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 )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 1.350 1.401 1.310 1.390 1,508,938 +0.05(+3.73%)
Jun 29, 2023 1.380 1.395 1.290 1.340 1,854,749 -0.04(-2.90%)
Jun 28, 2023 1.410 1.460 1.360 1.380 2,018,404 +0.00(+0.00%)
Jun 27, 2023 1.380 1.440 1.340 1.380 2,337,561 +0.02(+1.47%)
Jun 26, 2023 1.400 1.460 1.330 1.360 3,203,635 +0.03(+2.26%)
Jun 23, 2023 1.400 1.410 1.305 1.330 10,363,773 -0.12(-8.28%)
Jun 22, 2023 1.400 1.470 1.350 1.450 2,038,664 +0.03(+2.47%)
Jun 21, 2023 1.500 1.540 1.360 1.415 2,658,539 -0.11(-7.52%)
Jun 20, 2023 1.440 1.600 1.370 1.530 4,181,668 +0.11(+7.75%)
Jun 16, 2023 1.390 1.505 1.340 1.420 5,991,916 +0.05(+3.65%)
Jun 15, 2023 1.390 1.465 1.300 1.370 15,596,933 +0.14(+11.38%)
Jun 14, 2023 1.270 1.340 1.195 1.230 1,734,571 -0.04(-3.15%)
Jun 13, 2023 1.250 1.305 1.240 1.270 1,683,826 +0.04(+3.25%)
Jun 12, 2023 1.320 1.320 1.230 1.230 1,020,516 -0.07(-5.38%)
Jun 09, 2023 1.350 1.350 1.270 1.300 1,565,601 -0.05(-3.70%)
Jun 08, 2023 1.360 1.380 1.310 1.350 1,842,019 -0.01(-0.74%)
Jun 07, 2023 1.380 1.390 1.330 1.360 1,750,670 -0.01(-0.73%)
Jun 06, 2023 1.350 1.445 1.325 1.370 1,997,709 +0.02(+1.48%)
Jun 05, 2023 1.360 1.390 1.330 1.350 891,113 -0.01(-0.74%)
Jun 02, 2023 1.350 1.360 1.275 1.360 2,230,447 +0.03(+2.26%)
Jun 01, 2023 1.320 1.430 1.310 1.330 2,918,514 -0.03(-2.21%)
May 31, 2023 1.390 1.470 1.330 1.360 3,083,041 -0.04(-2.86%)
May 30, 2023 1.500 1.500 1.380 1.400 1,389,462 -0.06(-4.11%)
May 26, 2023 1.480 1.510 1.420 1.460 1,259,578 -0.03(-2.01%)
May 25, 2023 1.550 1.550 1.460 1.490 1,694,102 -0.09(-5.70%)
May 24, 2023 1.630 1.630 1.500 1.580 1,727,723 -0.05(-3.07%)
May 23, 2023 1.630 1.680 1.590 1.630 1,453,644 -0.03(-1.81%)
May 22, 2023 1.650 1.739 1.625 1.660 1,643,205 +0.02(+1.22%)
May 19, 2023 1.730 1.810 1.630 1.640 1,290,855 -0.07(-3.81%)
May 18, 2023 1.750 1.800 1.640 1.705 1,543,403 -0.05(-3.12%)
May 17, 2023 1.710 1.780 1.530 1.760 1,704,794 +0.06(+3.53%)
May 16, 2023 1.740 1.795 1.625 1.700 2,591,721 +0.00(+0.00%)
May 15, 2023 1.560 1.840 1.560 1.700 4,381,473 +0.16(+10.39%)
May 12, 2023 1.510 1.600 1.460 1.540 1,426,339 +0.05(+3.36%)
