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 )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2020 47.57 51.78 47.11 51.31 827,739 +3.67(+7.70%)
Jun 29, 2020 45.99 48.25 45.80 47.64 563,518 +1.74(+3.79%)
Jun 26, 2020 46.50 47.13 45.02 45.90 770,400 -1.07(-2.28%)
Jun 25, 2020 45.26 47.87 45.20 46.97 594,680 +1.43(+3.14%)
Jun 24, 2020 46.68 48.49 45.05 45.54 561,212 -1.88(-3.96%)
Jun 23, 2020 47.66 49.95 46.82 47.42 942,337 +0.44(+0.94%)
Jun 22, 2020 44.14 48.32 44.00 46.98 1,113,404 +3.45(+7.93%)
Jun 19, 2020 44.10 47.18 43.53 43.53 1,624,100 -0.10(-0.23%)
Jun 18, 2020 44.28 44.97 42.99 43.63 440,918 -1.07(-2.39%)
Jun 17, 2020 44.67 45.13 43.87 44.70 456,303 +0.04(+0.09%)
Jun 16, 2020 45.32 45.32 42.81 44.66 502,915 +0.71(+1.62%)
Jun 15, 2020 42.60 45.31 41.92 43.95 483,775 +0.47(+1.08%)
Jun 12, 2020 43.67 44.20 41.94 43.48 400,000 +1.22(+2.89%)
Jun 11, 2020 44.52 45.86 41.92 42.26 760,202 -4.33(-9.29%)
Jun 10, 2020 48.00 48.83 46.28 46.59 487,502 -1.09(-2.29%)
Jun 09, 2020 47.49 48.59 46.31 47.68 663,758 -0.11(-0.23%)
Jun 08, 2020 45.89 47.93 45.43 47.79 719,655 +2.44(+5.38%)
Jun 05, 2020 44.51 46.33 42.97 45.35 779,000 +1.90(+4.37%)
Jun 04, 2020 42.30 44.85 42.05 43.45 736,205 +1.25(+2.96%)
Jun 03, 2020 42.99 43.69 41.97 42.20 489,030 -0.43(-1.01%)
Jun 02, 2020 42.30 42.90 41.20 42.63 674,155 +0.57(+1.36%)
Jun 01, 2020 42.39 42.58 40.32 42.06 630,259 -0.31(-0.73%)
May 29, 2020 40.93 42.56 39.65 42.37 626,800 +1.43(+3.49%)
May 28, 2020 39.91 41.67 39.26 40.94 501,983 +1.19(+2.99%)
May 27, 2020 41.00 41.17 39.12 39.75 785,970 -1.38(-3.36%)
May 26, 2020 44.31 44.66 40.60 41.13 891,711 -2.38(-5.47%)
May 22, 2020 43.71 44.27 42.43 43.51 481,700 -0.41(-0.93%)
May 21, 2020 45.71 46.09 42.32 43.92 775,569 -1.45(-3.20%)
May 20, 2020 42.58 45.44 41.68 45.37 859,482 +3.26(+7.74%)
May 19, 2020 44.36 44.36 41.78 42.11 773,465 -2.20(-4.97%)
May 18, 2020 46.60 47.15 43.41 44.31 869,154 -1.13(-2.49%)
May 15, 2020 44.20 45.64 43.08 45.44 654,800 +0.82(+1.84%)
May 14, 2020 45.42 46.36 44.13 44.62 479,891 -2.05(-4.39%)
May 13, 2020 51.27 51.45 45.06 46.67 1,097,767 -4.04(-7.97%)
May 12, 2020 48.87 53.00 48.33 50.71 1,007,843 +2.43(+5.03%)
May 11, 2020 46.68 48.50 46.60 48.28 748,982 +1.71(+3.67%)
May 08, 2020 45.18 47.70 44.59 46.57 1,180,300 +2.45(+5.55%)
May 07, 2020 41.20 46.87 40.54 44.12 1,070,025 +3.52(+8.67%)
May 06, 2020 40.95 41.95 39.59 40.60 487,043 +0.06(+0.15%)
May 05, 2020 40.03 42.40 39.88 40.54 536,864 +1.16(+2.95%)
May 04, 2020 37.14 39.44 36.52 39.38 333,823 +1.93(+5.15%)
