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 29, 2019 12.24 12.53 12.24 12.39 784,200 +0.24(+1.98%)
Mar 28, 2019 11.98 12.30 11.96 12.15 443,541 +0.18(+1.50%)
Mar 27, 2019 11.85 12.08 11.62 11.97 387,654 +0.12(+1.01%)
Mar 26, 2019 11.68 12.09 11.59 11.85 437,187 +0.25(+2.16%)
Mar 25, 2019 11.44 11.70 11.20 11.60 491,294 +0.16(+1.40%)
Mar 22, 2019 12.13 12.16 11.42 11.44 893,800 -0.77(-6.31%)
Mar 21, 2019 11.87 12.28 11.62 12.21 1,235,351 +0.25(+2.09%)
Mar 20, 2019 12.07 12.24 11.64 11.96 829,647 -0.12(-0.99%)
Mar 19, 2019 12.35 12.59 11.88 12.08 1,119,637 -0.19(-1.55%)
Mar 18, 2019 12.24 12.65 12.08 12.27 444,229 +0.04(+0.33%)
Mar 15, 2019 12.80 13.10 12.07 12.23 1,896,400 -0.54(-4.23%)
Mar 14, 2019 12.87 12.99 12.59 12.77 620,277 -0.09(-0.70%)
Mar 13, 2019 12.75 12.99 12.60 12.86 371,099 +0.16(+1.26%)
Mar 12, 2019 12.40 12.92 12.19 12.70 375,451 +0.36(+2.92%)
Mar 11, 2019 11.98 12.45 11.70 12.34 561,496 +0.40(+3.35%)
Mar 08, 2019 11.89 12.02 11.46 11.94 959,000 -0.10(-0.83%)
Mar 07, 2019 11.64 12.47 11.46 12.04 4,082,155 +0.01(+0.08%)
Mar 06, 2019 12.28 12.44 11.96 12.03 671,605 -0.26(-2.12%)
Mar 05, 2019 12.62 12.85 12.24 12.29 1,156,503 -0.40(-3.15%)
Mar 04, 2019 12.96 13.28 12.53 12.69 746,840 -0.18(-1.40%)
Mar 01, 2019 12.90 13.44 12.61 12.87 855,700 -0.09(-0.69%)
Feb 28, 2019 13.87 13.90 12.55 12.96 1,048,233 -1.02(-7.30%)
Feb 27, 2019 13.75 14.33 13.35 13.98 1,188,867 +0.22(+1.60%)
Feb 26, 2019 12.76 14.95 12.76 13.76 1,646,122 +1.48(+12.05%)
Feb 25, 2019 11.95 12.45 11.95 12.28 509,514 +0.43(+3.63%)
Feb 22, 2019 11.67 12.24 11.67 11.85 731,200 +0.13(+1.11%)
Feb 21, 2019 12.16 12.20 11.67 11.72 424,060 -0.50(-4.09%)
Feb 20, 2019 12.23 12.33 11.83 12.22 567,704 +0.04(+0.33%)
Feb 19, 2019 12.86 13.07 12.15 12.18 586,192 -0.71(-5.51%)
Feb 15, 2019 12.52 12.89 12.34 12.89 414,100 +0.42(+3.37%)
Feb 14, 2019 12.59 12.62 12.12 12.47 421,573 -0.13(-1.03%)
Feb 13, 2019 12.72 13.06 12.12 12.60 620,404 -0.03(-0.24%)
Feb 12, 2019 12.43 13.09 12.38 12.63 748,348 +0.27(+2.18%)
Feb 11, 2019 12.00 12.40 11.81 12.36 1,021,816 +0.45(+3.78%)
Feb 08, 2019 11.69 11.96 11.42 11.91 562,800 +0.21(+1.79%)
Feb 07, 2019 11.63 11.75 11.25 11.70 730,471 -0.02(-0.17%)
Feb 06, 2019 11.54 11.79 11.31 11.72 763,981 +0.19(+1.65%)
Feb 05, 2019 11.26 11.70 11.11 11.53 1,150,232 +0.27(+2.40%)
Feb 04, 2019 10.70 11.43 10.50 11.26 1,106,601 +0.59(+5.53%)
Feb 01, 2019 10.20 10.76 10.04 10.67 995,300 +0.45(+4.40%)
Jan 31, 2019 10.21 10.38 9.940 10.22 525,283 +0.04(+0.39%)
