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 (%)
Mar 31, 2022 4.880 4.950 4.590 4.640 755,411 -0.25(-5.11%)
Mar 30, 2022 5.000 5.230 4.860 4.890 556,681 -0.07(-1.41%)
Mar 29, 2022 4.750 5.039 4.750 4.960 826,652 +0.22(+4.64%)
Mar 28, 2022 4.880 4.999 4.620 4.740 647,207 -0.16(-3.27%)
Mar 25, 2022 5.110 5.160 4.815 4.900 689,722 -0.20(-3.92%)
Mar 24, 2022 5.250 5.260 5.038 5.100 815,769 -0.13(-2.49%)
Mar 23, 2022 5.500 5.660 5.200 5.230 1,207,811 -0.33(-5.94%)
Mar 22, 2022 5.540 5.630 5.415 5.560 1,177,254 +0.03(+0.54%)
Mar 21, 2022 4.990 5.610 4.860 5.530 1,947,205 +0.47(+9.29%)
Mar 18, 2022 5.080 5.350 4.920 5.060 5,300,550 -0.04(-0.78%)
Mar 17, 2022 4.620 5.100 4.520 5.100 1,771,002 +0.47(+10.15%)
Mar 16, 2022 4.660 4.760 4.240 4.630 1,352,887 +0.03(+0.65%)
Mar 15, 2022 4.790 4.930 4.505 4.600 963,391 -0.14(-2.95%)
Mar 14, 2022 4.780 5.015 4.620 4.740 1,828,115 +0.00(+0.00%)
Mar 11, 2022 4.760 4.900 4.670 4.740 1,068,878 +0.01(+0.21%)
Mar 10, 2022 4.680 4.870 4.480 4.730 1,224,306 +0.16(+3.50%)
Mar 09, 2022 4.400 4.650 4.310 4.570 1,467,656 +0.19(+4.34%)
Mar 08, 2022 4.120 4.480 4.020 4.380 817,695 +0.26(+6.31%)
Mar 07, 2022 4.210 4.210 3.810 4.120 1,234,491 -0.12(-2.83%)
Mar 04, 2022 4.160 4.300 4.060 4.240 769,431 +0.05(+1.19%)
Mar 03, 2022 4.430 4.450 4.160 4.190 889,059 -0.24(-5.42%)
Mar 02, 2022 4.310 4.500 4.165 4.430 924,019 +0.14(+3.26%)
Mar 01, 2022 4.030 4.430 4.030 4.290 1,417,367 +0.20(+4.89%)
Feb 28, 2022 4.190 4.250 4.000 4.090 1,264,996 -0.10(-2.39%)
Feb 25, 2022 4.220 4.200 4.050 4.190 1,027,192 -0.01(-0.24%)
Feb 24, 2022 3.830 4.250 3.820 4.200 1,031,778 +0.15(+3.70%)
Feb 23, 2022 4.360 4.440 4.040 4.050 1,074,916 -0.31(-7.11%)
Feb 22, 2022 4.280 4.430 3.850 4.360 2,111,906 +0.52(+13.54%)
Feb 18, 2022 3.840 0 -0.07(-1.79%)
Feb 17, 2022 3.890 3.995 3.830 3.910 844,002 -0.07(-1.76%)
Feb 16, 2022 3.900 3.980 3.735 3.980 1,053,190 -0.01(-0.25%)
Feb 15, 2022 3.690 3.990 3.630 3.990 1,253,308 +0.42(+11.76%)
Feb 14, 2022 3.590 3.717 3.540 3.570 827,226 -0.02(-0.56%)
Feb 11, 2022 3.670 3.790 3.560 3.590 1,012,598 -0.07(-1.91%)
Feb 10, 2022 3.590 3.760 3.570 3.660 879,402 -0.05(-1.35%)
Feb 09, 2022 3.380 3.750 3.340 3.710 1,740,797 +0.37(+11.08%)
Feb 08, 2022 3.450 3.450 3.280 3.340 1,481,345 -0.08(-2.34%)
Feb 07, 2022 3.550 3.580 3.415 3.420 1,188,819 -0.15(-4.20%)
Feb 04, 2022 3.920 3.920 3.560 3.570 1,336,977 -0.23(-6.05%)
Feb 03, 2022 4.100 3.800 3.800 1,096,355 -0.37(-8.87%)
Feb 02, 2022 4.430 4.430 4.145 4.170 1,045,460 -0.26(-5.87%)
