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

Epizyme Inc (NQ: EPZM )

1.470 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 11, 2022 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 (%)
Mar 31, 2022 1.190 1.200 1.130 1.150 3,431,039 -0.01(-0.86%)
Mar 30, 2022 1.270 1.320 1.150 1.160 2,198,575 -0.14(-10.77%)
Mar 29, 2022 1.180 1.350 1.170 1.300 3,155,765 +0.14(+12.07%)
Mar 28, 2022 1.230 1.240 1.100 1.160 1,873,465 -0.07(-5.69%)
Mar 25, 2022 1.230 1.310 1.210 1.230 1,149,706 +0.01(+0.82%)
Mar 24, 2022 1.220 1.250 1.150 1.220 3,784,005 +0.05(+4.27%)
Mar 23, 2022 1.250 1.250 1.160 1.170 5,098,790 -0.08(-6.40%)
Mar 22, 2022 1.220 1.300 1.160 1.250 2,854,020 +0.06(+5.04%)
Mar 21, 2022 1.440 1.440 1.170 1.190 3,279,139 -0.22(-15.60%)
Mar 18, 2022 1.410 1.510 1.370 1.410 9,121,708 +0.02(+1.44%)
Mar 17, 2022 1.280 1.400 1.240 1.390 2,170,716 +0.08(+6.11%)
Mar 16, 2022 1.290 1.340 1.220 1.310 2,362,844 +0.11(+9.17%)
Mar 15, 2022 1.200 1.280 1.190 1.200 1,374,003 -0.01(-0.83%)
Mar 14, 2022 1.360 1.370 1.190 1.210 1,984,761 -0.15(-11.03%)
Mar 11, 2022 1.410 1.445 1.360 1.360 1,364,428 -0.07(-4.90%)
Mar 10, 2022 1.490 1.530 1.410 1.430 1,115,547 -0.12(-7.74%)
Mar 09, 2022 1.430 1.560 1.430 1.550 1,031,409 +0.14(+9.93%)
Mar 08, 2022 1.400 1.510 1.360 1.410 1,551,927 -0.04(-2.76%)
Mar 07, 2022 1.480 1.540 1.400 1.450 1,871,510 -0.04(-2.68%)
Mar 04, 2022 1.520 1.590 1.460 1.490 2,387,688 -0.05(-3.25%)
Mar 03, 2022 1.670 1.765 1.510 1.540 2,511,938 -0.11(-6.67%)
Mar 02, 2022 1.590 1.710 1.510 1.650 1,678,425 +0.06(+3.77%)
Mar 01, 2022 1.250 1.620 1.250 1.590 2,855,972 +0.10(+6.71%)
Feb 28, 2022 1.470 1.490 1.390 1.490 3,966,979 +0.01(+0.68%)
Feb 25, 2022 1.490 1.530 1.440 1.480 1,542,498 -0.03(-1.99%)
Feb 24, 2022 1.400 1.510 1.305 1.510 3,366,074 +0.09(+6.34%)
Feb 23, 2022 1.550 1.550 1.410 1.420 2,463,733 -0.14(-8.97%)
Feb 22, 2022 1.560 1.670 1.520 1.560 3,969,104 +0.02(+1.30%)
Feb 18, 2022 1.540 0 +0.07(+4.76%)
Feb 17, 2022 1.570 1.600 1.450 1.470 1,949,194 -0.14(-8.70%)
Feb 16, 2022 1.580 1.630 1.530 1.610 1,471,638 -0.01(-0.62%)
Feb 15, 2022 1.570 1.670 1.550 1.620 3,161,143 +0.11(+7.28%)
Feb 14, 2022 1.650 1.650 1.510 1.510 3,421,977 -0.12(-7.36%)