Jan 30, 2019 9.570 10.19 9.380 10.18 802,317 +0.63(+6.60%)
Jan 29, 2019 9.060 9.590 9.040 9.550 435,512 +0.51(+5.64%)
Jan 28, 2019 9.550 9.550 8.980 9.040 633,916 -0.62(-6.42%)
Jan 25, 2019 9.150 9.690 9.110 9.660 496,900 +0.54(+5.92%)
Jan 24, 2019 9.020 9.120 8.840 9.120 702,773 +0.11(+1.22%)
Jan 23, 2019 9.240 9.350 8.800 9.010 969,698 -0.14(-1.53%)
Jan 22, 2019 9.490 9.580 8.820 9.150 940,723 -0.41(-4.29%)
Jan 18, 2019 9.590 9.780 9.370 9.560 542,300 +0.00(+0.00%)
Jan 17, 2019 9.560 9.610 9.280 9.560 438,579 -0.08(-0.83%)
Jan 16, 2019 9.800 10.11 9.500 9.640 430,974 -0.16(-1.63%)
Jan 15, 2019 9.930 10.08 9.500 9.800 671,271 -0.11(-1.11%)
Jan 14, 2019 10.21 10.47 9.900 9.910 841,535 -0.40(-3.88%)
Jan 11, 2019 9.960 10.41 9.790 10.31 688,700 +0.24(+2.38%)
Jan 10, 2019 9.690 10.23 9.170 10.07 960,630 +0.32(+3.28%)
Jan 09, 2019 9.100 9.970 9.060 9.750 1,192,165 +0.67(+7.38%)
Jan 08, 2019 8.760 9.250 8.230 9.080 1,807,578 +0.68(+8.10%)
Jan 07, 2019 8.530 9.630 8.120 8.400 3,792,872 +0.46(+5.79%)
Jan 04, 2019 7.260 8.190 6.400 7.940 5,089,400 +1.96(+32.78%)
Jan 03, 2019 6.620 6.700 5.950 5.980 520,511 -0.69(-10.34%)
Jan 02, 2019 6.050 6.690 5.810 6.670 699,616 +0.51(+8.28%)
Dec 31, 2018 6.040 6.265 5.880 6.160 863,800 +0.12(+1.99%)
Dec 28, 2018 5.650 6.210 5.640 6.040 565,800 +0.36(+6.34%)
Dec 27, 2018 5.700 6.030 5.480 5.680 778,565 -0.10(-1.73%)
Dec 26, 2018 5.400 5.800 5.320 5.780 620,692 +0.42(+7.84%)
Dec 24, 2018 5.140 5.460 5.140 5.360 308,900 +0.14(+2.68%)
Dec 21, 2018 5.320 5.480 5.140 5.220 3,427,100 -0.06(-1.14%)
Dec 20, 2018 5.400 5.580 5.220 5.280 1,004,402 -0.20(-3.65%)
Dec 19, 2018 5.650 5.880 5.340 5.480 606,449 -0.17(-3.01%)
Dec 18, 2018 6.000 6.148 5.560 5.650 733,319 -0.29(-4.88%)
Dec 17, 2018 5.890 6.280 5.640 5.940 776,965 +0.06(+1.02%)
Dec 14, 2018 5.880 6.110 5.810 5.880 915,200 -0.02(-0.34%)
Dec 13, 2018 6.280 6.350 5.860 5.900 763,473 -0.41(-6.50%)
Dec 12, 2018 6.550 6.550 6.170 6.310 609,491 -0.16(-2.47%)
Dec 11, 2018 6.800 6.840 6.460 6.470 725,422 -0.26(-3.86%)
Dec 10, 2018 6.500 6.830 6.300 6.730 630,209 +0.28(+4.34%)
Dec 07, 2018 6.670 6.990 6.420 6.450 532,800 -0.22(-3.30%)
Dec 06, 2018 6.640 6.900 6.480 6.670 652,792 -0.06(-0.89%)
Dec 04, 2018 7.420 7.600 6.710 6.730 920,900 -0.67(-9.05%)
Dec 03, 2018 7.530 7.540 7.340 7.400 603,934 -0.02(-0.27%)
Nov 30, 2018 7.580 7.700 7.400 7.420 470,300 -0.19(-2.50%)
Nov 29, 2018 7.600 7.880 7.590 7.610 426,594 -0.05(-0.65%)
