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 )

1.840 -0.070 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 29, 2018 38.74 40.53 38.00 39.19 710,005 +0.69(+1.79%)
Jun 28, 2018 37.37 39.15 36.91 38.50 594,727 +1.31(+3.52%)
Jun 27, 2018 38.26 38.89 37.05 37.19 376,328 -1.07(-2.80%)
Jun 26, 2018 37.21 38.37 36.65 38.26 488,583 +1.06(+2.85%)
Jun 25, 2018 38.87 39.68 37.10 37.20 720,797 -1.69(-4.35%)
Jun 22, 2018 38.32 38.96 37.37 38.89 1,120,679 +0.61(+1.59%)
Jun 21, 2018 42.21 42.36 38.00 38.28 1,102,443 -3.72(-8.86%)
Jun 20, 2018 41.66 42.16 40.75 42.00 683,505 +0.67(+1.62%)
Jun 19, 2018 40.13 41.76 39.20 41.33 591,562 +1.00(+2.48%)
Jun 18, 2018 38.98 40.61 37.67 40.33 602,819 +0.50(+1.26%)
Jun 15, 2018 41.31 39.21 39.83 2,336,891 -1.48(-3.58%)
Jun 14, 2018 40.65 41.80 39.94 41.31 933,593 +0.71(+1.75%)
Jun 13, 2018 39.93 41.20 39.69 40.60 704,013 +0.51(+1.27%)
Jun 12, 2018 39.39 41.00 38.94 40.09 700,451 +0.77(+1.96%)
Jun 11, 2018 39.14 39.77 38.20 39.32 593,362 +0.31(+0.79%)
Jun 08, 2018 37.77 39.28 37.07 39.01 589,249 +1.08(+2.85%)
Jun 07, 2018 38.59 38.59 36.91 37.93 712,791 -0.50(-1.30%)
Jun 06, 2018 38.31 38.96 37.69 38.43 584,514 +0.10(+0.26%)
Jun 05, 2018 37.56 39.83 36.82 38.33 1,033,655 +0.76(+2.02%)
Jun 04, 2018 38.00 38.09 36.44 37.57 784,508 -0.43(-1.13%)
Jun 01, 2018 38.43 39.83 37.85 38.00 1,104,530 -0.49(-1.27%)
May 31, 2018 36.50 39.17 36.46 38.49 1,028,047 +1.82(+4.96%)
May 30, 2018 36.45 37.45 36.26 36.67 649,903 +0.47(+1.30%)
May 29, 2018 37.11 37.90 35.80 36.20 729,024 -1.34(-3.57%)
May 25, 2018 37.54 37.54 37.54 0 -0.15(-0.40%)
May 24, 2018 38.05 39.00 37.50 37.69 905,427 -0.63(-1.64%)
May 23, 2018 40.51 41.73 36.06 38.32 3,046,851 -1.42(-3.57%)
May 22, 2018 38.70 40.83 37.50 39.74 1,261,710 +1.85(+4.88%)
May 21, 2018 42.27 42.74 36.93 37.89 1,909,360 -4.25(-10.09%)
May 18, 2018 42.65 42.99 41.15 42.14 751,777 -0.64(-1.50%)
May 17, 2018 41.61 42.95 41.09 42.78 450,718 +1.22(+2.94%)
May 16, 2018 40.98 41.87 40.51 41.56 785,221 +0.56(+1.37%)
May 15, 2018 40.44 41.66 39.60 41.00 835,340 +0.12(+0.29%)
May 14, 2018 42.22 42.91 40.26 40.88 1,109,505 -1.33(-3.15%)
May 11, 2018 41.01 43.25 40.86 42.21 1,179,811 +1.61(+3.97%)
May 10, 2018 41.78 42.43 40.25 40.60 854,963 -1.14(-2.73%)
May 09, 2018 40.65 43.12 40.65 41.74 1,769,995 +1.25(+3.09%)
May 08, 2018 40.63 41.11 38.60 40.49 2,015,967 -0.53(-1.29%)
May 07, 2018 41.58 41.80 39.08 41.02 2,055,375 -0.52(-1.25%)
May 04, 2018 37.30 43.26 37.25 41.54 5,347,237 +4.61(+12.48%)