Feb 01, 2022 4.330 4.500 4.225 4.430 928,314 +0.14(+3.26%)
Jan 31, 2022 4.100 4.290 1,580,850 +0.22(+5.41%)
Jan 28, 2022 3.680 4.080 3.680 4.070 968,160 +0.42(+11.51%)
Jan 27, 2022 3.900 4.020 3.640 3.650 1,319,870 -0.27(-6.89%)
Jan 26, 2022 4.100 4.300 3.900 3.920 1,415,931 -0.13(-3.21%)
Jan 25, 2022 3.950 4.075 3.850 4.050 1,536,153 +0.04(+1.00%)
Jan 24, 2022 3.720 4.010 3.590 4.010 1,563,793 +0.23(+6.08%)
Jan 21, 2022 3.750 3.920 3.580 3.780 1,482,817 +0.01(+0.27%)
Jan 20, 2022 3.760 3.970 3.730 3.770 933,615 +0.04(+1.07%)
Jan 19, 2022 3.720 3.810 3.610 3.730 1,300,073 +0.00(+0.13%)
Jan 18, 2022 3.870 3.940 3.720 3.725 1,106,683 -0.21(-5.22%)
Jan 14, 2022 3.930 0 -0.20(-4.84%)
Jan 13, 2022 3.980 4.135 3.865 4.130 1,087,606 +0.14(+3.51%)
Jan 12, 2022 4.210 4.230 3.960 3.990 1,101,087 -0.19(-4.55%)
Jan 11, 2022 4.080 4.420 4.010 4.180 1,679,959 +0.15(+3.72%)
Jan 10, 2022 4.200 4.200 3.900 4.030 1,387,230 -0.12(-2.89%)
Jan 07, 2022 4.360 4.440 4.130 4.150 1,414,520 -0.22(-5.03%)
Jan 06, 2022 4.810 4.887 4.320 4.370 2,146,150 -0.39(-8.19%)
Jan 05, 2022 4.950 5.050 4.710 4.760 1,294,785 -0.21(-4.23%)
Jan 04, 2022 5.160 5.280 4.910 4.970 984,968 -0.22(-4.24%)
Jan 03, 2022 5.050 5.250 4.840 5.190 1,148,553 +0.19(+3.80%)
Dec 31, 2021 4.970 5.060 4.920 5.000 819,922 +0.04(+0.81%)
Dec 30, 2021 4.790 5.140 4.790 4.960 1,875,951 +0.15(+3.12%)
Dec 29, 2021 4.900 4.970 4.700 4.810 1,552,025 -0.11(-2.24%)
Dec 28, 2021 5.060 5.380 4.850 4.920 1,974,948 -0.15(-2.96%)
Dec 27, 2021 5.380 5.380 5.000 5.070 1,672,002 -0.31(-5.76%)
Dec 23, 2021 5.150 5.410 5.090 5.380 1,785,790 +0.23(+4.47%)
Dec 22, 2021 5.080 5.150 5.000 5.150 1,261,177 +0.02(+0.39%)
Dec 21, 2021 5.200 5.290 5.050 5.130 1,096,489 -0.03(-0.58%)
Dec 20, 2021 5.050 5.190 4.990 5.160 1,256,907 -0.03(-0.58%)
Dec 17, 2021 5.180 5.365 5.120 5.190 2,636,410 +0.04(+0.78%)
Dec 16, 2021 5.340 5.435 5.090 5.150 1,345,463 -0.20(-3.74%)
Dec 15, 2021 5.000 5.350 4.850 5.350 2,746,202 +0.33(+6.57%)
Dec 14, 2021 5.020 5.280 4.920 5.020 1,873,987 -0.04(-0.79%)
Dec 13, 2021 5.170 5.430 4.880 5.060 2,388,103 -0.11(-2.13%)
Dec 10, 2021 5.310 5.450 5.090 5.170 1,872,260 -0.13(-2.45%)
Dec 09, 2021 5.740 5.740 5.280 5.300 4,319,692 -0.57(-9.71%)
Dec 08, 2021 5.620 5.910 5.520 5.870 3,186,829 +0.31(+5.58%)
Dec 07, 2021 5.720 5.720 5.390 5.560 4,448,687 -0.05(-0.89%)
Dec 06, 2021 5.190 5.650 5.130 5.610 6,067,407 +0.36(+6.86%)
Dec 03, 2021 6.090 6.100 4.960 5.250 28,744,984 -3.72(-41.47%)
Dec 02, 2021 7.870 9.130 7.870 8.970 2,038,902 +0.93(+11.57%)