Feb 11, 2022 1.720 1.720 1.570 1.630 2,266,326 -0.08(-4.68%)
Feb 10, 2022 1.730 1.810 1.620 1.710 2,704,644 -0.02(-1.16%)
Feb 09, 2022 1.710 1.806 1.710 1.730 5,131,601 +0.05(+2.98%)
Feb 08, 2022 1.640 1.680 1.570 1.680 1,973,479 +0.02(+1.20%)
Feb 07, 2022 1.500 1.695 1.430 1.660 3,108,981 +0.17(+11.41%)
Feb 04, 2022 1.410 1.520 1.340 1.490 3,283,503 +0.11(+7.97%)
Feb 03, 2022 1.400 1.410 1.280 1.380 6,011,572 -0.03(-2.13%)
Feb 02, 2022 1.370 1.500 1.340 1.410 14,476,243 +0.18(+14.63%)
Feb 01, 2022 1.260 1.270 1.140 1.230 3,352,563 +0.00(+0.00%)
Jan 31, 2022 1.060 1.230 5,399,298 +0.17(+16.04%)
Jan 28, 2022 1.060 1.140 1.040 1.060 6,842,834 +0.00(+0.00%)
Jan 27, 2022 1.270 1.330 1.015 1.060 24,551,762 -0.84(-44.21%)
Jan 26, 2022 2.020 2.090 1.880 1.900 1,402,078 -0.11(-5.47%)
Jan 25, 2022 2.000 2.070 1.907 2.010 767,101 -0.01(-0.50%)
Jan 24, 2022 2.030 2.060 1.840 2.020 1,226,639 -0.05(-2.42%)
Jan 21, 2022 2.170 2.210 2.040 2.070 954,002 -0.12(-5.48%)
Jan 20, 2022 2.100 2.310 2.080 2.190 1,281,183 +0.09(+4.29%)
Jan 19, 2022 2.070 2.175 2.035 2.100 2,977,087 +0.03(+1.45%)
Jan 18, 2022 2.160 2.205 2.060 2.070 1,302,349 -0.10(-4.61%)
Jan 14, 2022 2.170 0 -0.03(-1.36%)
Jan 13, 2022 2.230 2.290 2.190 2.200 1,295,754 -0.04(-1.79%)
Jan 12, 2022 2.470 2.470 2.240 2.240 1,326,651 -0.21(-8.57%)
Jan 11, 2022 2.450 2.535 2.395 2.450 1,637,245 +0.04(+1.66%)
Jan 10, 2022 2.270 2.430 2.220 2.410 1,539,064 +0.16(+7.11%)
Jan 07, 2022 2.230 2.310 2.200 2.250 876,843 -0.01(-0.44%)
Jan 06, 2022 2.300 2.310 2.160 2.260 1,114,060 -0.02(-0.88%)
Jan 05, 2022 2.440 2.450 2.265 2.280 1,033,666 -0.19(-7.69%)
Jan 04, 2022 2.730 2.750 2.420 2.470 1,307,374 -0.21(-7.84%)
Jan 03, 2022 2.540 2.690 2.510 2.680 1,206,010 +0.18(+7.20%)
Dec 31, 2021 2.630 2.650 2.495 2.500 1,213,724 -0.15(-5.66%)
Dec 30, 2021 2.530 2.785 2.530 2.650 1,071,164 +0.10(+3.92%)
Dec 29, 2021 2.560 2.620 2.510 2.550 1,111,885 -0.05(-1.92%)
Dec 28, 2021 2.700 2.745 2.585 2.600 1,117,112 -0.09(-3.35%)
Dec 27, 2021 3.010 3.050 2.680 2.690 1,620,006 -0.34(-11.22%)
Dec 23, 2021 3.060 3.160 3.010 3.030 1,581,771 +0.01(+0.33%)
Dec 22, 2021 3.100 3.140 3.020 3.020 1,308,070 -0.09(-2.89%)
