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 (%)
Dec 31, 2018 44.80 46.45 44.01 46.00 338,100 +1.83(+4.14%)
Dec 28, 2018 44.03 45.60 43.24 44.17 315,900 +0.42(+0.96%)
Dec 27, 2018 42.77 43.75 41.71 43.75 402,216 +0.14(+0.32%)
Dec 26, 2018 40.54 43.71 40.53 43.61 606,186 +3.61(+9.02%)
Dec 24, 2018 38.17 41.17 38.08 40.00 335,800 +0.74(+1.88%)
Dec 21, 2018 41.41 43.25 39.15 39.26 1,366,900 -2.04(-4.94%)
Dec 20, 2018 45.04 45.04 41.19 41.30 1,211,944 -3.74(-8.30%)
Dec 19, 2018 46.46 48.12 44.07 45.04 565,903 -1.41(-3.04%)
Dec 18, 2018 46.50 46.87 44.80 46.45 611,497 +0.17(+0.37%)
Dec 17, 2018 47.73 49.65 45.77 46.28 773,619 -1.69(-3.52%)
Dec 14, 2018 50.24 50.83 47.52 47.97 617,500 -2.98(-5.85%)
Dec 13, 2018 53.50 53.77 50.65 50.95 784,276 -4.17(-7.57%)
Dec 12, 2018 53.83 55.70 53.13 55.12 352,860 +2.22(+4.20%)
Dec 11, 2018 54.24 54.24 52.17 52.90 273,647 -0.03(-0.06%)
Dec 10, 2018 51.53 53.55 50.16 52.93 515,566 +1.44(+2.80%)
Dec 07, 2018 54.10 55.49 51.08 51.49 428,300 -2.62(-4.84%)
Dec 06, 2018 51.90 55.00 50.81 54.11 452,768 +0.60(+1.12%)
Dec 04, 2018 57.18 58.50 53.23 53.51 697,000 -4.05(-7.04%)
Dec 03, 2018 55.00 57.59 54.50 57.56 577,844 +4.40(+8.28%)
Nov 30, 2018 51.17 53.45 50.68 53.16 764,700 +1.63(+3.16%)
Nov 29, 2018 52.50 53.30 51.05 51.53 899,078 -0.85(-1.62%)
Nov 28, 2018 51.06 52.41 50.00 52.38 656,786 +1.73(+3.42%)
Nov 27, 2018 51.61 51.90 49.65 50.65 402,847 -1.24(-2.39%)
Nov 26, 2018 50.80 52.85 50.75 51.89 686,202 +1.72(+3.43%)
Nov 23, 2018 48.45 51.15 48.45 50.17 241,300 +1.30(+2.66%)
Nov 21, 2018 48.87 48.87 48.87 0 +3.18(+6.96%)
Nov 20, 2018 45.91 46.58 43.75 45.69 681,052 -1.44(-3.06%)
Nov 19, 2018 47.09 48.41 46.14 47.13 612,606 -1.34(-2.76%)
Nov 16, 2018 46.16 48.82 45.28 48.47 635,500 +2.00(+4.30%)
Nov 15, 2018 46.46 47.92 45.26 46.47 656,019 +0.15(+0.32%)
Nov 14, 2018 50.78 51.57 45.56 46.32 840,798 -3.71(-7.42%)
Nov 13, 2018 50.01 52.05 49.76 50.03 586,268 -0.24(-0.48%)
Nov 12, 2018 54.18 54.83 49.92 50.27 1,310,783 -4.22(-7.74%)
Nov 09, 2018 58.15 58.90 52.72 54.49 933,200 -3.97(-6.79%)
Nov 08, 2018 58.83 59.93 57.60 58.46 624,499 -0.40(-0.68%)
Nov 07, 2018 59.71 60.10 56.79 58.86 1,146,486 +0.06(+0.10%)
Nov 06, 2018 59.05 60.75 58.32 58.80 1,178,013 -0.31(-0.52%)
Nov 05, 2018 55.82 60.99 54.09 59.11 1,354,541 +3.23(+5.78%)
Nov 02, 2018 50.76 56.81 50.50 55.88 1,559,600 +5.94(+11.89%)
Nov 01, 2018 46.00 50.10 46.00 49.94 957,593 +4.51(+9.93%)
Oct 31, 2018 43.00 46.65 42.44 45.43 1,115,349 +2.75(+6.44%)
Oct 30, 2018 40.28 43.29 40.26 42.68 1,010,878 +2.47(+6.14%)