Dec 01, 2021 8.750 9.070 8.040 8.040 2,517,414 -0.69(-7.90%)
Nov 30, 2021 8.470 9.050 8.100 8.730 2,605,330 +0.05(+0.58%)
Nov 29, 2021 7.900 8.760 7.590 8.680 1,133,869 +0.90(+11.57%)
Nov 26, 2021 7.700 7.830 7.210 7.780 1,295,418 +0.09(+1.17%)
Nov 24, 2021 8.490 8.670 7.495 7.690 6,994,065 -2.33(-23.25%)
Nov 23, 2021 7.160 10.02 7.017 10.02 5,018,904 +2.90(+40.73%)
Nov 22, 2021 7.480 7.515 6.970 7.120 1,039,027 -0.29(-3.91%)
Nov 19, 2021 7.530 7.940 7.320 7.410 1,159,120 -0.25(-3.26%)
Nov 18, 2021 7.820 7.670 7.500 7.660 1,006,042 -0.21(-2.67%)
Nov 17, 2021 8.550 8.550 7.840 7.870 895,971 -0.64(-7.52%)
Nov 16, 2021 8.590 8.656 8.340 8.510 542,011 -0.21(-2.41%)
Nov 15, 2021 8.870 8.975 8.574 8.720 839,361 -0.07(-0.80%)
Nov 12, 2021 9.200 9.305 8.770 8.790 1,326,483 -0.47(-5.08%)
Nov 11, 2021 9.440 9.570 9.220 9.260 927,390 -0.29(-3.04%)
Nov 10, 2021 9.740 9.550 476,439 -0.29(-2.95%)
Nov 09, 2021 9.900 10.20 9.710 9.840 1,199,083 -0.21(-2.09%)
Nov 08, 2021 10.31 10.43 9.560 10.05 2,210,759 -0.29(-2.80%)
Nov 05, 2021 10.50 10.73 10.18 10.34 646,337 -0.20(-1.90%)
Nov 04, 2021 10.70 10.75 9.930 10.54 1,411,987 -0.11(-1.03%)
Nov 03, 2021 10.16 10.83 10.12 10.65 1,680,769 +0.34(+3.30%)
Nov 02, 2021 8.910 10.65 8.880 10.31 1,527,017 +0.20(+1.98%)
Nov 01, 2021 8.950 10.22 9.240 10.11 2,194,132 +1.17(+13.09%)
Oct 29, 2021 8.900 9.010 8.480 8.940 1,405,779 +0.09(+1.02%)
Oct 28, 2021 8.510 8.850 8.220 8.850 1,318,410 +0.34(+4.00%)
Oct 27, 2021 7.950 8.515 7.900 8.510 1,531,867 +0.55(+6.91%)
Oct 26, 2021 7.780 7.960 1,072,560 +0.17(+2.18%)
Oct 25, 2021 8.490 8.560 7.740 7.790 2,217,963 -1.00(-11.38%)
Oct 22, 2021 8.900 9.010 8.650 8.790 586,244 -0.18(-2.01%)
Oct 21, 2021 9.400 9.525 8.950 8.970 690,058 -0.47(-4.98%)
Oct 20, 2021 9.440 9.575 9.150 9.440 765,886 -0.11(-1.15%)
Oct 19, 2021 8.510 9.550 8.370 9.550 1,764,845 +0.69(+7.79%)
Oct 18, 2021 8.890 9.055 8.370 8.860 2,213,331 -0.28(-3.06%)
Oct 15, 2021 9.340 9.490 9.100 9.140 834,327 -0.16(-1.72%)
Oct 14, 2021 10.02 10.09 9.210 9.300 2,680,351 -1.10(-10.58%)
Oct 13, 2021 10.30 10.68 10.21 10.40 553,482 +0.10(+0.97%)
Oct 12, 2021 10.19 10.59 10.16 10.30 521,386 +0.16(+1.58%)
Oct 11, 2021 10.38 10.39 10.05 10.14 343,565 -0.10(-0.98%)
Oct 08, 2021 10.08 10.46 10.00 10.24 713,873 +0.09(+0.89%)
Oct 07, 2021 10.13 10.59 9.990 10.15 727,806 -0.02(-0.20%)
Oct 06, 2021 10.54 10.59 10.08 10.17 770,810 -0.37(-3.51%)
Oct 05, 2021 11.72 11.91 10.53 10.54 1,541,401 -1.19(-10.14%)
Oct 04, 2021 11.79 11.92 11.55 11.73 1,018,832 -0.19(-1.59%)