Dec 21, 2021 3.130 3.230 3.000 3.110 1,899,860 +0.00(+0.00%)
Dec 20, 2021 3.060 3.185 2.945 3.110 2,471,924 +0.04(+1.30%)
Dec 17, 2021 2.950 3.200 2.945 3.070 14,085,640 +0.11(+3.72%)
Dec 16, 2021 3.000 3.070 2.850 2.960 3,111,519 +0.00(+0.00%)
Dec 15, 2021 2.900 2.980 2.700 2.960 3,273,643 +0.08(+2.78%)
Dec 14, 2021 2.940 2.950 2.740 2.880 2,121,197 -0.09(-3.03%)
Dec 13, 2021 2.750 3.010 2.660 2.970 2,795,628 +0.20(+7.22%)
Dec 10, 2021 2.910 2.910 2.740 2.770 1,853,982 -0.13(-4.48%)
Dec 09, 2021 3.160 3.195 2.890 2.900 1,165,760 -0.22(-7.05%)
Dec 08, 2021 3.090 3.160 3.010 3.120 1,524,831 +0.00(+0.00%)
Dec 07, 2021 3.200 3.300 3.060 3.120 1,399,797 -0.01(-0.32%)
Dec 06, 2021 2.960 3.195 2.850 3.130 1,675,612 +0.20(+6.83%)
Dec 03, 2021 3.140 3.170 2.910 2.930 2,300,784 -0.17(-5.48%)
Dec 02, 2021 2.950 3.125 2.830 3.100 2,096,474 +0.18(+5.98%)
Dec 01, 2021 3.340 3.380 2.920 2.925 3,541,757 -0.35(-10.55%)
Nov 30, 2021 3.150 3.340 3.125 3.270 8,300,590 +0.07(+2.19%)
Nov 29, 2021 3.410 3.470 3.190 3.200 1,152,580 -0.17(-5.04%)
Nov 26, 2021 3.600 3.600 3.300 3.370 1,002,616 -0.25(-6.91%)
Nov 24, 2021 3.570 3.675 3.450 3.620 687,304 +0.03(+0.84%)
Nov 23, 2021 3.560 3.670 3.370 3.590 1,195,539 +0.11(+3.16%)
Nov 22, 2021 3.580 3.661 3.480 3.480 1,364,810 -0.19(-5.18%)
Nov 19, 2021 3.820 3.900 3.645 3.670 993,026 -0.16(-4.18%)
Nov 18, 2021 4.160 3.885 3.815 3.830 1,670,147 -0.27(-6.59%)
Nov 17, 2021 4.320 4.505 4.070 4.100 1,149,255 -0.17(-3.98%)
Nov 16, 2021 4.280 4.350 4.150 4.270 982,123 -0.06(-1.39%)
Nov 15, 2021 4.480 4.550 4.320 4.330 800,215 -0.17(-3.78%)
Nov 12, 2021 4.710 4.720 4.440 4.500 793,013 -0.16(-3.43%)
Nov 11, 2021 4.810 4.875 4.650 4.660 940,409 -0.17(-3.52%)
Nov 10, 2021 4.730 4.830 740,001 -0.02(-0.41%)
Nov 09, 2021 4.800 5.140 4.760 4.850 908,532 -0.13(-2.61%)
Nov 08, 2021 4.870 5.000 4.750 4.980 947,569 +0.05(+1.01%)
Nov 05, 2021 4.775 4.990 4.660 4.930 824,117 +0.16(+3.35%)
Nov 04, 2021 4.690 4.810 4.630 4.770 959,931 +0.03(+0.63%)
Nov 03, 2021 4.370 4.780 4.300 4.740 1,115,054 +0.34(+7.73%)
Nov 02, 2021 4.410 4.450 4.210 4.400 1,212,820 -0.04(-0.90%)
Nov 01, 2021 4.270 4.515 4.260 4.440 1,813,832 +0.24(+5.71%)
Oct 29, 2021 4.410 4.495 4.180 4.200 985,675 -0.26(-5.83%)