May 03, 2018 44.60 44.96 33.06 36.93 14,852,962 -8.82(-19.28%)
May 02, 2018 46.55 57.15 44.50 45.75 14,589,581 -24.75(-35.11%)
May 01, 2018 69.10 70.55 68.62 70.50 433,637 +0.49(+0.70%)
Apr 30, 2018 72.09 73.33 69.83 70.01 422,224 -1.68(-2.34%)
Apr 27, 2018 69.13 72.96 69.13 71.69 476,287 +2.91(+4.23%)
Apr 26, 2018 69.64 70.41 68.54 68.78 237,752 -0.47(-0.68%)
Apr 25, 2018 70.20 71.17 68.75 69.25 388,595 -0.70(-1.00%)
Apr 24, 2018 73.49 73.82 69.00 69.95 468,057 -3.32(-4.53%)
Apr 23, 2018 74.17 74.97 72.89 73.27 259,725 -0.42(-0.57%)
Apr 20, 2018 73.95 75.68 72.88 73.69 293,749 -0.47(-0.63%)
Apr 19, 2018 74.47 76.48 73.89 74.16 444,133 -0.80(-1.07%)
Apr 18, 2018 76.77 77.00 74.91 74.96 416,565 -1.44(-1.88%)
Apr 17, 2018 74.87 77.99 74.25 76.40 545,368 +1.91(+2.56%)
Apr 16, 2018 76.03 76.74 74.43 74.49 436,874 -1.23(-1.62%)
Apr 13, 2018 74.84 76.27 73.24 75.72 391,368 +1.46(+1.97%)
Apr 12, 2018 73.45 75.24 73.40 74.26 760,029 +0.95(+1.30%)
Apr 11, 2018 69.55 75.21 69.43 73.31 694,885 +3.60(+5.16%)
Apr 10, 2018 68.07 69.94 67.62 69.71 692,031 +2.42(+3.60%)
Apr 09, 2018 67.20 68.31 66.63 67.29 367,849 +0.86(+1.29%)
Apr 06, 2018 68.35 68.96 65.53 66.43 525,595 -2.65(-3.84%)
Apr 05, 2018 71.23 71.35 68.66 69.08 352,480 -1.61(-2.28%)
Apr 04, 2018 67.28 71.10 66.59 70.69 411,667 +1.84(+2.67%)
Apr 03, 2018 68.89 72.49 67.62 68.85 442,918 +0.52(+0.76%)
Apr 02, 2018 72.02 73.15 67.02 68.33 801,358 -4.00(-5.53%)
Mar 29, 2018 72.33 72.33 72.33 0 +0.05(+0.07%)
Mar 28, 2018 72.78 73.68 70.25 72.28 606,002 -0.38(-0.52%)
Mar 27, 2018 73.00 79.30 72.00 72.66 1,090,235 +0.87(+1.21%)
Mar 26, 2018 71.62 72.84 70.45 71.79 548,765 +1.62(+2.31%)
Mar 23, 2018 70.18 71.80 69.20 70.17 560,014 -0.20(-0.28%)
Mar 22, 2018 74.30 76.24 69.68 70.37 755,041 -4.95(-6.57%)
Mar 21, 2018 73.66 77.66 73.60 75.32 475,539 +1.31(+1.77%)
Mar 20, 2018 74.34 76.16 73.29 74.01 532,000 +0.02(+0.03%)
Mar 19, 2018 76.59 72.68 73.99 690,991 -2.54(-3.32%)
Mar 16, 2018 77.45 78.66 76.13 76.53 628,307 -1.00(-1.29%)
Mar 15, 2018 79.37 79.37 76.01 77.53 503,230 -1.64(-2.07%)
Mar 14, 2018 78.85 79.81 77.45 79.17 559,725 +1.14(+1.46%)
Mar 13, 2018 80.12 80.90 76.50 78.03 670,808 -2.02(-2.52%)
Mar 12, 2018 71.00 81.29 70.50 80.05 1,629,134 +4.79(+6.36%)
Mar 09, 2018 74.79 75.60 73.25 75.26 559,360 +2.12(+2.90%)
Mar 08, 2018 76.86 77.76 72.22 73.14 810,259 -3.15(-4.13%)
Mar 07, 2018 70.01 76.29 2,512,059 -1.65(-2.12%)
Mar 06, 2018 78.65 78.95 75.50 77.94 366,037 +0.02(+0.03%)