May 11, 2023 1.480 1.600 1.430 1.490 2,557,855 +0.03(+2.05%)
May 10, 2023 1.440 1.560 1.380 1.460 2,646,428 +0.04(+2.82%)
May 09, 2023 1.400 1.460 1.240 1.420 2,405,673 +0.07(+5.19%)
May 08, 2023 1.440 1.440 1.325 1.350 1,864,289 -0.05(-3.57%)
May 05, 2023 1.410 1.470 1.400 1.400 1,590,652 -0.01(-0.71%)
May 04, 2023 1.360 1.440 1.340 1.410 1,355,059 +0.05(+3.68%)
May 03, 2023 1.320 1.420 1.270 1.360 859,756 +0.04(+3.03%)
May 02, 2023 1.420 1.420 1.285 1.320 1,139,318 -0.10(-7.04%)
May 01, 2023 1.320 1.475 1.310 1.420 1,236,139 +0.10(+7.58%)
Apr 28, 2023 1.260 1.420 1.210 1.320 3,012,225 +0.07(+5.60%)
Apr 27, 2023 1.150 1.260 1.140 1.250 3,087,953 +0.04(+3.31%)
Apr 26, 2023 1.220 1.230 1.120 1.210 2,321,834 +0.01(+0.83%)
Apr 25, 2023 1.210 1.250 1.120 1.200 2,929,979 -0.02(-1.64%)
Apr 24, 2023 1.300 1.300 1.180 1.220 1,487,162 -0.06(-4.69%)
Apr 21, 2023 1.270 1.320 1.270 1.280 1,434,301 +0.00(+0.00%)
Apr 20, 2023 1.300 1.340 1.240 1.280 1,644,475 -0.03(-2.29%)
Apr 19, 2023 1.330 1.350 1.270 1.310 1,651,008 -0.01(-0.76%)
Apr 18, 2023 1.370 1.370 1.260 1.320 1,688,804 -0.05(-3.65%)
Apr 17, 2023 1.260 1.380 1.240 1.370 2,547,349 +0.12(+9.60%)
Apr 14, 2023 1.350 1.350 1.210 1.250 2,765,199 -0.10(-7.41%)
Apr 13, 2023 1.290 1.380 1.260 1.350 1,914,090 +0.06(+4.65%)
Apr 12, 2023 1.270 1.310 1.260 1.290 1,684,656 +0.05(+4.03%)
Apr 11, 2023 1.350 1.370 1.230 1.240 2,615,158 -0.13(-9.49%)
Apr 10, 2023 1.350 1.380 1.270 1.370 1,914,698 +0.01(+0.74%)
Apr 06, 2023 1.360 1.410 1.270 1.360 3,813,650 +0.10(+7.94%)
Apr 05, 2023 1.370 1.410 1.230 1.260 2,853,451 -0.11(-8.03%)
Apr 04, 2023 1.550 1.570 1.310 1.370 4,464,791 -0.17(-11.04%)
Apr 03, 2023 1.590 1.630 1.510 1.540 2,668,316 -0.05(-3.14%)
Mar 31, 2023 1.650 1.730 1.560 1.590 2,598,982 -0.08(-4.79%)
Mar 30, 2023 1.780 1.830 1.640 1.670 2,375,475 -0.11(-6.18%)
Mar 29, 2023 1.750 1.780 1.690 1.780 3,126,610 +0.02(+1.14%)
Mar 28, 2023 1.750 1.845 1.730 1.760 4,432,234 +0.08(+4.76%)
Mar 27, 2023 1.620 1.760 1.590 1.680 4,370,479 +0.08(+5.00%)
Mar 24, 2023 1.540 1.740 1.520 1.600 8,132,848 +0.04(+2.56%)
Mar 23, 2023 1.450 1.590 1.430 1.560 4,997,859 +0.10(+6.85%)
Mar 22, 2023 1.530 1.530 1.440 1.460 3,346,591 -0.06(-3.95%)