Oct 28, 2021 4.400 4.480 4.325 4.460 869,134 +0.07(+1.59%)
Oct 27, 2021 4.400 4.475 4.270 4.390 934,940 -0.04(-0.90%)
Oct 26, 2021 4.440 4.430 592,549 -0.01(-0.23%)
Oct 25, 2021 4.530 4.620 4.420 4.440 589,855 -0.11(-2.42%)
Oct 22, 2021 4.650 4.650 4.450 4.550 816,089 -0.07(-1.52%)
Oct 21, 2021 4.668 4.835 4.590 4.620 598,160 +0.05(+1.09%)
Oct 20, 2021 4.500 4.690 4.480 4.570 908,503 +0.07(+1.56%)
Oct 19, 2021 4.500 4.570 4.275 4.500 1,299,275 +0.04(+0.90%)
Oct 18, 2021 4.920 4.920 4.410 4.460 1,255,813 -0.49(-9.90%)
Oct 15, 2021 5.080 5.080 4.880 4.950 628,528 -0.06(-1.20%)
Oct 14, 2021 5.050 5.120 4.960 5.010 759,957 +0.00(+0.00%)
Oct 13, 2021 5.050 5.090 4.960 5.010 310,616 -0.04(-0.79%)
Oct 12, 2021 4.990 5.065 4.930 5.050 477,700 +0.04(+0.80%)
Oct 11, 2021 4.900 5.085 4.870 5.010 561,222 +0.14(+2.87%)
Oct 08, 2021 4.920 4.940 4.800 4.870 370,591 -0.07(-1.42%)
Oct 07, 2021 5.000 5.035 4.890 4.940 482,933 -0.01(-0.20%)
Oct 06, 2021 4.910 5.020 4.830 4.950 594,260 +0.03(+0.61%)
Oct 05, 2021 5.050 5.050 4.850 4.920 768,608 -0.08(-1.60%)
Oct 04, 2021 5.140 5.240 4.950 5.000 738,979 -0.19(-3.66%)
Oct 01, 2021 5.140 5.230 4.950 5.190 1,081,214 +0.07(+1.37%)
Sep 30, 2021 5.220 5.220 4.990 5.120 768,107 -0.01(-0.19%)
Sep 29, 2021 5.270 5.305 5.110 5.130 632,326 -0.11(-2.10%)
Sep 28, 2021 5.400 5.470 5.220 5.240 531,111 -0.19(-3.50%)
Sep 27, 2021 5.350 5.500 5.300 5.430 490,955 +0.10(+1.88%)
Sep 24, 2021 5.460 5.500 5.300 5.330 478,361 -0.14(-2.56%)
Sep 23, 2021 5.480 5.480 5.310 5.470 611,955 +0.03(+0.55%)
Sep 22, 2021 5.560 5.560 5.430 5.440 285,455 -0.07(-1.27%)
Sep 21, 2021 5.400 5.580 5.400 5.510 454,716 +0.02(+0.36%)
Sep 20, 2021 5.630 5.650 5.415 5.490 700,236 -0.24(-4.19%)
Sep 17, 2021 5.450 5.750 5.280 5.730 2,435,330 +0.32(+5.91%)
Sep 16, 2021 5.400 5.420 5.140 5.410 510,116 +0.03(+0.56%)
Sep 15, 2021 5.350 5.445 5.260 5.380 694,679 +0.01(+0.19%)
Sep 14, 2021 5.550 5.595 5.330 5.370 816,710 -0.15(-2.72%)
Sep 13, 2021 5.460 5.720 5.350 5.520 1,217,689 +0.08(+1.47%)
Sep 10, 2021 5.730 5.730 5.380 5.440 922,654 -0.24(-4.23%)
Sep 09, 2021 5.660 5.800 5.550 5.680 1,006,027 +0.07(+1.25%)
Sep 08, 2021 5.710 5.775 5.497 5.610 973,853 -0.11(-1.92%)