Oct 29, 2018 46.48 46.50 40.02 40.21 3,115,483 -1.67(-3.99%)
Oct 26, 2018 40.77 42.66 37.50 41.88 1,928,200 +4.89(+13.22%)
Oct 25, 2018 41.71 41.99 36.06 36.99 1,527,922 -3.82(-9.36%)
Oct 24, 2018 45.96 46.17 40.81 40.81 677,779 -5.28(-11.46%)
Oct 23, 2018 46.12 46.96 45.14 46.09 436,319 -0.88(-1.87%)
Oct 22, 2018 45.15 47.34 43.94 46.97 557,059 +1.99(+4.42%)
Oct 19, 2018 48.60 49.97 44.60 44.98 606,200 -3.27(-6.78%)
Oct 18, 2018 49.90 50.05 47.96 48.25 420,195 -1.69(-3.38%)
Oct 17, 2018 49.55 50.26 48.09 49.94 399,787 +0.03(+0.06%)
Oct 16, 2018 46.75 50.20 46.30 49.91 876,149 +4.97(+11.06%)
Oct 15, 2018 46.29 46.88 44.84 44.94 543,142 -1.28(-2.77%)
Oct 12, 2018 46.93 47.34 45.32 46.22 401,700 +0.10(+0.22%)
Oct 11, 2018 45.29 47.17 44.24 46.12 640,852 +0.68(+1.50%)
Oct 10, 2018 45.26 46.20 44.80 45.44 649,577 -0.05(-0.11%)
Oct 09, 2018 44.52 46.42 43.49 45.49 407,406 +1.01(+2.27%)
Oct 08, 2018 43.55 45.04 42.93 44.48 602,103 +0.78(+1.78%)
Oct 05, 2018 45.62 46.76 43.57 43.70 553,000 -2.09(-4.56%)
Oct 04, 2018 46.90 47.21 45.56 45.79 527,114 -1.23(-2.62%)
Oct 03, 2018 45.74 47.30 45.74 47.02 529,811 +1.23(+2.69%)
Oct 02, 2018 45.32 46.31 45.09 45.79 469,388 +0.48(+1.06%)
Oct 01, 2018 44.35 46.30 44.00 45.31 411,784 +0.94(+2.12%)
Sep 28, 2018 45.00 45.63 44.14 44.37 432,300 -0.60(-1.33%)
Sep 27, 2018 44.98 45.93 44.86 44.97 589,075 +0.25(+0.56%)
Sep 26, 2018 44.00 45.02 44.00 44.72 482,611 +0.75(+1.71%)
Sep 25, 2018 43.06 44.06 42.63 43.97 337,420 +1.19(+2.78%)
Sep 24, 2018 42.89 43.03 40.13 42.78 903,414 -0.38(-0.88%)
Sep 21, 2018 45.28 45.70 43.00 43.16 1,551,000 -2.59(-5.66%)
Sep 20, 2018 45.71 47.39 45.30 45.75 331,986 +0.18(+0.39%)
Sep 19, 2018 47.22 47.63 45.35 45.57 439,394 -1.69(-3.58%)
Sep 18, 2018 47.00 47.60 45.94 47.26 370,681 +0.07(+0.15%)
Sep 17, 2018 48.12 48.60 47.00 47.19 403,839 -0.81(-1.69%)
Sep 14, 2018 48.09 48.90 47.32 48.00 840,300 +0.43(+0.90%)
Sep 13, 2018 46.93 48.00 46.33 47.57 320,326 +0.62(+1.32%)
Sep 12, 2018 48.62 48.62 46.23 46.95 551,366 -1.74(-3.57%)
Sep 11, 2018 49.64 49.64 47.26 48.69 382,145 -0.85(-1.72%)
Sep 10, 2018 50.28 50.92 49.41 49.54 340,772 -0.64(-1.28%)
Sep 07, 2018 49.71 51.21 49.00 50.18 360,000 +0.38(+0.76%)
Sep 06, 2018 50.49 50.88 49.39 49.80 361,771 -0.67(-1.33%)
Sep 05, 2018 50.00 50.54 48.86 50.47 346,518 +0.54(+1.08%)
Sep 04, 2018 49.56 50.02 48.33 49.93 378,963 +0.44(+0.89%)
Aug 31, 2018 49.49 49.49 49.49 0 -0.28(-0.56%)
Aug 30, 2018 49.69 50.33 48.72 49.77 396,968 +0.04(+0.08%)
Aug 29, 2018 50.76 51.42 49.65 49.73 659,866 -1.14(-2.24%)