Nov 28, 2018 7.380 7.660 7.160 7.660 458,882 +0.33(+4.50%)
Nov 27, 2018 7.520 7.590 7.330 7.330 375,138 -0.27(-3.55%)
Nov 26, 2018 7.440 7.710 7.380 7.600 400,546 +0.17(+2.29%)
Nov 23, 2018 6.920 7.670 6.920 7.430 814,300 +0.43(+6.14%)
Nov 21, 2018 7.000 7.000 7.000 0 -0.23(-3.18%)
Nov 20, 2018 7.350 7.640 7.175 7.230 414,341 -0.27(-3.60%)
Nov 19, 2018 7.820 8.160 7.440 7.500 637,680 -0.42(-5.30%)
Nov 16, 2018 7.500 8.265 7.500 7.920 903,800 +0.41(+5.46%)
Nov 15, 2018 7.270 7.668 7.270 7.510 451,782 +0.25(+3.44%)
Nov 14, 2018 7.680 7.810 7.210 7.260 641,080 -0.32(-4.22%)
Nov 13, 2018 7.540 7.920 7.470 7.580 479,773 +0.09(+1.20%)
Nov 12, 2018 7.650 7.650 7.340 7.490 466,182 -0.26(-3.35%)
Nov 09, 2018 7.730 7.940 7.510 7.750 582,600 -0.04(-0.51%)
Nov 08, 2018 7.890 8.100 7.735 7.790 494,856 -0.13(-1.64%)
Nov 07, 2018 7.700 8.050 7.630 7.920 531,306 +0.30(+3.94%)
Nov 06, 2018 7.790 7.980 7.550 7.620 586,585 -0.16(-2.06%)
Nov 05, 2018 7.890 7.990 7.410 7.780 682,763 -0.11(-1.39%)
Nov 02, 2018 8.300 8.680 7.610 7.890 677,000 -0.53(-6.29%)
Nov 01, 2018 8.100 8.565 8.100 8.420 621,802 +0.37(+4.60%)
Oct 31, 2018 8.470 8.660 7.870 8.050 656,471 -0.32(-3.82%)
Oct 30, 2018 8.370 8.800 8.190 8.370 385,174 -0.07(-0.83%)
Oct 29, 2018 9.050 9.230 8.225 8.440 490,384 -0.49(-5.49%)
Oct 26, 2018 8.260 9.100 8.210 8.930 632,200 +0.50(+5.93%)
Oct 25, 2018 7.800 8.540 7.790 8.430 677,092 +0.67(+8.63%)
Oct 24, 2018 8.460 8.750 7.740 7.760 565,271 -0.66(-7.84%)
Oct 23, 2018 8.130 8.500 7.920 8.420 626,192 +0.14(+1.69%)
Oct 22, 2018 8.820 8.990 7.960 8.280 698,529 -0.48(-5.48%)
Oct 19, 2018 8.750 9.170 8.650 8.760 457,000 -0.04(-0.45%)
Oct 18, 2018 8.900 8.970 8.519 8.800 714,768 -0.03(-0.34%)
Oct 17, 2018 9.370 9.390 8.690 8.830 1,273,533 -0.55(-5.86%)
Oct 16, 2018 9.200 9.480 9.110 9.380 977,215 +0.13(+1.41%)
Oct 15, 2018 9.300 9.460 9.060 9.250 531,549 -0.09(-0.96%)
Oct 12, 2018 9.440 9.500 9.160 9.340 809,500 +0.09(+0.97%)
Oct 11, 2018 9.460 9.780 9.210 9.250 594,064 -0.26(-2.73%)
Oct 10, 2018 9.480 10.02 9.400 9.510 1,123,066 +0.04(+0.42%)
Oct 09, 2018 9.190 9.550 9.190 9.470 681,306 +0.23(+2.49%)
Oct 08, 2018 9.200 9.770 9.100 9.240 810,613 +0.24(+2.67%)
Oct 05, 2018 9.260 9.440 8.880 9.000 705,600 -0.24(-2.60%)
Oct 04, 2018 9.500 9.500 9.090 9.240 552,129 -0.14(-1.49%)
Oct 03, 2018 9.340 9.690 9.035 9.380 2,856,399 -0.33(-3.40%)
Oct 02, 2018 10.50 10.55 9.560 9.710 632,993 -0.73(-6.99%)
Oct 01, 2018 10.60 11.00 10.29 10.44 419,327 -0.16(-1.51%)
Sep 28, 2018 10.25 10.75 10.10 10.60 369,000 +0.40(+3.92%)