Mar 21, 2023 1.540 1.625 1.430 1.520 5,218,376 -0.02(-1.30%)
Mar 20, 2023 1.500 1.630 1.460 1.540 8,562,587 -0.01(-0.65%)
Mar 17, 2023 1.830 1.830 1.420 1.550 16,460,847 -0.26(-14.36%)
Mar 16, 2023 1.490 2.160 1.260 1.810 55,933,144 -2.17(-54.52%)
Mar 15, 2023 3.970 4.050 3.865 3.980 7,959,298 -0.04(-1.00%)
Mar 14, 2023 4.350 4.370 3.985 4.020 2,999,119 -0.24(-5.63%)
Mar 13, 2023 4.550 4.590 4.230 4.260 2,002,622 -0.31(-6.78%)
Mar 10, 2023 4.810 4.840 4.440 4.570 2,550,661 -0.25(-5.19%)
Mar 09, 2023 5.010 5.180 4.735 4.820 3,405,937 -0.19(-3.79%)
Mar 08, 2023 4.870 5.090 4.770 5.010 4,340,314 +0.10(+2.14%)
Mar 07, 2023 5.120 5.385 4.880 4.905 4,881,884 -0.17(-3.35%)
Mar 06, 2023 5.310 5.560 4.830 5.075 15,324,650 -1.26(-19.95%)
Mar 03, 2023 6.330 6.745 6.165 6.340 5,296,225 -0.02(-0.31%)
Mar 02, 2023 5.980 6.440 5.905 6.360 3,564,445 +0.36(+6.00%)
Mar 01, 2023 6.180 6.250 5.950 6.000 2,233,125 -0.18(-2.91%)
Feb 28, 2023 6.180 6.210 5.800 6.180 2,836,408 +0.02(+0.32%)
Feb 27, 2023 6.260 6.370 6.090 6.160 1,693,050 -0.04(-0.65%)
Feb 24, 2023 5.990 6.340 5.960 6.200 3,458,978 +0.37(+6.35%)
Feb 23, 2023 5.690 6.000 5.610 5.830 2,219,351 +0.14(+2.46%)
Feb 22, 2023 5.610 6.250 5.590 5.690 3,210,844 +0.10(+1.79%)
Feb 21, 2023 5.900 6.005 5.545 5.590 3,271,610 -0.33(-5.57%)
Feb 17, 2023 5.610 5.995 5.550 5.920 1,647,956 +0.36(+6.47%)
Feb 16, 2023 5.560 5.670 5.500 5.560 813,432 -0.02(-0.36%)
Feb 15, 2023 5.710 5.750 5.570 5.580 833,509 -0.15(-2.62%)
Feb 14, 2023 5.570 5.895 5.560 5.730 1,874,843 +0.12(+2.14%)
Feb 13, 2023 5.570 5.655 5.510 5.610 1,259,805 -0.01(-0.18%)
Feb 10, 2023 5.670 5.800 5.610 5.620 806,366 -0.07(-1.23%)
Feb 09, 2023 5.820 5.820 5.655 5.690 779,611 -0.06(-1.04%)
Feb 08, 2023 6.050 6.050 5.720 5.750 1,186,047 -0.30(-4.96%)
Feb 07, 2023 5.840 6.120 5.720 6.050 1,410,372 +0.23(+3.95%)
Feb 06, 2023 5.940 5.980 5.750 5.820 1,368,323 -0.08(-1.36%)
Feb 03, 2023 6.140 6.269 5.840 5.900 2,171,342 -0.02(-0.34%)
Feb 02, 2023 6.450 6.450 5.870 5.920 3,456,906 -0.48(-7.50%)
Feb 01, 2023 6.350 6.450 6.230 6.400 2,051,689 +0.04(+0.63%)
Jan 31, 2023 6.500 6.630 6.350 6.360 1,164,684 -0.14(-2.15%)
Jan 30, 2023 6.670 6.690 6.425 6.500 894,173 -0.18(-2.69%)