Sep 07, 2021 5.570 5.730 5.530 5.720 1,331,616 +0.17(+3.06%)
Sep 03, 2021 5.510 5.570 5.415 5.550 898,524 +0.00(+0.00%)
Sep 02, 2021 5.330 5.570 5.330 5.550 1,024,311 +0.19(+3.54%)
Sep 01, 2021 5.150 5.375 5.150 5.360 1,416,004 +0.20(+3.88%)
Aug 31, 2021 4.990 5.215 4.971 5.160 735,696 +0.19(+3.82%)
Aug 30, 2021 4.980 5.180 4.940 4.970 982,353 -0.03(-0.60%)
Aug 27, 2021 4.880 5.080 4.815 5.000 974,202 +0.14(+2.88%)
Aug 26, 2021 4.940 5.060 4.850 4.860 760,929 -0.12(-2.41%)
Aug 25, 2021 4.900 5.070 4.820 4.980 709,541 +0.08(+1.63%)
Aug 24, 2021 5.060 5.060 4.835 4.900 818,144 -0.18(-3.54%)
Aug 23, 2021 4.910 5.120 4.850 5.080 879,812 +0.22(+4.53%)
Aug 20, 2021 4.840 4.960 4.720 4.860 837,041 +0.04(+0.83%)
Aug 19, 2021 5.070 5.090 4.810 4.820 1,813,555 -0.28(-5.49%)
Aug 18, 2021 5.350 5.350 5.090 5.100 1,178,401 -0.26(-4.85%)
Aug 17, 2021 5.280 5.380 5.190 5.360 906,118 +0.05(+0.94%)
Aug 16, 2021 5.450 5.470 5.285 5.310 1,107,051 -0.09(-1.67%)
Aug 13, 2021 5.470 5.570 5.350 5.400 1,522,141 -0.02(-0.37%)
Aug 12, 2021 5.520 5.530 5.400 5.420 1,596,425 -0.06(-1.09%)
Aug 11, 2021 5.500 5.580 5.410 5.480 1,373,876 -0.02(-0.36%)
Aug 10, 2021 5.830 5.834 5.500 5.500 2,106,545 -0.36(-6.14%)
Aug 09, 2021 5.630 6.150 5.600 5.860 4,399,425 -0.61(-9.43%)
Aug 06, 2021 6.670 6.670 6.370 6.470 1,441,894 -0.12(-1.82%)
Aug 05, 2021 6.440 6.660 6.400 6.590 1,593,451 +0.13(+2.01%)
Aug 04, 2021 6.490 6.620 6.390 6.460 571,264 -0.10(-1.52%)
Aug 03, 2021 6.520 6.590 6.310 6.560 1,262,226 +0.04(+0.61%)
Aug 02, 2021 6.710 6.763 6.510 6.520 1,421,454 -0.11(-1.66%)
Jul 30, 2021 6.680 6.890 6.600 6.630 473,661 -0.13(-1.92%)
Jul 29, 2021 6.930 7.010 6.730 6.760 685,700 -0.16(-2.31%)
Jul 28, 2021 6.700 6.946 6.680 6.920 560,146 +0.25(+3.75%)
Jul 27, 2021 6.780 6.810 6.490 6.670 953,665 +0.04(+0.60%)
Jul 26, 2021 6.940 7.000 6.620 6.630 1,049,515 -0.33(-4.74%)
Jul 23, 2021 7.060 7.320 6.900 6.960 495,817 -0.12(-1.69%)
Jul 22, 2021 7.250 7.395 7.070 7.080 528,759 -0.28(-3.80%)
Jul 21, 2021 7.470 7.470 7.150 7.360 513,678 -0.12(-1.60%)
Jul 20, 2021 7.170 7.590 7.170 7.480 1,199,103 +0.28(+3.89%)
Jul 19, 2021 7.095 7.270 6.995 7.200 1,850,695 -0.05(-0.69%)
Jul 16, 2021 7.290 7.460 7.150 7.250 903,757 +0.05(+0.69%)
