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:

Esperion Theraptc (NQ: ESPR )

2.605 -0.015 (-0.57%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.89 28.24 26.23 27.39 704,600 -0.29(-1.05%)
Feb 25, 2021 28.70 29.70 27.38 27.68 555,447 -0.87(-3.05%)
Feb 24, 2021 29.15 30.31 27.55 28.55 815,004 +0.67(+2.40%)
Feb 23, 2021 28.35 29.00 27.40 27.88 832,498 -0.72(-2.52%)
Feb 22, 2021 28.99 30.39 28.50 28.60 557,807 -0.95(-3.21%)
Feb 19, 2021 30.27 31.71 29.38 29.55 921,100 -0.58(-1.92%)
Feb 18, 2021 28.78 31.17 28.53 30.13 705,642 +0.12(+0.40%)
Feb 17, 2021 28.71 30.30 28.26 30.01 647,315 +1.61(+5.67%)
Feb 16, 2021 29.76 30.30 28.25 28.40 775,938 -1.46(-4.89%)
Feb 12, 2021 30.19 30.66 29.11 29.86 997,200 -0.88(-2.86%)
Feb 11, 2021 31.99 32.81 30.13 30.74 850,406 -1.43(-4.45%)
Feb 10, 2021 33.75 34.03 31.82 32.17 924,585 -1.20(-3.60%)
Feb 09, 2021 34.36 35.95 33.19 33.37 1,143,603 -3.52(-9.54%)
Feb 08, 2021 34.50 36.90 34.10 36.89 675,275 +2.81(+8.25%)
Feb 05, 2021 34.05 34.24 33.34 34.08 614,300 +0.53(+1.58%)
Feb 04, 2021 33.46 34.18 32.43 33.55 609,258 +0.39(+1.18%)
Feb 03, 2021 34.82 35.71 33.12 33.16 614,513 -1.33(-3.86%)
Feb 02, 2021 33.26 34.78 33.11 34.49 745,584 +1.31(+3.95%)
Feb 01, 2021 34.89 34.89 32.10 33.18 1,102,843 +1.69(+5.37%)
Jan 29, 2021 32.79 33.65 31.14 31.49 642,800 -0.63(-1.96%)
Jan 28, 2021 34.83 35.95 31.43 32.12 1,585,190 -2.90(-8.28%)
Jan 27, 2021 30.93 39.49 30.81 35.02 4,824,345 +3.72(+11.88%)
Jan 26, 2021 29.00 31.43 28.84 31.30 1,355,566 +2.50(+8.68%)
Jan 25, 2021 26.18 28.89 25.87 28.80 1,211,742 +2.87(+11.07%)
Jan 22, 2021 25.41 26.38 25.19 25.93 929,300 +0.48(+1.89%)
Jan 21, 2021 25.35 26.31 24.81 25.45 708,527 +0.05(+0.20%)
Jan 20, 2021 25.03 25.81 24.73 25.40 787,199 +0.28(+1.11%)
Jan 19, 2021 26.16 26.19 24.76 25.12 1,212,985 -0.43(-1.68%)
Jan 15, 2021 26.32 26.84 25.54 25.55 1,072,700 -1.20(-4.49%)
Jan 14, 2021 27.12 27.75 26.37 26.75 1,126,805 -0.16(-0.59%)
Jan 13, 2021 29.76 30.17 26.50 26.91 2,694,837 -3.37(-11.13%)
Jan 12, 2021 31.82 31.82 29.80 30.28 410,512 -1.08(-3.44%)
Jan 11, 2021 31.23 31.99 30.10 31.36 375,438 +0.31(+1.00%)
Jan 08, 2021 31.09 31.40 29.82 31.05 522,800 +0.19(+0.62%)
Jan 07, 2021 29.42 31.40 29.02 30.86 794,397 +1.94(+6.71%)
Jan 06, 2021 29.23 29.88 28.20 28.92 575,089 +0.17(+0.59%)
Jan 05, 2021 28.25 29.94 27.86 28.75 865,693 +1.04(+3.75%)