Jan 27, 2023 6.660 6.885 6.575 6.680 955,045 +0.03(+0.45%)
Jan 26, 2023 6.770 6.900 6.555 6.650 988,778 -0.04(-0.60%)
Jan 25, 2023 6.650 6.705 6.495 6.690 1,208,417 -0.03(-0.45%)
Jan 24, 2023 6.690 7.040 6.636 6.720 652,497 +0.03(+0.45%)
Jan 23, 2023 6.850 7.135 6.655 6.690 1,053,412 -0.14(-2.05%)
Jan 20, 2023 6.850 6.910 6.650 6.830 809,425 -0.02(-0.29%)
Jan 19, 2023 6.830 7.015 6.780 6.850 910,690 +0.04(+0.59%)
Jan 18, 2023 6.990 7.060 6.760 6.810 1,218,011 -0.19(-2.71%)
Jan 17, 2023 7.200 7.245 6.810 7.000 1,075,874 -0.17(-2.37%)
Jan 13, 2023 6.960 7.220 6.890 7.170 1,341,537 +0.16(+2.28%)
Jan 12, 2023 7.240 7.240 6.405 7.010 2,981,322 -0.29(-3.97%)
Jan 11, 2023 7.250 7.350 7.000 7.300 1,644,677 +0.04(+0.55%)
Jan 10, 2023 7.000 7.410 6.973 7.260 2,695,726 +0.27(+3.86%)
Jan 09, 2023 6.270 7.145 6.270 6.990 2,895,998 +0.68(+10.78%)
Jan 06, 2023 6.300 6.450 6.185 6.310 983,223 +0.02(+0.32%)
Jan 05, 2023 6.010 6.350 5.960 6.290 1,486,814 +0.27(+4.49%)
Jan 04, 2023 5.840 6.130 5.750 6.020 1,002,312 +0.18(+3.08%)
Jan 03, 2023 6.290 6.410 5.755 5.840 1,114,881 -0.39(-6.26%)
Dec 30, 2022 5.890 6.320 5.775 6.230 2,292,221 +0.37(+6.31%)
Dec 29, 2022 5.930 5.999 5.780 5.860 748,678 -0.04(-0.68%)
Dec 28, 2022 5.860 5.957 5.790 5.900 705,420 +0.03(+0.51%)
Dec 27, 2022 6.120 6.120 5.800 5.870 1,062,488 -0.20(-3.29%)
Dec 23, 2022 6.340 6.340 6.030 6.070 835,391 -0.29(-4.56%)
Dec 22, 2022 6.440 6.750 6.230 6.360 1,883,051 -0.08(-1.24%)
Dec 21, 2022 6.250 6.610 6.190 6.440 1,675,034 +0.20(+3.21%)
Dec 20, 2022 5.800 6.290 5.730 6.240 1,615,915 +0.34(+5.76%)
Dec 19, 2022 6.140 6.330 5.720 5.900 1,916,458 -0.24(-3.91%)
Dec 16, 2022 5.950 6.230 5.750 6.140 3,198,205 +0.29(+4.96%)
Dec 15, 2022 5.830 6.050 5.670 5.850 2,812,503 +0.03(+0.52%)
Dec 14, 2022 5.580 5.870 5.507 5.820 2,180,269 +0.22(+3.93%)
Dec 13, 2022 5.460 5.695 5.150 5.600 2,434,615 +0.23(+4.28%)
Dec 12, 2022 5.050 5.620 4.880 5.370 4,631,249 +0.28(+5.50%)
Dec 09, 2022 6.070 6.140 5.040 5.090 7,072,663 -1.09(-17.64%)
Dec 08, 2022 6.260 6.780 5.920 6.180 4,787,453 -0.15(-2.37%)
Dec 07, 2022 8.350 8.870 6.130 6.330 23,131,496 -1.11(-14.92%)
Dec 06, 2022 7.410 7.470 7.280 7.440 987,974 -0.05(-0.67%)