May 01, 2020 38.86 39.45 36.78 37.45 611,500 -2.15(-5.43%)
Apr 30, 2020 41.21 41.21 39.33 39.60 491,035 -2.02(-4.85%)
Apr 29, 2020 41.08 42.17 40.05 41.62 550,243 +1.62(+4.05%)
Apr 28, 2020 41.65 41.65 39.46 40.00 406,181 -0.55(-1.36%)
Apr 27, 2020 40.84 41.61 39.70 40.55 453,284 +0.42(+1.05%)
Apr 24, 2020 39.58 40.50 38.72 40.13 405,900 +1.14(+2.92%)
Apr 23, 2020 39.91 40.99 38.92 38.99 343,913 -0.77(-1.94%)
Apr 22, 2020 42.41 42.47 39.68 39.76 639,834 -1.30(-3.17%)
Apr 21, 2020 39.64 42.33 39.37 41.06 745,473 +0.87(+2.16%)
Apr 20, 2020 37.01 41.43 37.00 40.19 1,162,764 +2.68(+7.14%)
Apr 17, 2020 36.00 37.76 35.11 37.51 744,400 +1.65(+4.60%)
Apr 16, 2020 34.71 36.01 34.37 35.86 531,211 +1.44(+4.18%)
Apr 15, 2020 35.23 36.00 33.79 34.42 585,063 -2.32(-6.31%)
Apr 14, 2020 36.28 37.34 36.00 36.74 536,803 +0.97(+2.71%)
Apr 13, 2020 35.60 36.29 34.13 35.77 491,073 +0.21(+0.59%)
Apr 09, 2020 36.23 38.00 35.41 35.56 734,600 -0.43(-1.19%)
Apr 08, 2020 33.51 37.64 33.30 35.99 825,124 +2.96(+8.96%)
Apr 07, 2020 32.71 34.73 31.63 33.03 684,642 +1.09(+3.41%)
Apr 06, 2020 32.21 34.53 31.36 31.94 1,019,458 +1.18(+3.84%)
Apr 03, 2020 32.05 33.79 29.90 30.76 685,300 -2.21(-6.70%)
Apr 02, 2020 29.70 33.20 29.11 32.97 912,468 +2.93(+9.75%)
Apr 01, 2020 31.00 31.66 29.42 30.04 928,115 -1.49(-4.73%)
Mar 31, 2020 33.93 34.44 30.72 31.53 855,557 -2.45(-7.21%)
Mar 30, 2020 35.29 35.64 33.33 33.98 600,221 -1.31(-3.71%)
Mar 27, 2020 36.48 37.75 35.24 35.29 526,200 -2.10(-5.62%)
Mar 26, 2020 37.62 39.52 36.57 37.39 581,109 +0.15(+0.40%)
Mar 25, 2020 38.00 38.85 35.45 37.24 609,657 -0.53(-1.40%)
Mar 24, 2020 38.38 39.39 36.28 37.77 580,453 +2.02(+5.65%)
Mar 23, 2020 34.30 36.42 30.46 35.75 871,908 +1.59(+4.65%)
Mar 20, 2020 38.44 39.46 33.13 34.16 906,400 -2.79(-7.55%)
Mar 19, 2020 33.98 37.89 32.25 36.95 1,151,590 +3.37(+10.04%)
Mar 18, 2020 29.07 34.73 28.00 33.58 1,583,787 +2.64(+8.53%)
Mar 17, 2020 28.36 31.47 27.46 30.94 1,487,597 +3.50(+12.76%)
Mar 16, 2020 26.00 29.65 24.82 27.44 1,916,902 -6.99(-20.30%)
Mar 13, 2020 36.08 37.74 31.59 34.43 1,550,800 -0.55(-1.57%)
Mar 12, 2020 38.00 38.99 34.04 34.98 1,572,303 -7.95(-18.52%)
Mar 11, 2020 44.97 46.26 41.77 42.93 865,324 -3.85(-8.23%)
Mar 10, 2020 46.54 47.28 43.76 46.78 894,673 +1.93(+4.30%)
Mar 09, 2020 47.32 47.97 43.61 44.85 1,042,367 -5.61(-11.12%)
Mar 06, 2020 52.01 53.20 49.29 50.46 646,900 -3.34(-6.21%)
Mar 05, 2020 54.02 56.10 53.00 53.80 600,061 -1.94(-3.48%)
Mar 04, 2020 55.35 56.85 54.53 55.74 688,667 +1.79(+3.32%)