Mar 05, 2018 78.87 80.33 77.49 77.92 443,254 -1.01(-1.28%)
Mar 02, 2018 76.05 79.32 75.70 78.93 646,898 +1.97(+2.56%)
Mar 01, 2018 79.65 79.65 75.05 76.96 734,296 -3.45(-4.29%)
Feb 28, 2018 80.06 82.35 79.75 80.41 465,512 +0.35(+0.44%)
Feb 27, 2018 80.57 82.68 80.00 80.06 403,380 -0.69(-0.85%)
Feb 26, 2018 79.43 81.10 78.96 80.75 526,787 +1.85(+2.34%)
Feb 23, 2018 78.34 79.68 77.11 78.90 282,956 +0.96(+1.23%)
Feb 22, 2018 76.45 79.46 75.77 77.94 499,150 +2.11(+2.78%)
Feb 21, 2018 77.63 81.13 75.71 75.83 736,751 +0.04(+0.05%)
Feb 20, 2018 74.10 80.74 73.53 75.79 1,242,440 +0.87(+1.16%)
Feb 16, 2018 74.92 74.92 74.92 0 +0.34(+0.46%)
Feb 15, 2018 74.43 75.20 72.95 74.58 373,287 +0.82(+1.11%)
Feb 14, 2018 69.00 74.29 68.50 73.76 636,635 +3.77(+5.39%)
Feb 13, 2018 68.14 70.44 67.09 69.99 409,710 +1.77(+2.59%)
Feb 12, 2018 70.13 70.24 66.40 68.22 585,615 -1.24(-1.79%)
Feb 09, 2018 67.93 70.96 63.23 69.46 724,409 +2.31(+3.44%)
Feb 08, 2018 67.20 71.79 66.86 67.15 724,602 +0.04(+0.06%)
Feb 07, 2018 67.39 68.70 66.38 67.11 392,151 -0.33(-0.49%)
Feb 06, 2018 63.67 68.89 61.20 67.44 861,115 -0.25(-0.37%)
Feb 05, 2018 69.27 69.96 65.79 67.69 830,288 -2.77(-3.93%)
Feb 02, 2018 68.27 71.00 66.56 70.46 689,600 +1.24(+1.79%)
Feb 01, 2018 71.97 73.70 68.82 69.22 784,187 -3.29(-4.54%)
Jan 31, 2018 72.28 72.93 71.24 72.51 414,807 +0.89(+1.24%)
Jan 30, 2018 72.52 74.50 70.10 71.62 367,142 -1.50(-2.05%)
Jan 29, 2018 74.60 75.44 71.77 73.12 403,730 -1.76(-2.35%)
Jan 26, 2018 73.57 75.00 72.67 74.88 428,225 +1.81(+2.48%)
Jan 25, 2018 72.56 73.84 70.50 73.07 618,728 +1.25(+1.74%)
Jan 24, 2018 78.47 78.60 70.81 71.82 1,512,565 -8.94(-11.07%)
Jan 23, 2018 77.96 82.18 75.56 80.76 687,251 +2.83(+3.63%)
Jan 22, 2018 76.25 78.31 75.55 77.93 571,188 +0.73(+0.95%)
Jan 19, 2018 75.46 78.59 74.78 77.20 506,224 +2.24(+2.99%)
Jan 18, 2018 75.13 75.99 73.41 74.96 566,864 -0.88(-1.16%)
Jan 17, 2018 73.29 76.09 71.83 75.84 685,200 +3.93(+5.47%)
Jan 16, 2018 74.33 76.17 71.00 71.91 704,149 -1.35(-1.84%)
Jan 12, 2018 73.26 73.26 73.26 0 +3.35(+4.79%)
Jan 11, 2018 68.43 70.30 67.80 69.91 444,391 +1.41(+2.06%)
Jan 10, 2018 68.95 66.17 68.50 523,104 +2.33(+3.52%)
Jan 09, 2018 67.83 68.62 65.97 66.17 390,129 -1.50(-2.22%)
Jan 08, 2018 69.00 69.33 67.42 67.67 380,081 -1.17(-1.70%)
Jan 05, 2018 68.99 69.74 66.65 68.84 639,394 +1.86(+2.78%)
Jan 04, 2018 67.85 68.43 66.11 66.98 352,723 -0.14(-0.21%)
Jan 03, 2018 67.20 67.74 66.56 67.12 368,989 +0.62(+0.93%)