Dec 05, 2022 7.390 7.495 7.220 7.490 608,638 +0.10(+1.35%)
Dec 02, 2022 6.900 7.390 6.900 7.390 708,120 +0.45(+6.48%)
Dec 01, 2022 6.700 7.140 6.660 6.940 1,061,043 +0.24(+3.58%)
Nov 30, 2022 6.580 6.810 6.560 6.700 1,746,330 +0.16(+2.45%)
Nov 29, 2022 6.600 6.715 6.500 6.540 1,042,222 -0.05(-0.76%)
Nov 28, 2022 6.870 7.020 6.555 6.590 846,122 -0.27(-3.94%)
Nov 25, 2022 6.730 6.880 6.600 6.860 523,501 +0.11(+1.63%)
Nov 23, 2022 6.960 7.080 6.730 6.750 1,092,848 -0.24(-3.43%)
Nov 22, 2022 6.690 7.100 6.520 6.990 1,434,603 +0.27(+4.02%)
Nov 21, 2022 7.160 7.180 6.610 6.720 1,639,941 -0.49(-6.80%)
Nov 18, 2022 7.080 7.480 6.930 7.210 1,002,206 +0.16(+2.27%)
Nov 17, 2022 7.270 7.320 7.030 7.050 829,291 -0.25(-3.42%)
Nov 16, 2022 7.300 7.580 7.260 7.300 1,463,351 +0.00(+0.00%)
Nov 15, 2022 7.430 7.510 7.140 7.300 1,048,833 -0.14(-1.88%)
Nov 14, 2022 7.910 7.970 7.420 7.440 942,106 -0.52(-6.53%)
Nov 11, 2022 8.160 8.245 7.820 7.960 795,803 -0.20(-2.45%)
Nov 10, 2022 8.360 8.400 7.940 8.160 1,048,459 -0.04(-0.49%)
Nov 09, 2022 8.150 8.320 8.040 8.200 605,945 +0.01(+0.12%)
Nov 08, 2022 8.340 8.340 7.970 8.190 761,378 -0.12(-1.44%)
Nov 07, 2022 8.560 8.650 8.270 8.310 1,529,050 -0.25(-2.92%)
Nov 04, 2022 8.560 8.840 8.280 8.560 1,547,239 +0.09(+1.06%)
Nov 03, 2022 8.090 8.725 7.860 8.470 2,086,143 +0.43(+5.35%)
Nov 02, 2022 8.350 8.350 7.780 8.040 2,210,228 -0.24(-2.90%)
Nov 01, 2022 7.970 8.850 7.790 8.280 2,217,034 +0.15(+1.85%)
Oct 31, 2022 7.980 8.260 7.910 8.130 736,017 +0.14(+1.75%)
Oct 28, 2022 7.910 8.040 7.680 7.990 736,102 +0.08(+1.01%)
Oct 27, 2022 8.150 8.350 7.840 7.910 763,542 -0.19(-2.35%)
Oct 26, 2022 7.970 8.250 7.920 8.100 759,101 +0.17(+2.14%)
Oct 25, 2022 8.250 8.500 7.830 7.930 1,502,414 -0.32(-3.88%)
Oct 24, 2022 7.830 8.300 7.600 8.250 1,339,270 +0.49(+6.31%)
Oct 21, 2022 8.300 8.320 7.660 7.760 1,093,943 -0.45(-5.48%)
Oct 20, 2022 7.890 8.270 7.715 8.210 1,527,418 +0.23(+2.88%)
Oct 19, 2022 7.970 8.080 7.880 7.980 1,328,601 +0.01(+0.13%)
Oct 18, 2022 7.680 8.110 7.680 7.970 922,817 +0.32(+4.18%)
Oct 17, 2022 7.540 7.860 7.380 7.650 970,391 +0.05(+0.66%)
Oct 14, 2022 8.100 8.220 7.490 7.600 831,045 -0.45(-5.59%)