Mar 03, 2020 52.13 56.14 51.82 53.95 1,186,290 +1.76(+3.37%)
Mar 02, 2020 51.44 53.15 49.58 52.19 1,160,209 +1.70(+3.37%)
Feb 28, 2020 48.68 52.00 47.09 50.49 1,336,100 -1.81(-3.46%)
Feb 27, 2020 52.99 55.48 50.02 52.30 1,796,744 -4.75(-8.33%)
Feb 26, 2020 60.22 63.22 56.00 57.05 1,140,031 -2.86(-4.77%)
Feb 25, 2020 63.56 64.00 58.78 59.91 1,007,822 -2.95(-4.69%)
Feb 24, 2020 62.53 67.59 60.00 62.86 1,960,345 +1.10(+1.78%)
Feb 21, 2020 68.66 70.43 57.52 61.76 3,225,600 -6.59(-9.64%)
Feb 20, 2020 70.34 71.19 66.31 68.35 940,430 -2.19(-3.10%)
Feb 19, 2020 72.40 72.50 69.23 70.54 1,096,459 +0.40(+0.57%)
Feb 18, 2020 73.39 73.39 69.78 70.14 813,598 -0.36(-0.51%)
Feb 14, 2020 73.33 73.45 69.21 70.50 1,458,000 -3.34(-4.52%)
Feb 13, 2020 76.50 76.98 71.00 73.84 2,134,109 +3.73(+5.32%)
Feb 12, 2020 66.35 70.11 65.84 70.11 664,182 +3.91(+5.91%)
Feb 11, 2020 66.83 67.19 63.88 66.20 716,715 +0.17(+0.26%)
Feb 10, 2020 61.74 66.25 60.16 66.03 1,001,221 +4.29(+6.95%)
Feb 07, 2020 61.40 63.29 59.52 61.74 1,218,400 +3.76(+6.48%)
Feb 06, 2020 59.90 59.90 57.35 57.98 432,724 -1.51(-2.54%)
Feb 05, 2020 60.09 61.34 59.06 59.49 367,959 +0.13(+0.22%)
Feb 04, 2020 57.97 60.27 57.63 59.36 432,106 +2.21(+3.87%)
Feb 03, 2020 54.13 57.58 54.13 57.15 531,016 +3.07(+5.68%)
Jan 31, 2020 54.49 57.12 53.50 54.08 646,700 -0.55(-1.01%)
Jan 30, 2020 54.57 55.81 53.00 54.63 396,343 -0.41(-0.74%)
Jan 29, 2020 54.55 56.91 54.37 55.04 456,476 +0.96(+1.78%)
Jan 28, 2020 51.95 54.98 51.95 54.08 778,546 +2.79(+5.44%)
Jan 27, 2020 48.24 52.29 47.95 51.29 807,519 +2.19(+4.46%)
Jan 24, 2020 51.80 53.16 48.82 49.10 567,300 -2.74(-5.29%)
Jan 23, 2020 53.49 53.88 49.02 51.84 883,640 -2.51(-4.62%)
Jan 22, 2020 56.22 56.74 53.88 54.35 479,616 -1.87(-3.33%)
Jan 21, 2020 56.85 57.56 56.00 56.22 583,834 -1.21(-2.11%)
Jan 17, 2020 58.83 59.59 57.37 57.43 387,900 -1.04(-1.78%)
Jan 16, 2020 58.90 60.23 58.12 58.47 315,285 -0.10(-0.17%)
Jan 15, 2020 59.13 59.97 58.25 58.57 332,913 +0.23(+0.39%)
Jan 14, 2020 57.15 59.49 56.76 58.34 402,697 +1.21(+2.12%)
Jan 13, 2020 59.48 59.77 56.28 57.13 490,509 -2.31(-3.89%)
Jan 10, 2020 60.74 61.12 59.22 59.44 308,700 -0.87(-1.44%)
Jan 09, 2020 61.14 61.87 59.68 60.31 426,028 -0.54(-0.89%)
Jan 08, 2020 59.80 61.49 59.00 60.85 325,841 +0.81(+1.35%)
Jan 07, 2020 61.45 61.93 59.24 60.04 571,399 -1.34(-2.18%)
Jan 06, 2020 59.06 61.59 58.35 61.38 423,158 +1.36(+2.27%)
Jan 03, 2020 60.24 60.87 59.02 60.02 385,500 -1.32(-2.15%)
Jan 02, 2020 60.34 61.40 59.05 61.34 382,403 +1.71(+2.87%)