Oct 01, 2021 12.00 12.15 11.69 11.92 619,800 -0.13(-1.08%)
Sep 30, 2021 12.44 12.50 11.97 12.05 390,463 -0.39(-3.14%)
Sep 29, 2021 12.67 13.14 12.39 12.44 562,287 -0.18(-1.43%)
Sep 28, 2021 12.38 13.07 12.21 12.62 542,881 +0.28(+2.27%)
Sep 27, 2021 11.71 12.47 11.47 12.34 695,940 +0.76(+6.56%)
Sep 24, 2021 12.03 12.27 11.56 11.58 544,468 -0.52(-4.30%)
Sep 23, 2021 11.82 12.15 11.52 12.10 471,212 +0.22(+1.85%)
Sep 22, 2021 12.50 13.02 11.76 11.88 1,211,584 -1.04(-8.05%)
Sep 21, 2021 12.47 12.93 12.35 12.92 712,206 +0.46(+3.69%)
Sep 20, 2021 12.10 12.59 11.81 12.46 859,824 -0.03(-0.24%)
Sep 17, 2021 12.15 12.78 12.10 12.49 3,522,075 +0.40(+3.31%)
Sep 16, 2021 11.39 12.10 11.09 12.09 945,921 +0.75(+6.61%)
Sep 15, 2021 11.54 11.56 11.14 11.34 1,130,535 -0.25(-2.16%)
Sep 14, 2021 11.35 12.14 10.98 11.59 1,378,187 +0.21(+1.85%)
Sep 13, 2021 11.82 11.85 11.12 11.38 1,336,991 -0.43(-3.64%)
Sep 10, 2021 12.19 12.19 11.54 11.81 1,350,771 -0.19(-1.58%)
Sep 09, 2021 11.60 12.24 11.48 12.00 830,919 +0.39(+3.36%)
Sep 08, 2021 12.00 12.14 11.57 11.61 748,386 -0.37(-3.09%)
Sep 07, 2021 12.77 12.77 11.86 11.98 1,014,996 -0.57(-4.54%)
Sep 03, 2021 12.98 13.10 12.52 12.55 681,326 -0.54(-4.13%)
Sep 02, 2021 13.19 13.34 12.84 13.09 528,412 -0.08(-0.61%)
Sep 01, 2021 13.16 13.33 12.88 13.17 446,051 +0.15(+1.15%)
Aug 31, 2021 12.80 13.32 12.64 13.02 475,620 +0.15(+1.17%)
Aug 30, 2021 13.70 13.99 12.84 12.87 1,127,786 -0.77(-5.65%)
Aug 27, 2021 13.11 13.80 13.06 13.64 634,778 +0.43(+3.26%)
Aug 26, 2021 13.62 14.06 13.12 13.21 415,775 -0.44(-3.22%)
Aug 25, 2021 13.61 13.84 13.28 13.65 283,537 +0.05(+0.37%)
Aug 24, 2021 13.82 14.00 13.41 13.60 267,740 -0.21(-1.52%)
Aug 23, 2021 13.42 14.28 13.30 13.81 512,210 +0.64(+4.86%)
Aug 20, 2021 13.29 13.58 12.90 13.17 468,683 +0.03(+0.23%)
Aug 19, 2021 13.50 13.98 13.01 13.14 623,991 -0.44(-3.24%)
Aug 18, 2021 14.27 14.42 13.55 13.58 426,085 -0.68(-4.77%)
Aug 17, 2021 13.84 14.40 13.60 14.26 414,973 +0.39(+2.81%)
Aug 16, 2021 13.89 14.35 13.82 13.87 463,646 -0.04(-0.29%)
Aug 13, 2021 14.37 14.78 13.84 13.91 533,412 -0.61(-4.20%)
Aug 12, 2021 14.08 14.56 13.81 14.52 566,350 +0.44(+3.12%)
Aug 11, 2021 14.08 14.70 14.00 14.08 438,407 +0.05(+0.36%)
Aug 10, 2021 14.15 14.15 13.69 14.03 500,911 +0.00(+0.00%)
Aug 09, 2021 14.24 14.68 13.92 14.03 488,162 -0.18(-1.27%)
Aug 06, 2021 15.00 15.05 13.63 14.21 856,017 -0.77(-5.14%)
Aug 05, 2021 14.07 15.04 13.70 14.98 670,327 +0.98(+7.00%)
Aug 04, 2021 14.10 15.09 13.88 14.00 734,083 -0.27(-1.89%)
Aug 03, 2021 15.68 15.83 13.74 14.27 1,422,564 -0.72(-4.80%)