Jan 04, 2021 26.09 27.98 26.09 27.71 729,373 +1.71(+6.58%)
Dec 31, 2020 26.00 26.00 26.00 491,409 -2.15(-7.64%)
Dec 30, 2020 27.11 28.70 27.11 28.15 491,409 +1.02(+3.76%)
Dec 29, 2020 27.92 28.09 27.10 27.13 501,334 -0.59(-2.13%)
Dec 28, 2020 29.51 29.60 27.63 27.72 530,478 -1.58(-5.39%)
Dec 24, 2020 28.42 30.35 28.23 29.30 480,700 +1.14(+4.05%)
Dec 23, 2020 28.88 28.93 27.54 28.16 507,719 -0.51(-1.78%)
Dec 22, 2020 28.53 29.15 27.52 28.67 497,753 +0.05(+0.17%)
Dec 21, 2020 27.73 28.63 26.91 28.62 786,708 +0.42(+1.49%)
Dec 18, 2020 29.75 29.91 28.00 28.20 1,436,900 -1.42(-4.79%)
Dec 17, 2020 28.81 30.28 28.51 29.62 727,003 +0.86(+2.99%)
Dec 16, 2020 28.37 29.50 27.16 28.76 895,919 +0.59(+2.09%)
Dec 15, 2020 29.52 30.76 27.30 28.17 789,269 -1.41(-4.77%)
Dec 14, 2020 29.60 31.81 29.20 29.58 588,324 +0.43(+1.48%)
Dec 11, 2020 28.60 29.99 28.56 29.15 470,400 +0.08(+0.28%)
Dec 10, 2020 29.34 29.77 28.67 29.07 403,563 -0.26(-0.89%)
Dec 09, 2020 29.72 29.76 28.30 29.33 456,005 -0.19(-0.64%)
Dec 08, 2020 28.48 29.74 28.29 29.52 395,259 +0.96(+3.36%)
Dec 07, 2020 30.17 30.30 28.45 28.56 469,153 -1.61(-5.34%)
Dec 04, 2020 29.71 30.46 29.16 30.17 281,900 +0.67(+2.27%)
Dec 03, 2020 29.51 30.14 29.34 29.50 395,477 -0.22(-0.74%)
Dec 02, 2020 28.30 29.85 27.74 29.72 439,544 +1.28(+4.50%)
Dec 01, 2020 28.81 29.64 28.32 28.44 430,254 +0.12(+0.42%)
Nov 30, 2020 27.10 28.76 27.10 28.32 506,944 +1.30(+4.81%)
Nov 27, 2020 27.16 27.88 26.85 27.02 327,100 +0.04(+0.15%)
Nov 25, 2020 27.50 28.24 26.86 26.98 701,600 -0.57(-2.07%)
Nov 24, 2020 27.36 28.47 27.30 27.55 1,048,196 +0.21(+0.77%)
Nov 23, 2020 28.28 28.28 26.88 27.34 464,470 -0.47(-1.69%)
Nov 20, 2020 29.44 29.44 27.78 27.81 501,200 -1.71(-5.79%)
Nov 19, 2020 28.70 29.92 28.47 29.52 327,401 +0.38(+1.30%)
Nov 18, 2020 30.60 30.99 28.94 29.14 615,487 -0.99(-3.29%)
Nov 17, 2020 29.98 30.31 29.01 30.13 712,071 +0.05(+0.17%)
Nov 16, 2020 29.38 30.44 28.89 30.08 885,264 +1.39(+4.84%)
Nov 13, 2020 28.01 29.20 27.67 28.69 550,200 +0.86(+3.09%)
Nov 12, 2020 27.80 29.00 27.58 27.83 776,789 +0.25(+0.91%)
Nov 11, 2020 27.11 28.33 25.61 27.58 2,109,491 -1.32(-4.57%)
Nov 10, 2020 28.73 29.40 27.85 28.90 880,057 +1.14(+4.13%)
Nov 09, 2020 26.48 28.27 26.26 27.75 1,071,302 +2.50(+9.92%)
Nov 06, 2020 26.98 27.04 25.06 25.25 562,400 -1.87(-6.90%)
Nov 05, 2020 27.09 27.43 26.27 27.12 714,683 +1.49(+5.81%)