Dec 31, 2019 59.77 60.16 59.15 59.63 216,000 -0.19(-0.32%)
Dec 30, 2019 59.66 59.99 58.60 59.82 332,601 +0.26(+0.44%)
Dec 27, 2019 59.43 60.00 58.29 59.56 453,400 +0.74(+1.26%)
Dec 26, 2019 57.24 59.06 56.89 58.82 372,003 +1.58(+2.76%)
Dec 24, 2019 56.00 57.25 55.03 57.24 160,900 +1.45(+2.60%)
Dec 23, 2019 54.11 55.92 53.76 55.79 470,149 +1.89(+3.51%)
Dec 20, 2019 53.70 54.28 52.85 53.90 1,043,700 +0.58(+1.09%)
Dec 19, 2019 53.00 53.63 52.00 53.32 545,176 +0.64(+1.21%)
Dec 18, 2019 52.20 52.95 51.20 52.68 577,604 +0.68(+1.31%)
Dec 17, 2019 52.05 52.50 49.71 52.00 498,601 -0.03(-0.06%)
Dec 16, 2019 50.19 52.38 49.42 52.03 511,660 +2.37(+4.77%)
Dec 13, 2019 51.33 51.43 49.19 49.66 327,800 -1.69(-3.29%)
Dec 12, 2019 50.00 51.64 49.53 51.35 442,102 +1.22(+2.43%)
Dec 11, 2019 50.24 50.54 49.32 50.13 504,476 -0.16(-0.32%)
Dec 10, 2019 49.41 50.53 49.00 50.29 330,405 +0.66(+1.33%)
Dec 09, 2019 50.33 50.43 49.47 49.63 306,117 -0.33(-0.66%)
Dec 06, 2019 47.00 50.05 46.96 49.96 559,700 +2.96(+6.30%)
Dec 05, 2019 52.00 52.00 46.65 47.00 729,293 -4.59(-8.90%)
Dec 04, 2019 51.61 51.90 51.00 51.59 434,571 +0.10(+0.19%)
Dec 03, 2019 51.50 51.84 51.05 51.49 455,752 -0.14(-0.27%)
Dec 02, 2019 51.62 51.97 50.92 51.63 655,145 +0.27(+0.53%)
Nov 29, 2019 51.50 51.85 50.85 51.36 175,000 -0.45(-0.87%)
Nov 27, 2019 51.37 52.15 50.97 51.81 411,700 +0.62(+1.21%)
Nov 26, 2019 51.44 51.61 50.10 51.19 465,376 -0.34(-0.66%)
Nov 25, 2019 50.50 53.66 50.50 51.53 1,416,011 +1.98(+4.00%)
Nov 22, 2019 47.30 49.67 47.04 49.55 556,700 +2.47(+5.25%)
Nov 21, 2019 44.87 47.35 44.75 47.08 609,094 +2.32(+5.18%)
Nov 20, 2019 45.57 45.95 43.43 44.76 527,517 -0.89(-1.95%)
Nov 19, 2019 45.74 48.70 45.42 45.65 1,098,569 +1.15(+2.58%)
Nov 18, 2019 40.73 45.09 40.60 44.50 900,388 +4.03(+9.96%)
Nov 15, 2019 40.11 40.54 39.67 40.47 477,000 +0.56(+1.40%)
Nov 14, 2019 40.50 40.87 39.83 39.91 250,352 -0.65(-1.60%)
Nov 13, 2019 39.59 40.77 39.13 40.56 329,573 +0.57(+1.41%)
Nov 12, 2019 39.13 42.22 38.94 39.99 530,421 +1.27(+3.29%)
Nov 11, 2019 38.07 39.56 37.89 38.72 640,402 +0.90(+2.38%)
Nov 08, 2019 37.48 37.95 36.16 37.82 592,400 +0.25(+0.67%)
Nov 07, 2019 37.39 38.50 36.90 37.57 544,306 +0.27(+0.72%)
Nov 06, 2019 38.87 39.50 35.56 37.30 768,742 -3.53(-8.65%)
Nov 05, 2019 40.92 41.10 40.14 40.83 257,487 +0.09(+0.22%)
Nov 04, 2019 41.50 41.50 40.69 40.74 170,433 -0.27(-0.66%)
Nov 01, 2019 40.11 41.08 40.11 41.01 183,400 +1.24(+3.12%)
Oct 31, 2019 40.61 41.26 39.71 39.77 186,476 -0.69(-1.71%)
Oct 30, 2019 41.40 41.70 40.36 40.46 264,745 -1.12(-2.69%)