Jan 02, 2018 66.17 66.83 64.46 66.50 437,181 +0.66(+1.00%)
Dec 29, 2017 65.84 65.84 65.84 0 -1.59(-2.36%)
Dec 28, 2017 66.11 68.50 65.11 67.43 532,341 +1.85(+2.82%)
Dec 27, 2017 64.80 66.62 63.52 65.58 454,034 +1.20(+1.86%)
Dec 26, 2017 59.17 64.88 59.01 64.38 846,539 +5.02(+8.46%)
Dec 22, 2017 58.50 59.97 57.96 59.36 508,233 +0.84(+1.44%)
Dec 21, 2017 60.50 60.63 56.07 58.52 853,241 -2.45(-4.02%)
Dec 20, 2017 59.40 61.48 57.92 60.97 431,575 +1.01(+1.68%)
Dec 19, 2017 61.71 62.86 59.66 59.96 482,121 -1.59(-2.58%)
Dec 18, 2017 58.38 61.80 58.10 61.55 569,932 +3.17(+5.43%)
Dec 15, 2017 57.98 59.01 56.89 58.38 835,855 +0.62(+1.07%)
Dec 14, 2017 59.44 61.38 56.71 57.76 772,328 +0.63(+1.10%)
Dec 13, 2017 56.11 57.58 55.05 57.13 340,633 +1.05(+1.87%)
Dec 12, 2017 57.49 57.49 54.63 56.08 471,977 -1.05(-1.84%)
Dec 11, 2017 57.50 58.42 56.25 57.13 489,723 +0.16(+0.28%)
Dec 08, 2017 55.18 57.39 54.05 56.97 487,196 +2.30(+4.21%)
Dec 07, 2017 53.53 55.85 52.24 54.67 720,088 +1.53(+2.88%)
Dec 06, 2017 57.50 58.65 52.46 53.14 1,581,675 -5.51(-9.39%)
Dec 05, 2017 60.85 62.30 58.35 58.65 422,562 -2.01(-3.31%)
Dec 04, 2017 65.19 60.05 60.66 490,378 -3.23(-5.06%)
Dec 01, 2017 61.45 65.15 61.28 63.89 722,966 +2.38(+3.87%)
Nov 30, 2017 58.50 61.70 58.12 61.51 415,148 +2.89(+4.93%)
Nov 29, 2017 59.66 60.31 57.40 58.62 478,167 -0.94(-1.58%)
Nov 28, 2017 58.72 60.24 57.61 59.56 560,705 +0.88(+1.50%)
Nov 27, 2017 56.87 59.10 56.87 58.68 570,094 +2.17(+3.84%)
Nov 24, 2017 55.84 57.61 54.86 56.51 203,108 +0.70(+1.25%)
Nov 22, 2017 56.01 56.98 55.02 55.81 346,518 +0.23(+0.41%)
Nov 21, 2017 53.66 57.67 53.52 55.58 925,138 +2.42(+4.55%)
Nov 20, 2017 49.26 53.45 49.26 53.16 605,138 +3.97(+8.07%)
Nov 17, 2017 49.28 49.54 48.50 49.19 275,099 -0.30(-0.61%)
Nov 16, 2017 48.13 49.60 47.76 49.49 495,757 +1.77(+3.71%)
Nov 15, 2017 45.63 48.35 45.09 47.72 555,900 +1.44(+3.11%)
Nov 14, 2017 46.94 47.34 43.12 46.28 827,013 -0.94(-1.99%)
Nov 13, 2017 48.04 48.56 46.78 47.22 316,173 -1.31(-2.70%)
Nov 10, 2017 48.40 49.08 47.65 48.53 218,995 +0.13(+0.27%)
Nov 09, 2017 47.32 48.62 46.57 48.40 350,173 +0.80(+1.68%)
Nov 08, 2017 48.54 49.33 47.16 47.60 397,616 -1.55(-3.15%)
Nov 07, 2017 48.52 51.33 47.23 49.15 635,407 +0.64(+1.32%)
Nov 06, 2017 47.41 49.42 47.32 48.51 423,535 +0.89(+1.87%)
Nov 03, 2017 46.19 47.95 46.19 47.62 286,464 +1.62(+3.52%)
Nov 02, 2017 45.09 46.25 43.10 46.00 389,983 +0.91(+2.02%)
Nov 01, 2017 46.14 47.55 44.42 45.09 667,977 -0.65(-1.42%)
Oct 31, 2017 45.00 46.39 45.00 45.74 441,950 +0.84(+1.87%)