Jul 15, 2021 7.260 7.350 6.970 7.200 1,173,828 -0.09(-1.23%)
Jul 14, 2021 7.590 7.590 7.290 7.290 560,796 -0.23(-3.06%)
Jul 13, 2021 7.610 7.660 7.460 7.520 497,766 -0.15(-1.96%)
Jul 12, 2021 7.710 7.794 7.550 7.670 540,912 -0.06(-0.78%)
Jul 09, 2021 7.670 7.740 7.540 7.730 641,813 +0.06(+0.78%)
Jul 08, 2021 7.370 7.790 7.310 7.670 1,317,425 +0.19(+2.54%)
Jul 07, 2021 7.560 7.660 7.330 7.480 1,605,555 -0.15(-1.97%)
Jul 06, 2021 7.900 7.935 7.530 7.630 1,673,337 -0.33(-4.15%)
Jul 02, 2021 8.430 8.430 7.950 7.960 730,124 -0.50(-5.91%)
Jul 01, 2021 8.380 8.520 8.220 8.460 2,055,280 +0.15(+1.81%)
Jun 30, 2021 8.480 8.590 8.270 8.310 1,989,313 -0.25(-2.92%)
Jun 29, 2021 9.420 9.510 8.490 8.560 2,499,503 -0.86(-9.13%)
Jun 28, 2021 9.830 9.860 9.300 9.420 913,292 -0.29(-2.99%)
Jun 25, 2021 9.600 9.720 9.480 9.710 2,629,616 +0.09(+0.94%)
Jun 24, 2021 9.140 9.650 8.992 9.620 1,406,582 +0.58(+6.42%)
Jun 23, 2021 8.990 9.210 8.880 9.040 577,242 +0.09(+1.01%)
Jun 22, 2021 8.530 8.980 8.390 8.950 801,956 +0.35(+4.07%)
Jun 21, 2021 8.630 8.780 8.325 8.600 669,623 +0.01(+0.12%)
Jun 18, 2021 8.680 8.790 8.390 8.590 1,796,427 -0.22(-2.50%)
Jun 17, 2021 8.790 8.880 8.590 8.810 496,260 -0.02(-0.23%)
Jun 16, 2021 8.830 9.040 8.500 8.830 622,505 +0.05(+0.57%)
Jun 15, 2021 8.880 8.950 8.690 8.780 450,816 -0.03(-0.34%)
Jun 14, 2021 8.590 8.910 8.530 8.810 788,966 +0.28(+3.28%)
Jun 11, 2021 8.480 8.540 8.370 8.530 484,484 +0.05(+0.59%)
Jun 10, 2021 8.480 8.610 8.360 8.480 489,012 +0.01(+0.12%)
Jun 09, 2021 8.450 8.650 8.440 8.470 725,705 +0.07(+0.83%)
Jun 08, 2021 8.770 8.930 8.360 8.400 702,339 -0.35(-4.00%)
Jun 07, 2021 8.200 8.830 8.100 8.750 1,082,644 +0.51(+6.19%)
Jun 04, 2021 8.640 8.680 8.220 8.240 481,094 -0.37(-4.30%)
Jun 03, 2021 8.510 8.670 8.440 8.610 496,043 -0.01(-0.12%)
Jun 02, 2021 8.300 9.090 8.290 8.620 1,642,958 +0.52(+6.42%)
Jun 01, 2021 8.210 8.290 8.090 8.100 865,348 -0.13(-1.58%)
May 28, 2021 8.370 8.544 8.220 8.230 314,791 -0.13(-1.56%)
May 27, 2021 8.460 8.460 8.290 8.360 369,731 +0.00(+0.00%)
May 26, 2021 8.270 8.410 8.200 8.360 353,563 +0.11(+1.33%)
May 25, 2021 8.520 8.570 8.250 8.250 492,469 -0.28(-3.28%)