Oct 13, 2022 7.730 8.130 7.730 8.050 857,506 +0.12(+1.51%)
Oct 12, 2022 8.210 8.320 7.638 7.930 906,234 -0.24(-2.94%)
Oct 11, 2022 7.670 8.385 7.440 8.170 2,658,654 +0.50(+6.52%)
Oct 10, 2022 7.400 7.860 7.290 7.670 1,415,255 +0.25(+3.37%)
Oct 07, 2022 7.010 7.668 6.925 7.420 1,533,584 +0.38(+5.40%)
Oct 06, 2022 7.080 7.215 7.000 7.040 716,722 -0.06(-0.85%)
Oct 05, 2022 6.950 7.170 6.800 7.100 447,889 +0.11(+1.57%)
Oct 04, 2022 6.570 7.000 6.559 6.990 934,721 +0.44(+6.72%)
Oct 03, 2022 6.820 6.900 6.480 6.550 606,440 -0.15(-2.24%)
Sep 30, 2022 6.750 6.815 6.620 6.700 1,705,354 -0.14(-2.05%)
Sep 29, 2022 7.280 7.310 6.800 6.840 834,212 -0.47(-6.43%)
Sep 28, 2022 7.070 7.380 7.078 7.310 751,816 +0.28(+3.98%)
Sep 27, 2022 6.890 7.110 6.770 7.030 725,096 +0.23(+3.38%)
Sep 26, 2022 6.710 6.920 6.675 6.800 511,889 +0.10(+1.49%)
Sep 23, 2022 6.840 6.910 6.574 6.700 626,670 -0.26(-3.74%)
Sep 22, 2022 7.080 7.100 6.921 6.960 565,405 -0.15(-2.11%)
Sep 21, 2022 7.210 7.340 7.000 7.110 711,165 -0.15(-2.07%)
Sep 20, 2022 7.430 7.625 7.150 7.260 1,110,299 -0.19(-2.55%)
Sep 19, 2022 6.880 7.490 6.840 7.450 968,841 +0.44(+6.28%)
Sep 16, 2022 7.490 7.550 6.900 7.010 2,102,283 -0.51(-6.78%)
Sep 15, 2022 7.420 7.560 7.220 7.520 921,416 +0.07(+0.94%)
Sep 14, 2022 7.040 7.480 6.920 7.450 2,063,516 +0.40(+5.67%)
Sep 13, 2022 6.960 7.150 6.940 7.050 1,828,600 -0.05(-0.70%)
Sep 12, 2022 7.370 7.410 6.990 7.100 1,247,423 -0.27(-3.66%)
Sep 09, 2022 7.570 7.590 7.350 7.370 578,180 -0.16(-2.12%)
Sep 08, 2022 7.760 7.785 7.376 7.530 673,945 -0.23(-2.96%)
Sep 07, 2022 7.410 7.929 7.400 7.760 1,156,571 +0.24(+3.19%)
Sep 06, 2022 7.940 7.940 7.400 7.520 819,606 -0.34(-4.33%)
Sep 02, 2022 7.750 7.950 7.630 7.860 655,173 +0.17(+2.21%)
Sep 01, 2022 7.560 7.940 7.476 7.690 1,902,570 +0.23(+3.08%)
Aug 31, 2022 7.400 7.620 7.290 7.460 740,473 +0.07(+0.95%)
Aug 30, 2022 7.520 7.585 7.290 7.390 618,673 -0.11(-1.47%)
Aug 29, 2022 7.540 7.850 7.460 7.500 703,815 -0.16(-2.09%)
Aug 26, 2022 8.260 8.265 7.520 7.660 1,586,371 -0.47(-5.78%)
Aug 25, 2022 8.150 8.290 7.491 8.130 1,433,068 +0.00(+0.00%)
Aug 24, 2022 8.050 8.370 7.980 8.130 2,023,773 +0.04(+0.49%)