Sep 27, 2018 10.20 10.50 10.00 10.20 363,777 +0.05(+0.49%)
Sep 26, 2018 10.45 10.45 9.850 10.15 534,480 -0.25(-2.40%)
Sep 25, 2018 10.30 10.55 9.750 10.40 710,663 +0.15(+1.46%)
Sep 24, 2018 11.45 11.76 10.10 10.25 1,335,058 +0.00(+0.00%)
Sep 21, 2018 10.40 10.70 10.05 10.25 583,300 -0.20(-1.91%)
Sep 20, 2018 10.25 10.50 10.15 10.45 375,041 +0.10(+0.97%)
Sep 19, 2018 9.850 10.65 9.850 10.35 342,627 +0.45(+4.55%)
Sep 18, 2018 10.05 10.40 9.700 9.900 523,990 -0.15(-1.49%)
Sep 17, 2018 10.10 10.60 10.00 10.05 614,365 -0.10(-0.99%)
Sep 14, 2018 10.20 10.65 9.925 10.15 347,200 -0.05(-0.49%)
Sep 13, 2018 9.800 10.25 9.750 10.20 1,645,309 +0.45(+4.62%)
Sep 12, 2018 9.600 9.950 9.600 9.750 293,188 +0.10(+1.04%)
Sep 11, 2018 9.750 9.850 9.500 9.650 250,958 -0.05(-0.52%)
Sep 10, 2018 10.15 10.25 9.700 9.700 190,275 -0.45(-4.43%)
Sep 07, 2018 9.850 10.25 9.700 10.15 407,200 +0.15(+1.50%)
Sep 06, 2018 10.65 10.82 9.900 10.00 474,780 -0.65(-6.10%)
Sep 05, 2018 11.10 11.10 10.65 10.65 261,146 -0.50(-4.48%)
Sep 04, 2018 11.65 11.66 10.70 11.15 334,544 -0.65(-5.51%)
Aug 31, 2018 11.80 11.80 11.80 0 +0.10(+0.85%)
Aug 30, 2018 11.75 11.85 11.55 11.70 220,441 +0.00(+0.00%)
Aug 29, 2018 11.80 11.95 11.55 11.70 199,282 -0.12(-1.06%)
Aug 28, 2018 12.00 12.00 11.80 11.82 231,172 -0.08(-0.63%)
Aug 27, 2018 11.70 12.10 11.65 11.90 276,948 +0.30(+2.59%)
Aug 24, 2018 11.40 11.65 11.25 11.60 233,900 +0.25(+2.20%)
Aug 23, 2018 11.15 11.40 11.00 11.35 233,189 +0.20(+1.79%)
Aug 22, 2018 11.05 11.35 11.05 11.15 188,008 +0.05(+0.45%)
Aug 21, 2018 10.65 11.15 10.60 11.10 259,788 +0.45(+4.23%)
Aug 20, 2018 10.65 10.70 10.40 10.65 151,254 +0.10(+0.95%)
Aug 17, 2018 10.70 10.80 10.45 10.55 241,100 -0.20(-1.86%)
Aug 16, 2018 10.70 10.82 10.40 10.75 272,799 +0.00(+0.00%)
Aug 15, 2018 10.05 10.90 9.900 10.75 469,927 +0.55(+5.39%)
Aug 14, 2018 10.10 10.60 10.07 10.20 195,225 +0.15(+1.49%)
Aug 13, 2018 10.10 10.15 9.850 10.05 261,568 +0.03(+0.25%)
Aug 10, 2018 9.950 10.10 9.800 10.03 103,000 -0.03(-0.25%)
Aug 09, 2018 10.00 10.38 9.800 10.05 183,614 +0.10(+1.01%)
Aug 08, 2018 9.600 10.00 9.300 9.950 353,660 +0.30(+3.11%)
Aug 07, 2018 9.450 10.00 9.450 9.650 314,896 +0.15(+1.58%)
Aug 06, 2018 9.600 9.600 9.175 9.500 507,663 -0.05(-0.52%)
Aug 03, 2018 9.900 9.950 9.450 9.550 910,600 -0.35(-3.54%)
Aug 02, 2018 12.60 12.75 8.613 9.900 2,838,881 -3.10(-23.85%)
Aug 01, 2018 12.90 13.15 12.60 13.00 499,522 +0.10(+0.78%)
Jul 31, 2018 12.25 13.10 12.25 12.90 431,703 +0.60(+4.88%)