May 24, 2021 8.600 8.620 8.350 8.530 409,955 -0.02(-0.23%)
May 21, 2021 8.780 8.780 8.550 8.550 318,148 -0.14(-1.61%)
May 20, 2021 8.590 8.845 8.500 8.690 407,719 +0.11(+1.28%)
May 19, 2021 8.700 8.878 8.470 8.580 505,770 -0.26(-2.94%)
May 18, 2021 9.000 9.140 8.820 8.840 435,909 -0.17(-1.89%)
May 17, 2021 9.010 9.370 8.885 9.010 778,923 -0.12(-1.31%)
May 14, 2021 8.740 9.170 8.610 9.130 1,360,024 +0.46(+5.31%)
May 13, 2021 8.550 8.740 8.150 8.670 1,262,271 +0.12(+1.40%)
May 12, 2021 8.530 8.990 8.470 8.550 936,557 +0.01(+0.12%)
May 11, 2021 7.980 8.600 7.940 8.540 942,421 +0.33(+4.02%)
May 10, 2021 8.150 8.620 8.130 8.210 1,559,959 -0.08(-0.97%)
May 07, 2021 7.650 8.400 7.310 8.290 3,131,747 +1.48(+21.73%)
May 06, 2021 7.500 7.500 6.700 6.810 2,376,948 -0.71(-9.44%)
May 05, 2021 7.640 7.730 7.500 7.520 1,822,027 -0.08(-1.05%)
May 04, 2021 7.850 7.850 7.480 7.600 1,225,013 -0.25(-3.18%)
May 03, 2021 7.860 7.980 7.810 7.850 986,831 +0.04(+0.51%)
Apr 30, 2021 7.980 8.170 7.780 7.810 809,400 -0.26(-3.22%)
Apr 29, 2021 8.400 8.450 8.000 8.070 784,623 -0.24(-2.89%)
Apr 28, 2021 8.100 8.460 8.010 8.310 632,655 +0.14(+1.71%)
Apr 27, 2021 8.190 8.300 8.040 8.170 740,150 -0.01(-0.12%)
Apr 26, 2021 7.830 8.230 7.730 8.180 1,052,627 +0.39(+5.01%)
Apr 23, 2021 7.980 8.030 7.705 7.790 1,449,000 -0.09(-1.14%)
Apr 22, 2021 7.910 8.020 7.570 7.880 1,489,506 +0.01(+0.13%)
Apr 21, 2021 7.720 7.890 7.360 7.870 2,302,130 +0.13(+1.68%)
Apr 20, 2021 7.650 7.870 7.610 7.740 740,099 +0.01(+0.13%)
Apr 19, 2021 8.010 8.070 7.705 7.730 1,284,764 -0.37(-4.51%)
Apr 16, 2021 8.310 8.330 7.850 8.095 1,164,700 -0.13(-1.64%)
Apr 15, 2021 8.230 8.450 8.150 8.230 827,453 +0.01(+0.12%)
Apr 14, 2021 8.200 8.460 8.100 8.220 1,091,533 +0.03(+0.37%)
Apr 13, 2021 8.130 8.210 7.930 8.190 1,001,716 +0.07(+0.86%)
Apr 12, 2021 8.400 8.405 8.050 8.120 930,743 -0.25(-2.99%)
Apr 09, 2021 8.400 8.530 8.220 8.370 789,300 -0.05(-0.59%)
Apr 08, 2021 8.460 8.630 8.280 8.420 712,545 -0.02(-0.24%)
Apr 07, 2021 8.700 8.820 8.385 8.440 821,938 -0.21(-2.43%)
Apr 06, 2021 9.350 9.400 8.640 8.650 1,367,617 -0.77(-8.17%)
Apr 05, 2021 8.820 9.440 8.800 9.420 1,431,132 +0.79(+9.15%)
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.