Aug 23, 2022 7.600 8.480 7.550 8.090 4,419,525 +0.55(+7.29%)
Aug 22, 2022 7.350 8.000 7.287 7.540 2,528,386 +0.15(+2.03%)
Aug 19, 2022 7.040 7.490 7.010 7.390 1,505,498 +0.26(+3.65%)
Aug 18, 2022 6.950 7.270 6.690 7.130 2,532,668 +0.13(+1.86%)
Aug 17, 2022 6.780 7.090 6.695 7.000 1,243,457 +0.15(+2.19%)
Aug 16, 2022 6.600 6.885 6.580 6.850 851,280 +0.18(+2.70%)
Aug 15, 2022 6.710 6.720 6.490 6.670 515,567 -0.03(-0.45%)
Aug 12, 2022 6.700 6.880 6.620 6.700 698,992 +0.06(+0.90%)
Aug 11, 2022 6.410 6.640 6.400 6.640 795,154 +0.23(+3.59%)
Aug 10, 2022 6.540 6.540 6.260 6.410 679,658 -0.02(-0.31%)
Aug 09, 2022 6.470 6.610 6.290 6.430 614,335 +0.01(+0.16%)
Aug 08, 2022 6.150 6.495 6.060 6.420 1,389,851 +0.32(+5.25%)
Aug 05, 2022 5.820 6.110 5.700 6.100 1,516,820 +0.18(+3.04%)
Aug 04, 2022 5.790 6.030 5.790 5.920 818,059 +0.15(+2.60%)
Aug 03, 2022 5.540 5.850 5.370 5.770 1,074,965 -0.10(-1.70%)
Aug 02, 2022 5.800 6.040 5.580 5.870 878,146 +0.42(+7.71%)
Aug 01, 2022 5.750 5.790 5.285 5.450 2,317,516 -0.32(-5.55%)
Jul 29, 2022 6.090 6.090 5.700 5.770 862,233 -0.26(-4.31%)
Jul 28, 2022 6.150 6.170 5.850 6.030 347,851 -0.10(-1.63%)
Jul 27, 2022 6.150 6.180 5.960 6.130 390,684 +0.03(+0.49%)
Jul 26, 2022 6.230 6.350 5.930 6.100 523,023 -0.16(-2.56%)
Jul 25, 2022 6.190 6.290 6.100 6.260 411,190 +0.05(+0.81%)
Jul 22, 2022 6.450 6.470 6.200 6.210 350,673 -0.24(-3.72%)
Jul 21, 2022 6.510 6.530 6.330 6.450 413,025 -0.13(-1.98%)
Jul 20, 2022 6.580 6.890 6.430 6.580 435,916 +0.03(+0.46%)
Jul 19, 2022 6.580 6.600 6.355 6.550 520,501 +0.05(+0.77%)
Jul 18, 2022 6.710 6.830 6.490 6.500 388,050 -0.21(-3.13%)
Jul 15, 2022 6.840 6.840 6.430 6.710 455,636 -0.03(-0.45%)
Jul 14, 2022 6.690 6.810 6.480 6.740 531,106 -0.03(-0.44%)
Jul 13, 2022 6.350 6.920 6.240 6.770 506,131 +0.34(+5.29%)
Jul 12, 2022 6.240 6.510 6.005 6.430 443,501 +0.17(+2.72%)
Jul 11, 2022 6.560 6.580 6.120 6.260 526,673 -0.41(-6.15%)
Jul 08, 2022 6.450 6.740 6.380 6.670 369,554 +0.11(+1.68%)
Jul 07, 2022 6.660 6.780 6.487 6.560 498,487 -0.13(-1.94%)
Jul 06, 2022 6.850 7.130 6.590 6.690 753,023 -0.30(-4.29%)
Jul 05, 2022 6.370 7.025 6.240 6.990 1,040,428 +0.54(+8.37%)
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.