Jul 30, 2018 12.45 12.80 12.20 12.30 346,505 -0.15(-1.20%)
Jul 27, 2018 13.50 13.50 12.40 12.45 432,300 -1.15(-8.46%)
Jul 26, 2018 13.00 14.25 12.70 13.60 672,193 +0.65(+5.02%)
Jul 25, 2018 12.70 13.50 12.70 12.95 522,427 +0.30(+2.37%)
Jul 24, 2018 13.35 13.45 12.65 12.65 827,236 -0.70(-5.24%)
Jul 23, 2018 13.35 13.45 13.05 13.35 151,057 -0.05(-0.37%)
Jul 20, 2018 13.60 13.65 13.25 13.40 160,884 -0.15(-1.11%)
Jul 19, 2018 13.45 13.65 13.25 13.55 233,601 +0.00(+0.00%)
Jul 18, 2018 13.60 13.65 13.30 13.55 174,277 -0.05(-0.37%)
Jul 17, 2018 13.75 13.80 13.40 13.60 207,217 -0.15(-1.09%)
Jul 16, 2018 13.25 13.85 13.05 13.75 310,792 +0.45(+3.38%)
Jul 13, 2018 13.45 13.70 13.00 13.30 131,153 -0.20(-1.48%)
Jul 12, 2018 13.45 13.70 13.30 13.50 329,546 +0.20(+1.50%)
Jul 11, 2018 13.55 13.75 13.00 13.30 708,510 -0.40(-2.92%)
Jul 10, 2018 13.35 14.12 13.15 13.70 833,923 +0.35(+2.62%)
Jul 09, 2018 12.80 13.50 12.55 13.35 504,420 +0.75(+5.95%)
Jul 06, 2018 12.50 12.95 12.35 12.60 514,648 +0.20(+1.61%)
Jul 05, 2018 12.65 12.95 12.30 12.40 740,874 -0.22(-1.78%)
Jul 03, 2018 12.62 12.62 12.62 0 -0.97(-7.17%)
Jul 02, 2018 13.40 13.80 13.25 13.60 197,785 +0.05(+0.37%)
Jun 29, 2018 13.35 13.80 13.25 13.55 356,438 +0.30(+2.26%)
Jun 28, 2018 13.65 13.90 12.90 13.25 438,941 -0.35(-2.57%)
Jun 27, 2018 14.40 14.60 13.55 13.60 408,819 -0.85(-5.88%)
Jun 26, 2018 14.75 14.95 14.15 14.45 257,595 -0.20(-1.37%)
Jun 25, 2018 14.35 14.80 14.20 14.65 522,594 -0.15(-1.01%)
Jun 22, 2018 15.00 15.15 14.40 14.80 1,141,687 -0.20(-1.33%)
Jun 21, 2018 15.95 15.95 14.95 15.00 328,065 -0.90(-5.66%)
Jun 20, 2018 15.00 16.05 14.75 15.90 1,000,937 +0.95(+6.35%)
Jun 19, 2018 14.80 15.05 14.50 14.95 313,943 +0.10(+0.67%)
Jun 18, 2018 14.80 15.05 14.50 14.85 396,252 -0.10(-0.67%)
Jun 15, 2018 15.85 14.85 14.95 1,237,616 -0.90(-5.68%)
Jun 14, 2018 15.80 15.90 15.35 15.85 314,249 +0.15(+0.96%)
Jun 13, 2018 16.05 16.30 15.62 15.70 190,778 -0.35(-2.18%)
Jun 12, 2018 16.25 16.95 15.95 16.05 334,094 -0.10(-0.62%)
Jun 11, 2018 16.15 16.25 15.80 16.15 894,231 +0.15(+0.94%)
Jun 08, 2018 15.95 16.25 15.80 16.00 227,750 +0.05(+0.31%)
Jun 07, 2018 16.55 17.00 15.85 15.95 201,391 -0.50(-3.04%)
Jun 06, 2018 16.60 16.60 16.05 16.45 288,071 -0.05(-0.30%)
Jun 05, 2018 16.90 17.20 16.30 16.50 294,714 -0.40(-2.37%)
Jun 04, 2018 17.20 17.35 16.55 16.90 389,593 -0.30(-1.74%)
Jun 01, 2018 17.75 18.05 17.10 17.20 438,866 -0.25(-1.43%)
May 31, 2018 17.80 18.15 17.25 17.45 365,356 -0.45(-2.51%)
