -2.67(-10.30%)
Oct 14, 2014 27.85 28.35 25.51 25.92 229,602 -1.89(-6.80%)
Oct 13, 2014 26.28 28.79 25.60 27.81 160,803 +1.72(+6.59%)
Oct 10, 2014 27.99 28.17 25.26 26.09 326,538 -1.74(-6.25%)
Oct 09, 2014 30.00 30.00 27.41 27.83 221,432 -1.17(-4.03%)
Oct 08, 2014 28.60 29.61 28.08 29.00 218,956 +0.22(+0.76%)
Oct 07, 2014 28.30 30.38 28.04 28.78 339,445 +0.23(+0.81%)
Oct 06, 2014 27.77 29.11 27.00 28.55 271,157 +0.17(+0.60%)
Oct 03, 2014 27.54 29.16 27.05 28.38 387,049 +1.38(+5.11%)
Oct 02, 2014 30.01 30.01 26.56 27.00 1,806,195 +2.58(+10.57%)
Oct 01, 2014 24.23 24.58 22.91 24.42 138,801 -0.04(-0.16%)
Sep 30, 2014 23.45 24.94 21.63 24.46 253,794 +2.10(+9.39%)
Sep 29, 2014 21.37 23.49 21.30 22.36 190,328 -0.66(-2.87%)
Sep 26, 2014 18.25 23.64 18.25 23.02 397,145 +4.99(+27.68%)
Sep 25, 2014 18.30 18.50 17.79 18.03 115,954 -0.30(-1.64%)
Sep 24, 2014 16.27 18.48 16.00 18.33 105,025 +2.16(+13.36%)
Sep 23, 2014 16.16 16.46 16.05 16.17 18,229 +0.00(+0.00%)
Sep 22, 2014 16.08 16.35 16.05 16.17 14,515 -0.17(-1.04%)
Sep 19, 2014 16.22 16.27 16.02 16.34 39,353 +0.12(+0.74%)
Sep 18, 2014 16.19 16.33 16.01 16.22 12,324 +0.20(+1.25%)
Sep 17, 2014 15.85 16.20 15.60 16.02 136,944 +0.22(+1.39%)
Sep 16, 2014 15.69 16.21 15.69 15.80 145,147 -0.06(-0.38%)
Sep 15, 2014 15.98 16.43 15.67 15.86 36,583 +0.41(+2.65%)
Sep 12, 2014 15.95 16.00 15.36 15.45 12,512 -0.49(-3.07%)
Sep 11, 2014 16.09 16.09 15.88 15.94 19,585 -0.38(-2.33%)
Sep 10, 2014 15.02 16.39 15.02 16.32 26,568 +1.31(+8.73%)
Sep 09, 2014 15.34 15.68 15.00 15.01 17,051 -0.55(-3.53%)
Sep 08, 2014 15.13 15.58 15.13 15.56 5,917 +0.46(+3.05%)
Sep 05, 2014 15.45 15.57 15.10 15.10 21,600 -0.35(-2.27%)
Sep 04, 2014 15.54 15.84 15.40 15.45 14,915 -0.04(-0.26%)
Sep 03, 2014 15.85 15.87 15.46 15.49 10,231 -0.22(-1.40%)
Sep 02, 2014 15.60 15.81 15.50 15.71 7,904 +0.12(+0.77%)
Aug 29, 2014 15.58 15.59 15.59 15.59 8,100 +0.05(+0.32%)
Aug 28, 2014 15.71 15.80 15.52 15.54 8,391 -0.11(-0.70%)
Aug 27, 2014 15.78 15.84 15.62 15.65 9,962 -0.04(-0.25%)
Aug 26, 2014 15.89 16.01 15.63 15.69 19,934 -0.20(-1.26%)
Aug 25, 2014 15.45 15.94 15.45 15.89 7,903 +0.48(+3.11%)
Aug 22, 2014 15.77 15.44 15.45 15.41 11,061 -0.03(-0.19%)
Aug 21, 2014 15.79 15.83 15.49 15.44 7,316 -0.51(-3.20%)
Aug 20, 2014 15.94 16.07 15.49 15.95 5,081 -0.03(-0.19%)
Aug 19, 2014 16.20 16.46 15.88 15.98 22,756 -0.21(-1.30%)
Aug 18, 2014 16.44 16.48 16.19 16.19 24,790 +0.03(+0.19%)
Aug 15, 2014 16.35 16.35 16.02 16.16 11,064 +0.01(+0.06%)
Aug 14, 2014 16.44 16.50 15.95 16.15 21,828 +0.07(+0.44%)
Aug 13, 2014 15.86 16.02 15.80 16.08 27,830 +0.22(+1.39%)