Oct 29, 2019 41.18 42.00 41.05 41.58 314,796 +0.56(+1.37%)
Oct 28, 2019 40.18 42.13 39.92 41.02 309,623 +1.05(+2.63%)
Oct 25, 2019 39.73 40.61 39.51 39.97 264,700 +0.16(+0.40%)
Oct 24, 2019 39.52 40.05 39.20 39.81 241,203 +0.65(+1.66%)
Oct 23, 2019 39.00 39.96 38.87 39.16 276,373 +0.14(+0.36%)
Oct 22, 2019 39.81 40.10 38.93 39.02 312,836 -0.70(-1.76%)
Oct 21, 2019 39.54 39.90 39.14 39.72 305,825 +0.58(+1.48%)
Oct 18, 2019 39.23 39.78 38.47 39.14 244,700 -0.22(-0.56%)
Oct 17, 2019 39.53 40.33 38.38 39.36 290,622 +0.35(+0.90%)
Oct 16, 2019 38.89 39.48 38.53 39.01 247,727 +0.04(+0.10%)
Oct 15, 2019 38.60 40.00 38.22 38.97 363,001 +0.44(+1.14%)
Oct 14, 2019 38.20 39.18 38.20 38.53 205,242 +0.12(+0.31%)
Oct 11, 2019 37.43 38.99 37.35 38.41 658,800 +1.41(+3.81%)
Oct 10, 2019 35.48 37.05 35.48 37.00 326,900 +1.60(+4.52%)
Oct 09, 2019 36.65 37.05 35.24 35.40 300,738 -1.21(-3.31%)
Oct 08, 2019 36.99 37.12 36.04 36.61 437,845 -0.68(-1.82%)
Oct 07, 2019 37.55 37.72 37.00 37.29 220,077 -0.23(-0.61%)
Oct 04, 2019 37.61 38.52 36.98 37.52 186,800 +0.03(+0.08%)
Oct 03, 2019 36.38 37.68 36.01 37.49 236,427 +0.99(+2.71%)
Oct 02, 2019 35.85 36.64 35.25 36.50 386,735 +0.60(+1.67%)
Oct 01, 2019 36.95 37.88 35.88 35.90 233,642 -0.76(-2.07%)
Sep 30, 2019 38.00 38.00 36.36 36.66 337,914 -1.12(-2.96%)
Sep 27, 2019 37.51 39.01 37.37 37.78 422,900 +0.27(+0.72%)
Sep 26, 2019 37.36 38.10 37.01 37.51 329,323 +0.10(+0.27%)
Sep 25, 2019 36.35 37.72 36.12 37.41 392,083 +0.99(+2.72%)
Sep 24, 2019 36.51 36.90 35.76 36.42 516,011 +0.17(+0.47%)
Sep 23, 2019 36.11 36.85 35.90 36.25 405,790 +0.02(+0.06%)
Sep 20, 2019 36.43 36.76 35.71 36.23 626,900 -0.24(-0.66%)
Sep 19, 2019 36.95 37.36 36.15 36.47 255,526 -0.37(-1.00%)
Sep 18, 2019 36.92 37.44 36.35 36.84 222,860 +0.06(+0.16%)
Sep 17, 2019 37.34 37.34 36.05 36.78 296,112 -0.62(-1.66%)
Sep 16, 2019 37.26 37.56 36.14 37.40 542,073 +0.84(+2.30%)
Sep 13, 2019 36.84 38.17 36.52 36.56 309,300 -0.18(-0.49%)
Sep 12, 2019 36.73 37.10 35.13 36.74 355,451 -0.01(-0.03%)
Sep 11, 2019 37.19 37.65 36.12 36.75 495,798 -0.38(-1.02%)
Sep 10, 2019 35.23 37.26 34.64 37.13 493,584 +1.79(+5.07%)
Sep 09, 2019 35.49 35.97 34.73 35.34 684,156 +0.54(+1.55%)
Sep 06, 2019 35.52 36.22 34.78 34.80 253,300 -0.72(-2.03%)
Sep 05, 2019 34.92 36.33 34.65 35.52 339,446 +1.05(+3.05%)
Sep 04, 2019 35.12 35.22 33.13 34.47 1,070,235 -0.45(-1.29%)
Sep 03, 2019 36.64 37.64 34.62 34.92 445,701 -1.72(-4.69%)
Aug 30, 2019 36.71 37.12 36.00 36.64 433,300 +0.07(+0.19%)