May 30, 2018 17.55 18.55 17.55 17.90 359,963 +0.50(+2.87%)
May 29, 2018 18.25 18.55 17.30 17.40 490,515 -1.05(-5.69%)
May 25, 2018 18.45 18.45 18.45 0 +0.05(+0.27%)
May 24, 2018 17.95 18.70 17.95 18.40 489,036 +0.25(+1.38%)
May 23, 2018 17.35 18.30 17.35 18.15 353,101 +0.80(+4.61%)
May 22, 2018 17.10 17.60 16.85 17.35 370,543 +0.30(+1.76%)
May 21, 2018 17.00 17.20 16.75 17.05 377,845 +0.05(+0.29%)
May 18, 2018 17.70 17.70 16.75 17.00 936,554 +0.05(+0.29%)
May 17, 2018 16.25 17.35 16.20 16.95 1,119,532 +0.70(+4.31%)
May 16, 2018 15.70 16.40 15.35 16.25 545,152 +0.45(+2.85%)
May 15, 2018 15.90 15.90 15.30 15.80 328,399 -0.20(-1.25%)
May 14, 2018 15.70 16.10 15.50 16.00 334,962 +0.35(+2.24%)
May 11, 2018 14.85 15.70 14.80 15.65 307,577 +0.75(+5.03%)
May 10, 2018 15.45 15.55 14.70 14.90 242,066 -0.50(-3.25%)
May 09, 2018 14.40 16.00 14.35 15.40 664,259 +1.20(+8.45%)
May 08, 2018 13.80 14.25 13.20 14.20 420,060 +0.45(+3.27%)
May 07, 2018 13.75 14.05 13.60 13.75 166,476 +0.05(+0.36%)
May 04, 2018 13.40 13.95 13.30 13.70 286,780 +0.30(+2.24%)
May 03, 2018 13.75 14.10 13.25 13.40 248,565 -0.40(-2.90%)
May 02, 2018 13.80 14.20 13.20 13.80 265,395 -0.10(-0.72%)
May 01, 2018 12.85 13.90 12.80 13.90 417,895 +1.05(+8.17%)
Apr 30, 2018 13.25 13.80 12.75 12.85 373,719 -0.30(-2.28%)
Apr 27, 2018 13.40 13.65 13.05 13.15 171,680 -0.25(-1.87%)
Apr 26, 2018 13.40 13.75 13.15 13.40 222,779 -0.05(-0.37%)
Apr 25, 2018 13.10 13.75 12.65 13.45 441,697 +0.45(+3.46%)
Apr 24, 2018 13.10 13.75 12.56 13.00 2,277,063 -2.30(-15.03%)
Apr 23, 2018 15.95 16.35 15.20 15.30 461,981 -0.55(-3.47%)
Apr 20, 2018 16.00 16.20 15.60 15.85 218,882 -0.20(-1.25%)
Apr 19, 2018 16.65 16.84 16.00 16.05 194,815 -0.50(-3.02%)
Apr 18, 2018 16.60 16.90 16.35 16.55 146,958 -0.10(-0.60%)
Apr 17, 2018 16.00 16.75 15.95 16.65 197,666 +0.75(+4.72%)
Apr 16, 2018 15.70 16.25 15.50 15.90 236,063 +0.35(+2.25%)
Apr 13, 2018 15.80 15.80 15.25 15.55 179,350 -0.25(-1.58%)
Apr 12, 2018 16.25 16.60 15.65 15.80 298,387 -0.30(-1.86%)
Apr 11, 2018 15.00 16.27 14.90 16.10 545,329 +0.95(+6.27%)
Apr 10, 2018 14.05 15.15 13.75 15.15 718,229 +1.38(+9.98%)
Apr 09, 2018 15.00 15.22 13.70 13.78 549,826 -1.07(-7.24%)
Apr 06, 2018 16.00 16.30 14.70 14.85 514,308 -1.50(-9.17%)
Apr 05, 2018 17.15 17.15 15.90 16.35 566,525 -0.85(-4.94%)
Apr 04, 2018 16.70 17.45 16.65 17.20 332,802 +0.25(+1.47%)
Apr 03, 2018 16.85 17.30 16.30 16.95 262,634 +0.30(+1.80%)
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.