Aug 12, 2014 15.81 15.91 15.72 15.86 21,230 -0.14(-0.88%)
Aug 11, 2014 15.42 16.08 15.41 16.00 24,461 +0.66(+4.30%)
Aug 08, 2014 15.42 15.59 15.30 15.34 12,315 +0.01(+0.07%)
Aug 07, 2014 15.60 15.60 15.31 15.33 12,027 -0.18(-1.16%)
Aug 06, 2014 15.49 15.60 15.43 15.51 39,862 -0.05(-0.32%)
Aug 05, 2014 16.16 16.40 15.34 15.56 41,026 -0.58(-3.59%)
Aug 04, 2014 16.50 16.50 15.73 16.14 59,547 +0.41(+2.61%)
Aug 01, 2014 14.38 15.84 14.23 15.73 45,240 +1.40(+9.77%)
Jul 31, 2014 14.82 14.95 14.27 14.33 17,079 -0.63(-4.21%)
Jul 30, 2014 14.42 15.28 14.42 14.96 55,804 +0.71(+4.98%)
Jul 29, 2014 14.11 14.90 14.11 14.25 16,241 +0.28(+2.00%)
Jul 28, 2014 14.18 14.18 13.91 13.97 20,196 +0.05(+0.36%)
Jul 25, 2014 14.24 14.25 13.90 13.92 30,706 -0.42(-2.93%)
Jul 24, 2014 14.93 15.05 14.29 14.34 19,867 -0.78(-5.16%)
Jul 23, 2014 14.74 15.13 14.74 15.12 18,592 +0.63(+4.35%)
Jul 22, 2014 15.04 15.04 14.07 14.49 13,670 +0.06(+0.42%)
Jul 21, 2014 14.27 14.67 14.18 14.43 7,031 -0.18(-1.23%)
Jul 18, 2014 14.05 14.69 13.90 14.61 21,520 +0.60(+4.28%)
Jul 17, 2014 14.09 14.46 13.92 14.01 38,765 -0.02(-0.14%)
Jul 16, 2014 14.76 15.05 14.00 14.03 14,610 -0.63(-4.30%)
Jul 15, 2014 15.37 15.37 14.66 14.66 20,147 -0.89(-5.72%)
Jul 14, 2014 15.68 15.88 15.49 15.55 27,284 +0.22(+1.44%)
Jul 11, 2014 15.42 15.97 15.27 15.33 19,801 -0.16(-1.03%)
Jul 10, 2014 15.15 15.58 15.15 15.49 18,280 +0.02(+0.13%)
Jul 09, 2014 15.38 15.52 15.22 15.47 19,641 +0.12(+0.78%)
Jul 08, 2014 15.28 15.59 15.07 15.35 44,694 +0.17(+1.12%)
Jul 07, 2014 15.53 15.81 15.17 15.18 11,357 -0.64(-4.05%)
Jul 03, 2014 16.11 15.82 15.82 15.82 8,100 -0.09(-0.57%)
Jul 02, 2014 16.00 16.32 15.82 15.91 33,486 +0.05(+0.32%)
Jul 01, 2014 15.80 16.20 15.27 15.86 24,747 +0.02(+0.13%)
Jun 30, 2014 15.35 15.95 15.31 15.84 21,211 +0.39(+2.52%)
Jun 27, 2014 15.04 15.60 14.90 15.45 68,337 +0.29(+1.91%)
Jun 26, 2014 15.02 15.28 14.77 15.16 7,035 -0.01(-0.07%)
Jun 25, 2014 14.93 15.25 14.68 15.17 9,015 +0.14(+0.93%)
Jun 24, 2014 15.16 15.25 14.89 15.03 19,440 -0.06(-0.40%)
Jun 23, 2014 15.25 15.25 14.93 15.09 17,613 -0.24(-1.57%)
Jun 20, 2014 15.30 15.35 14.97 15.33 42,405 +0.12(+0.79%)
Jun 19, 2014 14.99 15.37 14.71 15.21 18,998 +0.34(+2.29%)
Jun 18, 2014 14.66 14.93 14.41 14.87 9,776 +0.26(+1.78%)
Jun 17, 2014 14.55 14.81 14.50 14.61 15,123 -0.01(-0.07%)
Jun 16, 2014 14.90 14.90 14.34 14.62 11,950 -0.23(-1.55%)
Jun 13, 2014 14.82 14.97 14.50 14.85 14,835 +0.16(+1.09%)
Jun 12, 2014 15.50 15.50 14.56 14.69 31,231 -0.78(-5.04%)
Jun 11, 2014 15.07 15.69 15.07 15.47 33,079 +0.34(+2.25%)