Nov 04, 2020 24.50 26.36 24.50 25.63 1,152,633 +1.43(+5.91%)
Nov 03, 2020 25.71 26.57 23.90 24.20 4,464,111 -4.79(-16.52%)
Nov 02, 2020 30.05 30.63 28.55 28.99 704,224 -0.98(-3.27%)
Oct 30, 2020 31.44 31.54 29.66 29.97 713,700 -1.39(-4.43%)
Oct 29, 2020 30.60 31.98 29.84 31.36 760,296 +0.87(+2.85%)
Oct 28, 2020 30.87 31.14 30.10 30.49 794,715 -0.91(-2.90%)
Oct 27, 2020 31.73 32.26 31.10 31.40 418,468 -0.28(-0.88%)
Oct 26, 2020 31.67 32.29 31.06 31.68 414,202 -0.63(-1.95%)
Oct 23, 2020 32.23 32.80 31.34 32.31 345,900 +0.46(+1.44%)
Oct 22, 2020 32.12 32.91 31.43 31.85 494,894 -0.39(-1.21%)
Oct 21, 2020 33.43 33.73 32.11 32.24 434,964 -1.27(-3.79%)
Oct 20, 2020 34.00 34.43 33.40 33.51 197,690 -0.44(-1.30%)
Oct 19, 2020 35.22 35.22 33.59 33.95 532,628 -1.17(-3.33%)
Oct 16, 2020 34.71 35.50 34.71 35.12 350,600 +0.40(+1.15%)
Oct 15, 2020 33.20 35.03 32.75 34.72 379,284 +0.94(+2.78%)
Oct 14, 2020 32.33 34.06 32.00 33.78 567,215 +1.66(+5.17%)
Oct 13, 2020 32.48 33.10 32.05 32.12 519,653 -0.49(-1.50%)
Oct 12, 2020 33.81 33.97 32.40 32.61 703,075 -1.20(-3.55%)
Oct 09, 2020 33.82 34.05 32.75 33.81 572,000 +0.07(+0.21%)
Oct 08, 2020 35.23 35.51 33.44 33.74 510,965 -1.16(-3.32%)
Oct 07, 2020 34.62 35.42 34.30 34.90 464,806 +0.14(+0.40%)
Oct 06, 2020 35.66 35.97 34.50 34.76 459,406 -0.79(-2.22%)
Oct 05, 2020 34.56 36.18 34.56 35.55 360,440 +1.37(+4.01%)
Oct 02, 2020 35.20 35.76 34.10 34.18 427,400 -1.58(-4.42%)
Oct 01, 2020 37.38 37.97 35.64 35.76 412,880 -1.41(-3.79%)
Sep 30, 2020 37.22 37.97 36.79 37.17 681,469 -0.29(-0.77%)
Sep 29, 2020 36.40 37.66 35.51 37.46 309,433 +0.34(+0.92%)
Sep 28, 2020 37.84 37.84 36.93 37.12 273,078 -0.40(-1.07%)
Sep 25, 2020 35.60 37.70 35.60 37.52 322,000 +1.47(+4.08%)
Sep 24, 2020 35.34 37.21 34.06 36.05 434,036 +0.74(+2.10%)
Sep 23, 2020 37.30 37.88 35.19 35.31 493,404 -2.10(-5.61%)
Sep 22, 2020 37.59 38.50 36.21 37.41 505,582 +0.02(+0.05%)
Sep 21, 2020 38.27 38.55 36.88 37.39 527,427 -1.81(-4.62%)
Sep 18, 2020 38.14 40.20 37.61 39.20 996,600 +1.36(+3.59%)
Sep 17, 2020 36.71 38.29 36.37 37.84 410,857 +0.49(+1.31%)
Sep 16, 2020 37.45 38.09 36.90 37.35 340,268 +0.22(+0.59%)
Sep 15, 2020 38.75 38.89 36.96 37.13 388,276 -1.67(-4.30%)
Sep 14, 2020 38.50 40.20 38.03 38.80 539,969 +0.96(+2.54%)
Sep 11, 2020 38.58 39.00 37.02 37.84 268,100 -0.70(-1.82%)
Sep 10, 2020 37.98 39.25 37.98 38.54 313,568 +0.56(+1.47%)