Oct 30, 2017 46.72 47.76 44.37 44.90 574,877 -2.37(-5.01%)
Oct 27, 2017 43.44 47.45 43.43 47.27 675,474 +3.80(+8.74%)
Oct 26, 2017 43.19 44.20 42.55 43.47 899,172 -0.16(-0.37%)
Oct 25, 2017 44.00 44.50 42.66 43.63 411,737 -0.42(-0.95%)
Oct 24, 2017 45.42 46.00 43.89 44.05 586,242 -1.45(-3.19%)
Oct 23, 2017 47.15 47.15 45.37 45.50 612,601 -1.69(-3.58%)
Oct 20, 2017 47.88 47.88 46.49 47.19 424,121 -0.44(-0.92%)
Oct 19, 2017 48.08 49.49 46.12 47.63 727,118 -0.45(-0.94%)
Oct 18, 2017 52.52 52.56 47.82 48.08 947,915 -4.13(-7.91%)
Oct 17, 2017 52.97 53.43 51.69 52.21 301,229 -0.77(-1.45%)
Oct 16, 2017 53.92 54.93 52.66 52.98 328,774 -0.94(-1.74%)
Oct 13, 2017 55.50 55.97 53.71 53.92 279,084 -1.62(-2.92%)
Oct 12, 2017 56.96 57.04 54.91 55.54 401,395 -1.29(-2.27%)
Oct 11, 2017 55.75 56.91 55.24 56.83 382,882 +1.19(+2.14%)
Oct 10, 2017 56.51 57.40 54.83 55.64 459,250 -0.60(-1.07%)
Oct 09, 2017 56.23 57.30 56.13 56.24 294,153 +0.03(+0.05%)
Oct 06, 2017 55.16 56.45 55.00 56.21 309,652 +0.85(+1.54%)
Oct 05, 2017 54.88 55.55 54.40 55.36 235,263 +0.41(+0.75%)
Oct 04, 2017 54.10 55.28 53.32 54.95 471,575 +0.91(+1.68%)
Oct 03, 2017 52.53 54.70 52.19 54.04 597,211 +1.82(+3.49%)
Oct 02, 2017 50.23 52.98 50.16 52.22 588,544 +2.10(+4.19%)
Sep 29, 2017 49.88 50.25 48.60 50.12 437,579 +0.17(+0.34%)
Sep 28, 2017 51.35 51.83 49.59 49.95 385,015 -1.11(-2.17%)
Sep 27, 2017 49.72 52.94 49.27 51.06 658,812 +1.81(+3.68%)
Sep 26, 2017 49.06 49.60 48.26 49.25 412,046 -0.02(-0.04%)
Sep 25, 2017 49.22 50.55 48.40 49.27 492,249 -0.04(-0.08%)
Sep 22, 2017 49.35 50.19 48.00 49.31 412,757 -0.06(-0.12%)
Sep 21, 2017 49.76 49.83 48.85 49.37 233,165 -0.30(-0.60%)
Sep 20, 2017 49.45 50.18 49.05 49.67 379,865 +0.10(+0.20%)
Sep 19, 2017 50.37 50.66 49.34 49.57 351,407 -0.94(-1.86%)
Sep 18, 2017 52.18 52.45 50.03 50.51 469,915 -1.42(-2.73%)
Sep 15, 2017 50.65 52.47 50.02 51.93 1,224,283 +1.26(+2.49%)
Sep 14, 2017 51.03 51.67 49.92 50.67 643,980 -0.76(-1.48%)
Sep 13, 2017 51.49 52.18 50.71 51.43 360,063 +0.00(+0.00%)
Sep 12, 2017 51.45 49.75 51.43 646,237 +1.18(+2.35%)
Sep 11, 2017 50.71 50.71 49.56 50.25 414,757 -0.14(-0.28%)
Sep 08, 2017 49.96 52.30 49.70 50.39 562,746 +0.50(+1.00%)
Sep 07, 2017 50.27 50.27 49.21 49.89 467,491 +0.62(+1.26%)
Sep 06, 2017 50.33 50.67 47.90 49.27 607,378 -0.82(-1.64%)
Sep 05, 2017 52.56 52.78 49.35 50.09 627,291 -2.68(-5.08%)
Sep 01, 2017 50.07 52.95 49.78 52.77 873,416 +3.35(+6.78%)
Aug 31, 2017 48.47 50.55 48.45 49.42 845,876 +1.34(+2.79%)