Jun 10, 2014 14.81 15.14 14.70 15.13 20,734 +0.22(+1.48%)
Jun 06, 2014 14.98 15.03 14.56 14.91 11,671 +0.06(+0.40%)
Jun 05, 2014 14.66 15.22 14.56 14.85 14,094 +0.15(+1.02%)
Jun 04, 2014 14.03 15.08 13.92 14.70 23,839 +0.64(+4.55%)
Jun 03, 2014 14.20 14.73 14.00 14.06 17,462 -0.38(-2.63%)
Jun 02, 2014 15.23 15.23 14.39 14.44 19,475 -0.82(-5.37%)
May 30, 2014 15.31 15.54 15.07 15.26 19,822 -0.13(-0.84%)
May 29, 2014 15.16 15.39 15.03 15.39 20,640 +0.38(+2.53%)
May 28, 2014 15.20 15.43 14.67 15.01 22,796 -0.20(-1.31%)
May 27, 2014 14.84 15.45 14.15 15.21 47,789 +0.64(+4.39%)
May 23, 2014 14.40 14.57 14.57 14.57 33,800 +0.20(+1.39%)
May 22, 2014 14.16 14.49 14.16 14.37 7,740 +0.17(+1.20%)
May 21, 2014 14.35 14.40 14.01 14.20 18,460 -0.02(-0.14%)
May 20, 2014 13.90 14.32 13.90 14.22 39,291 +0.44(+3.19%)
May 19, 2014 13.74 14.63 13.69 13.78 29,716 -0.81(-5.55%)
May 16, 2014 14.40 14.59 14.40 14.59 19,431 +0.17(+1.18%)
May 15, 2014 14.81 14.81 14.40 14.42 48,052 -0.51(-3.42%)
May 14, 2014 13.94 15.35 13.72 14.93 43,088 +0.69(+4.85%)
May 13, 2014 14.25 14.50 13.79 14.24 36,933 +0.01(+0.07%)
May 12, 2014 13.86 14.46 13.75 14.23 29,034 +0.55(+4.02%)
May 09, 2014 13.04 13.92 13.02 13.68 27,571 +0.57(+4.35%)
May 08, 2014 13.28 13.47 13.01 13.11 43,033 -0.06(-0.46%)
May 07, 2014 12.82 13.40 12.77 13.17 41,836 +0.25(+1.93%)
May 06, 2014 13.05 13.32 12.79 12.92 57,876 -0.12(-0.92%)
May 05, 2014 12.87 13.28 12.76 13.04 19,205 +0.15(+1.16%)
May 02, 2014 13.61 13.67 12.83 12.89 40,373 -0.62(-4.59%)
May 01, 2014 13.74 13.77 13.36 13.51 28,618 -0.28(-2.03%)
Apr 30, 2014 13.55 13.82 13.21 13.79 32,735 +0.07(+0.51%)
Apr 29, 2014 14.08 14.08 13.53 13.72 35,538 -0.23(-1.65%)
Apr 28, 2014 14.21 14.21 13.40 13.95 31,861 -0.17(-1.20%)
Apr 25, 2014 14.50 14.60 14.10 14.12 27,220 -0.49(-3.35%)
Apr 24, 2014 14.81 14.97 14.05 14.61 34,458 -0.07(-0.48%)
Apr 23, 2014 14.99 14.99 14.02 14.68 40,641 -0.18(-1.21%)
Apr 22, 2014 14.30 15.40 14.25 14.86 45,295 +0.66(+4.65%)
Apr 21, 2014 13.93 14.71 13.84 14.20 41,121 +0.44(+3.20%)
Apr 17, 2014 13.80 13.76 13.76 13.76 45,800 -0.06(-0.43%)
Apr 16, 2014 13.42 13.94 13.10 13.82 16,005 +0.57(+4.30%)
Apr 15, 2014 13.72 13.85 12.75 13.25 49,179 -0.43(-3.14%)
Apr 14, 2014 14.04 14.05 13.52 13.68 38,055 -0.18(-1.30%)
Apr 11, 2014 14.41 14.78 13.86 13.86 49,772 -0.72(-4.94%)
Apr 10, 2014 15.21 15.21 14.20 14.58 57,868 -0.66(-4.33%)
Apr 09, 2014 14.93 15.35 14.87 15.24 33,058 +0.61(+4.17%)
Apr 08, 2014 13.92 14.80 13.79 14.63 53,680 +0.68(+4.87%)
Apr 07, 2014 13.94 14.54 13.51 13.95 68,820 -0.10(-0.71%)