Aug 02, 2021 15.41 15.61 14.76 14.99 1,043,019 -0.40(-2.60%)
Jul 30, 2021 15.22 15.50 14.95 15.39 871,280 +0.20(+1.32%)
Jul 29, 2021 15.63 15.99 15.15 15.19 606,202 -0.39(-2.50%)
Jul 28, 2021 15.14 15.99 15.14 15.58 605,239 +0.39(+2.57%)
Jul 27, 2021 15.36 15.55 14.78 15.19 1,016,139 -0.22(-1.43%)
Jul 26, 2021 15.59 15.98 15.17 15.41 541,703 -0.19(-1.22%)
Jul 23, 2021 16.89 17.00 15.55 15.60 836,528 -1.19(-7.09%)
Jul 22, 2021 17.71 17.77 16.77 16.79 858,980 -1.01(-5.67%)
Jul 21, 2021 17.82 18.17 17.59 17.80 309,406 -0.14(-0.78%)
Jul 20, 2021 17.21 18.22 17.15 17.94 675,110 +0.76(+4.42%)
Jul 19, 2021 17.03 17.56 16.79 17.18 405,777 -0.27(-1.55%)
Jul 16, 2021 18.06 18.39 17.36 17.45 342,156 -0.23(-1.30%)
Jul 15, 2021 17.76 18.41 17.37 17.68 804,535 -0.18(-1.01%)
Jul 14, 2021 18.26 18.32 17.65 17.86 817,574 -0.46(-2.51%)
Jul 13, 2021 18.80 18.89 18.25 18.32 1,123,189 -0.47(-2.50%)
Jul 12, 2021 19.26 19.37 18.72 18.79 537,366 -0.48(-2.49%)
Jul 09, 2021 19.27 19.46 18.57 19.27 673,624 +0.23(+1.21%)
Jul 08, 2021 19.02 19.59 18.77 19.04 467,472 -0.21(-1.09%)
Jul 07, 2021 19.74 19.79 19.00 19.25 524,244 -0.61(-3.07%)
Jul 06, 2021 20.40 20.75 19.70 19.86 616,568 -0.63(-3.07%)
Jul 02, 2021 21.55 21.55 20.47 20.49 287,414 -0.88(-4.12%)
Jul 01, 2021 21.26 21.68 20.85 21.37 340,686 +0.22(+1.04%)
Jun 30, 2021 21.05 21.46 20.43 21.15 563,376 +0.02(+0.09%)
Jun 29, 2021 22.33 22.47 21.10 21.13 497,051 -1.39(-6.17%)
Jun 28, 2021 23.72 23.75 22.42 22.52 340,655 -1.16(-4.90%)
Jun 25, 2021 23.10 23.74 22.64 23.68 537,400 +0.60(+2.60%)
Jun 24, 2021 22.45 23.13 22.24 23.08 488,043 +0.84(+3.78%)
Jun 23, 2021 23.31 23.57 21.90 22.24 482,289 -1.18(-5.04%)
Jun 22, 2021 24.20 24.32 23.31 23.42 430,196 -0.85(-3.50%)
Jun 21, 2021 24.83 24.83 23.94 24.27 361,612 -0.45(-1.82%)
Jun 18, 2021 24.56 24.83 23.93 24.72 517,281 -0.07(-0.28%)
Jun 17, 2021 25.02 25.22 24.53 24.79 177,281 -0.09(-0.36%)
Jun 16, 2021 24.89 25.52 24.09 24.88 260,059 +0.08(+0.32%)
Jun 15, 2021 25.54 25.54 24.00 24.80 353,957 -0.94(-3.65%)
Jun 14, 2021 26.48 26.77 25.49 25.74 605,341 -0.63(-2.39%)
Jun 11, 2021 25.49 26.44 25.01 26.37 527,220 +0.99(+3.90%)
Jun 10, 2021 24.05 25.53 23.67 25.38 410,965 +1.26(+5.22%)
Jun 09, 2021 23.28 25.30 23.21 24.12 1,126,204 +1.50(+6.63%)
Jun 08, 2021 21.46 22.76 20.88 22.62 650,484 +1.45(+6.85%)
Jun 07, 2021 20.60 21.83 20.54 21.17 509,692 +0.32(+1.53%)
Jun 04, 2021 21.28 21.50 20.56 20.85 309,043 -0.32(-1.51%)
Jun 03, 2021 21.19 22.03 20.91 21.17 503,051 -0.11(-0.52%)