Aug 30, 2017 48.34 49.35 47.95 48.08 761,308 -0.19(-0.39%)
Aug 29, 2017 48.20 48.86 46.00 48.27 729,960 -0.63(-1.29%)
Aug 28, 2017 48.90 49.50 47.90 48.90 604,489 +0.63(+1.31%)
Aug 25, 2017 48.80 46.51 48.27 727,988 +2.22(+4.82%)
Aug 24, 2017 44.69 46.67 43.86 46.05 798,238 +2.25(+5.14%)
Aug 23, 2017 44.25 44.70 43.58 43.80 363,114 -0.76(-1.71%)
Aug 22, 2017 44.05 45.10 43.06 44.56 822,227 +0.72(+1.64%)
Aug 21, 2017 44.97 45.25 43.24 43.84 547,870 -0.90(-2.01%)
Aug 18, 2017 44.87 45.89 43.79 44.74 859,945 -0.24(-0.53%)
Aug 17, 2017 48.24 48.53 44.77 44.98 830,693 -3.33(-6.89%)
Aug 16, 2017 48.87 49.49 48.16 48.31 458,858 -0.30(-0.62%)
Aug 15, 2017 48.56 49.78 48.17 48.61 546,586 +0.18(+0.37%)
Aug 14, 2017 49.75 50.77 47.95 48.43 800,880 -0.90(-1.82%)
Aug 11, 2017 48.04 49.49 46.73 49.33 912,599 +1.19(+2.47%)
Aug 10, 2017 49.65 50.00 47.80 48.14 2,306,640 -2.40(-4.75%)
Aug 09, 2017 51.44 55.17 49.00 50.54 1,974,238 -1.59(-3.05%)
Aug 08, 2017 51.10 57.38 48.75 52.13 4,170,188 +6.96(+15.41%)
Aug 07, 2017 46.56 46.61 45.01 45.17 320,792 -1.39(-2.99%)
Aug 04, 2017 47.35 44.74 46.56 288,463 +1.23(+2.71%)
Aug 03, 2017 45.01 45.75 44.17 45.33 301,700 +0.18(+0.40%)
Aug 02, 2017 44.95 45.35 43.49 45.15 336,935 +0.21(+0.47%)
Aug 01, 2017 45.50 45.81 43.87 44.94 417,266 -0.35(-0.77%)
Jul 31, 2017 47.42 47.42 45.15 45.29 331,349 -2.01(-4.25%)
Jul 28, 2017 46.69 47.97 45.63 47.30 487,052 +0.44(+0.94%)
Jul 27, 2017 49.74 50.35 45.76 46.86 762,541 -2.79(-5.62%)
Jul 26, 2017 48.23 49.73 48.23 49.65 616,045 +0.82(+1.68%)
Jul 25, 2017 49.55 49.55 48.22 48.83 397,101 +0.03(+0.06%)
Jul 24, 2017 47.65 49.66 47.42 48.80 343,790 +1.09(+2.28%)
Jul 21, 2017 49.11 49.43 47.36 47.71 366,131 -1.09(-2.23%)
Jul 20, 2017 50.05 46.10 48.80 783,676 +2.60(+5.63%)
Jul 19, 2017 47.81 48.65 45.84 46.20 384,372 -1.10(-2.33%)
Jul 18, 2017 48.21 48.49 46.95 47.30 387,452 -0.99(-2.05%)
Jul 17, 2017 48.56 49.67 47.90 48.29 375,010 -0.46(-0.94%)
Jul 14, 2017 47.84 50.52 47.25 48.75 654,842 +1.30(+2.74%)
Jul 13, 2017 46.09 47.95 45.52 47.45 537,509 +1.11(+2.40%)
Jul 12, 2017 47.16 47.16 45.96 46.34 255,300 -0.25(-0.54%)
Jul 11, 2017 45.81 46.97 45.59 46.59 462,880 +0.16(+0.34%)
Jul 10, 2017 46.67 46.90 45.08 46.43 568,077 -0.32(-0.68%)
Jul 07, 2017 47.40 47.71 46.31 46.75 439,160 -0.43(-0.91%)
Jul 06, 2017 47.00 47.91 46.23 47.18 539,545 -0.30(-0.63%)
Jul 05, 2017 46.06 48.13 45.90 47.48 757,157 +1.51(+3.28%)
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.