Aug 28, 2018 51.31 51.94 49.76 50.87 642,133 -0.54(-1.05%)
Aug 27, 2018 49.19 54.39 49.10 51.41 1,524,580 +2.33(+4.75%)
Aug 24, 2018 48.94 49.58 48.39 49.08 440,500 +0.24(+0.49%)
Aug 23, 2018 48.28 48.99 47.25 48.84 721,109 +0.41(+0.85%)
Aug 22, 2018 49.22 49.78 47.88 48.43 635,896 -0.83(-1.68%)
Aug 21, 2018 47.85 49.67 47.53 49.26 519,451 +1.75(+3.68%)
Aug 20, 2018 48.09 49.38 47.39 47.51 497,721 -0.61(-1.27%)
Aug 17, 2018 49.97 50.48 46.85 48.12 1,198,000 +1.45(+3.11%)
Aug 16, 2018 46.04 46.98 45.25 46.67 413,344 +0.71(+1.54%)
Aug 15, 2018 46.95 47.33 45.79 45.96 436,851 -1.12(-2.38%)
Aug 14, 2018 45.83 47.89 45.78 47.08 522,745 +1.56(+3.43%)
Aug 13, 2018 45.96 46.38 45.26 45.52 441,700 -0.55(-1.19%)
Aug 10, 2018 46.44 47.43 45.93 46.07 243,100 -0.15(-0.32%)
Aug 09, 2018 46.26 47.43 46.06 46.22 490,378 -0.14(-0.30%)
Aug 08, 2018 46.38 46.84 45.44 46.36 308,598 -0.25(-0.54%)
Aug 07, 2018 47.13 47.13 45.81 46.61 446,101 +0.10(+0.22%)
Aug 06, 2018 45.96 46.85 44.79 46.51 396,029 +0.31(+0.67%)
Aug 03, 2018 47.79 48.19 44.56 46.20 727,600 -1.52(-3.19%)
Aug 02, 2018 44.82 48.47 44.82 47.72 1,327,856 +2.97(+6.64%)
Aug 01, 2018 45.00 45.44 43.65 44.75 612,134 -0.19(-0.42%)
Jul 31, 2018 43.13 45.39 43.13 44.94 923,261 +1.98(+4.61%)
Jul 30, 2018 43.02 43.50 42.15 42.96 402,484 +0.03(+0.07%)
Jul 27, 2018 43.05 43.24 42.20 42.93 439,800 +0.10(+0.23%)
Jul 26, 2018 43.00 43.97 42.65 42.83 444,738 -0.15(-0.35%)
Jul 25, 2018 43.12 43.99 42.32 42.98 527,413 -0.10(-0.23%)
Jul 24, 2018 44.10 44.45 43.02 43.08 658,439 -0.66(-1.51%)
Jul 23, 2018 43.01 43.83 41.80 43.74 608,170 +0.51(+1.18%)
Jul 20, 2018 43.18 44.05 43.06 43.23 351,764 +0.10(+0.23%)
Jul 19, 2018 43.75 44.03 42.62 43.13 516,586 -0.63(-1.44%)
Jul 18, 2018 42.50 43.90 42.01 43.76 547,795 +1.12(+2.63%)
Jul 17, 2018 42.10 43.16 41.54 42.64 402,303 +0.48(+1.14%)
Jul 16, 2018 42.52 43.40 41.74 42.16 633,981 -0.19(-0.45%)
Jul 13, 2018 44.09 41.87 42.35 651,328 -0.20(-0.47%)
Jul 12, 2018 41.25 42.66 40.46 42.55 838,918 +1.32(+3.20%)
Jul 11, 2018 40.41 42.31 40.00 41.23 729,198 -0.32(-0.77%)
Jul 10, 2018 43.94 45.24 40.03 41.55 1,467,877 -2.31(-5.27%)
Jul 09, 2018 44.59 45.68 43.07 43.86 866,692 -0.76(-1.70%)
Jul 06, 2018 44.11 46.20 44.02 44.62 842,619 +0.53(+1.20%)
Jul 05, 2018 44.12 47.69 41.99 44.09 1,654,821 +0.18(+0.41%)
Jul 03, 2018 43.91 43.91 43.91 0 +3.17(+7.78%)
Jul 02, 2018 39.03 41.25 39.00 40.74 441,671 +1.55(+3.96%)
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%)
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.