Apr 04, 2014 14.76 15.00 13.56 14.05 103,940 -0.54(-3.70%)
Apr 03, 2014 14.73 14.78 14.01 14.59 78,055 -0.21(-1.42%)
Apr 02, 2014 14.85 15.10 14.65 14.80 80,930 -0.12(-0.80%)
Apr 01, 2014 15.10 15.97 14.56 14.92 45,607 -0.20(-1.32%)
Mar 31, 2014 15.01 15.32 14.85 15.12 221,545 +0.17(+1.14%)
Mar 28, 2014 15.28 16.10 14.30 14.95 75,895 -0.25(-1.64%)
Mar 27, 2014 14.65 15.25 14.03 15.20 66,396 +0.50(+3.40%)
Mar 26, 2014 14.51 15.25 14.51 14.70 84,048 +0.44(+3.09%)
Mar 25, 2014 14.21 14.67 14.14 14.26 27,015 +0.07(+0.49%)
Mar 24, 2014 14.62 14.70 14.14 14.19 60,000 -0.46(-3.14%)
Mar 21, 2014 15.33 15.71 14.51 14.65 94,506 -0.66(-4.31%)
Mar 20, 2014 15.84 16.02 15.22 15.31 39,455 -0.52(-3.28%)
Mar 19, 2014 17.10 17.10 15.79 15.83 46,756 -0.10(-0.63%)
Mar 18, 2014 15.51 16.75 15.29 15.93 51,365 +0.43(+2.77%)
Mar 17, 2014 16.38 16.38 15.30 15.50 62,638 -0.86(-5.26%)
Mar 14, 2014 16.66 16.67 16.02 16.36 38,590 -0.06(-0.37%)
Mar 13, 2014 17.73 17.89 16.38 16.42 48,603 -1.17(-6.65%)
Mar 12, 2014 17.98 18.17 17.46 17.59 52,806 -0.42(-2.33%)
Mar 11, 2014 17.74 18.83 17.74 18.01 220,754 +0.04(+0.22%)
Mar 10, 2014 17.50 18.40 17.11 17.97 153,819 +0.57(+3.28%)
Mar 07, 2014 16.63 17.74 16.37 17.40 160,479 +0.92(+5.58%)
Mar 06, 2014 16.25 17.15 16.25 16.48 93,367 +0.10(+0.61%)
Mar 05, 2014 16.05 16.50 15.91 16.38 42,639 +0.33(+2.06%)
Mar 04, 2014 15.98 16.14 15.78 16.05 34,162 +0.29(+1.84%)
Mar 03, 2014 15.51 15.96 15.36 15.76 24,282 +0.21(+1.35%)
Feb 28, 2014 15.94 16.23 15.40 15.55 57,447 -0.34(-2.14%)
Feb 27, 2014 15.35 15.92 15.34 15.89 42,964 +0.57(+3.72%)
Feb 26, 2014 15.25 15.42 15.13 15.32 23,444 -0.04(-0.26%)
Feb 25, 2014 15.54 15.54 15.26 15.36 13,044 +0.03(+0.20%)
Feb 24, 2014 15.13 15.54 15.07 15.33 17,273 +0.28(+1.86%)
Feb 21, 2014 15.39 15.55 14.85 15.05 30,473 -0.43(-2.78%)
Feb 20, 2014 15.39 15.60 15.18 15.48 12,940 +0.16(+1.04%)
Feb 19, 2014 15.77 15.86 15.29 15.32 27,279 -0.55(-3.47%)
Feb 18, 2014 15.93 16.06 15.68 15.87 29,170 -0.06(-0.38%)
Feb 14, 2014 15.94 15.93 15.93 15.93 32,400 -0.20(-1.24%)
Feb 13, 2014 15.10 16.15 14.80 16.13 39,601 +0.88(+5.77%)
Feb 12, 2014 15.50 15.89 15.15 15.25 52,668 -0.29(-1.87%)
Feb 11, 2014 15.50 15.66 14.57 15.54 23,382 -0.02(-0.13%)
Feb 10, 2014 14.76 15.56 13.69 15.56 22,795 +0.47(+3.11%)
Feb 07, 2014 13.64 15.30 13.55 15.09 64,825 +1.54(+11.37%)
Feb 06, 2014 14.05 14.05 13.50 13.55 44,623 -0.51(-3.63%)
Feb 05, 2014 14.35 14.38 13.84 14.06 33,943 -0.38(-2.63%)
Feb 04, 2014 14.56 14.75 14.21 14.44 31,859 -0.12(-0.82%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.