Aug 29, 2019 36.30 37.44 36.00 36.57 509,903 +0.60(+1.67%)
Aug 28, 2019 36.53 36.62 35.50 35.97 343,453 -0.76(-2.07%)
Aug 27, 2019 37.50 37.81 36.32 36.73 289,674 -0.52(-1.40%)
Aug 26, 2019 37.25 37.74 36.80 37.25 328,373 +0.38(+1.03%)
Aug 23, 2019 39.02 39.43 36.76 36.87 372,400 -2.22(-5.68%)
Aug 22, 2019 38.62 39.63 37.72 39.09 489,124 +0.47(+1.22%)
Aug 21, 2019 38.33 38.75 37.45 38.62 488,599 +0.62(+1.63%)
Aug 20, 2019 39.00 39.35 37.74 38.00 305,470 -0.97(-2.49%)
Aug 19, 2019 38.73 39.30 38.18 38.97 436,462 +0.56(+1.46%)
Aug 16, 2019 37.54 38.69 37.30 38.41 351,200 +1.12(+3.00%)
Aug 15, 2019 37.45 38.32 36.76 37.29 577,039 -0.25(-0.67%)
Aug 14, 2019 37.17 38.91 36.95 37.54 564,135 -0.07(-0.19%)
Aug 13, 2019 36.85 37.87 36.33 37.61 540,966 +0.62(+1.68%)
Aug 12, 2019 37.42 38.26 36.70 36.99 385,197 -0.72(-1.91%)
Aug 09, 2019 38.53 38.87 37.01 37.71 612,400 -1.31(-3.36%)
Aug 08, 2019 38.04 40.27 38.04 39.02 451,527 +0.54(+1.40%)
Aug 07, 2019 38.59 39.24 38.05 38.48 399,836 -0.58(-1.48%)
Aug 06, 2019 37.96 39.23 37.67 39.06 421,834 +1.47(+3.91%)
Aug 05, 2019 38.76 38.85 36.70 37.59 633,086 -1.08(-2.79%)
Aug 02, 2019 38.60 38.93 37.99 38.67 408,300 -0.11(-0.28%)
Aug 01, 2019 39.74 40.21 37.67 38.78 612,534 -0.91(-2.29%)
Jul 31, 2019 41.32 41.61 39.61 39.69 392,755 -1.31(-3.20%)
Jul 30, 2019 40.73 41.66 40.52 41.00 402,933 +0.00(+0.00%)
Jul 29, 2019 41.91 42.13 40.70 41.00 430,255 -0.77(-1.84%)
Jul 26, 2019 42.29 42.59 41.18 41.77 411,700 -0.30(-0.71%)
Jul 25, 2019 42.14 42.36 40.53 42.07 760,774 -0.19(-0.45%)
Jul 24, 2019 42.52 42.82 41.65 42.26 457,452 -0.29(-0.68%)
Jul 23, 2019 43.51 43.51 42.16 42.55 346,607 -0.79(-1.82%)
Jul 22, 2019 43.09 43.39 42.41 43.34 440,023 +0.24(+0.56%)
Jul 19, 2019 44.13 44.63 42.68 43.10 452,200 -1.09(-2.47%)
Jul 18, 2019 43.76 44.22 43.53 44.19 331,097 +0.41(+0.94%)
Jul 17, 2019 44.24 44.30 43.19 43.78 274,684 -0.46(-1.04%)
Jul 16, 2019 45.60 45.76 44.22 44.24 305,497 -1.37(-3.00%)
Jul 15, 2019 45.63 45.66 44.79 45.61 528,606 +0.10(+0.22%)
Jul 12, 2019 46.65 46.83 45.39 45.51 584,600 -1.24(-2.65%)
Jul 11, 2019 47.43 47.89 46.48 46.75 227,732 -0.78(-1.64%)
Jul 10, 2019 47.58 47.94 46.55 47.53 294,036 +0.24(+0.51%)
Jul 09, 2019 46.33 47.34 46.11 47.29 294,353 +0.70(+1.50%)
Jul 08, 2019 47.03 47.47 46.14 46.59 390,362 -0.64(-1.36%)
Jul 05, 2019 47.00 47.91 46.46 47.23 332,700 +0.02(+0.04%)
Jul 03, 2019 46.79 47.23 45.95 47.21 143,300 +0.42(+0.90%)
Jul 02, 2019 46.50 47.60 46.18 46.79 387,026 +0.89(+1.94%)
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.