Jun 02, 2021 20.07 21.29 19.90 21.28 581,488 +1.15(+5.71%)
Jun 01, 2021 19.85 20.32 19.58 20.13 332,973 +0.22(+1.10%)
May 28, 2021 20.22 20.77 19.86 19.91 373,993 -0.29(-1.44%)
May 27, 2021 20.18 20.30 19.55 20.20 519,304 +0.23(+1.15%)
May 26, 2021 19.70 20.21 19.14 19.97 784,880 +0.57(+2.94%)
May 25, 2021 20.33 20.59 19.39 19.40 481,699 -0.87(-4.29%)
May 24, 2021 21.00 21.00 19.66 20.27 572,824 -0.49(-2.36%)
May 21, 2021 20.78 21.27 20.21 20.76 621,825 +0.28(+1.37%)
May 20, 2021 20.40 20.82 19.98 20.48 408,120 +0.03(+0.15%)
May 19, 2021 20.40 20.55 19.64 20.45 827,485 +0.05(+0.25%)
May 18, 2021 21.00 21.10 19.84 20.40 1,131,028 -0.47(-2.25%)
May 17, 2021 22.71 22.71 20.71 20.87 1,732,896 -2.01(-8.78%)
May 14, 2021 22.61 23.19 22.12 22.88 514,914 +0.48(+2.14%)
May 13, 2021 23.15 23.42 21.45 22.40 505,945 -0.63(-2.74%)
May 12, 2021 21.77 23.24 21.47 23.03 758,089 +1.06(+4.82%)
May 11, 2021 21.33 22.53 21.18 21.97 925,330 -0.18(-0.81%)
May 10, 2021 22.78 22.90 21.93 22.15 782,358 -0.14(-0.63%)
May 07, 2021 21.00 22.42 20.81 22.29 897,839 +1.49(+7.16%)
May 06, 2021 19.65 20.91 19.57 20.80 1,494,948 +0.79(+3.95%)
May 05, 2021 18.39 20.44 18.01 20.01 6,334,173 -5.58(-21.81%)
May 04, 2021 26.62 26.81 25.25 25.59 816,269 -1.11(-4.16%)
May 03, 2021 27.01 27.28 26.43 26.70 437,801 -0.25(-0.93%)
Apr 30, 2021 27.23 28.03 26.80 26.95 238,300 -0.36(-1.32%)
Apr 29, 2021 27.79 28.04 27.16 27.31 348,712 -0.15(-0.55%)
Apr 28, 2021 27.23 27.79 26.64 27.46 442,306 +0.01(+0.04%)
Apr 27, 2021 28.39 28.62 26.67 27.45 1,089,641 -1.24(-4.32%)
Apr 26, 2021 27.59 28.75 27.32 28.69 361,078 +1.18(+4.29%)
Apr 23, 2021 28.63 28.78 27.49 27.51 289,500 -0.71(-2.52%)
Apr 22, 2021 27.50 28.63 27.08 28.22 340,147 +0.38(+1.36%)
Apr 21, 2021 27.46 27.85 26.95 27.84 303,385 +0.30(+1.09%)
Apr 20, 2021 26.96 27.66 26.63 27.54 306,780 +0.65(+2.42%)
Apr 19, 2021 27.00 27.02 26.46 26.89 234,108 -0.13(-0.48%)
Apr 16, 2021 27.01 27.29 25.94 27.02 317,000 -0.02(-0.07%)
Apr 15, 2021 27.21 27.76 26.90 27.04 760,542 -0.11(-0.41%)
Apr 14, 2021 26.26 27.60 26.03 27.15 550,771 +0.94(+3.59%)
Apr 13, 2021 26.05 26.45 25.20 26.21 469,074 +0.19(+0.73%)
Apr 12, 2021 26.39 26.75 25.65 26.02 637,745 -0.93(-3.45%)
Apr 09, 2021 28.02 28.11 26.83 26.95 356,400 -1.27(-4.50%)
Apr 08, 2021 27.53 28.55 27.33 28.22 489,133 +0.66(+2.39%)
Apr 07, 2021 27.80 28.35 27.37 27.56 422,792 -0.19(-0.68%)
Apr 06, 2021 28.71 29.29 27.69 27.75 388,547 -0.94(-3.28%)
Apr 05, 2021 28.96 29.08 27.65 28.69 489,804 -0.02(-0.07%)
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.