Sep 09, 2020 38.10 38.68 37.25 37.98 227,455 +0.28(+0.74%)
Sep 08, 2020 37.01 38.64 36.68 37.70 838,638 -0.30(-0.79%)
Sep 04, 2020 35.99 38.41 35.96 38.00 541,800 +1.94(+5.38%)
Sep 03, 2020 36.94 37.34 35.93 36.06 686,274 -0.83(-2.25%)
Sep 02, 2020 35.55 37.16 35.42 36.89 448,581 +1.14(+3.19%)
Sep 01, 2020 35.80 36.13 34.89 35.75 532,102 -0.35(-0.97%)
Aug 31, 2020 32.62 36.55 32.60 36.10 930,834 +3.62(+11.15%)
Aug 28, 2020 34.30 34.51 31.95 32.48 462,900 -1.52(-4.47%)
Aug 27, 2020 32.87 34.92 32.87 34.00 494,302 +1.27(+3.88%)
Aug 26, 2020 32.09 33.33 32.09 32.73 435,486 +0.65(+2.03%)
Aug 25, 2020 31.00 32.20 30.54 32.08 521,261 +0.90(+2.89%)
Aug 24, 2020 31.94 32.40 30.90 31.18 676,993 -1.03(-3.20%)
Aug 21, 2020 33.77 33.98 31.75 32.21 814,000 -1.73(-5.10%)
Aug 20, 2020 33.53 34.68 33.28 33.94 676,682 +0.20(+0.59%)
Aug 19, 2020 33.38 34.19 33.35 33.74 558,794 +0.11(+0.33%)
Aug 18, 2020 33.89 34.39 33.21 33.63 643,758 +0.25(+0.75%)
Aug 17, 2020 32.63 34.48 32.44 33.38 857,221 +0.57(+1.74%)
Aug 14, 2020 33.13 33.70 32.41 32.81 721,500 -0.41(-1.23%)
Aug 13, 2020 33.85 34.18 32.84 33.22 828,672 -0.47(-1.40%)
Aug 12, 2020 33.53 34.44 33.34 33.69 911,466 +0.21(+0.63%)
Aug 11, 2020 35.94 36.20 32.63 33.48 1,932,484 -3.52(-9.51%)
Aug 10, 2020 38.09 38.50 36.30 37.00 986,563 -1.00(-2.63%)
Aug 07, 2020 38.49 39.11 37.94 38.00 645,600 -0.57(-1.48%)
Aug 06, 2020 38.90 39.29 38.16 38.57 719,871 -0.30(-0.77%)
Aug 05, 2020 39.89 39.89 38.10 38.87 900,016 -0.65(-1.64%)
Aug 04, 2020 40.37 40.89 38.42 39.52 428,504 -0.90(-2.23%)
Aug 03, 2020 38.09 41.48 37.65 40.42 926,022 +2.79(+7.41%)
Jul 31, 2020 39.81 40.00 37.21 37.63 896,900 -2.15(-5.40%)
Jul 30, 2020 38.42 40.29 38.09 39.78 394,179 +0.71(+1.82%)
Jul 29, 2020 39.02 39.85 38.53 39.07 571,987 -0.06(-0.15%)
Jul 28, 2020 40.61 40.83 39.12 39.13 561,674 -1.73(-4.23%)
Jul 27, 2020 40.61 41.77 40.12 40.86 804,242 +0.89(+2.23%)
Jul 24, 2020 43.74 43.74 38.73 39.97 1,236,600 -4.12(-9.34%)
Jul 23, 2020 45.56 46.40 43.77 44.09 461,080 -1.94(-4.21%)
Jul 22, 2020 46.75 46.75 45.31 46.03 359,435 -0.81(-1.73%)
Jul 21, 2020 47.23 48.00 46.60 46.84 305,843 -0.07(-0.15%)
Jul 20, 2020 48.24 48.39 46.41 46.91 620,436 -1.29(-2.68%)
Jul 17, 2020 47.39 49.09 47.39 48.20 1,136,200 +0.75(+1.58%)
Jul 16, 2020 48.46 48.56 47.31 47.45 377,665 -1.56(-3.18%)
Jul 15, 2020 48.21 49.50 47.45 49.01 467,674 +1.59(+3.35%)
Jul 14, 2020 47.45 48.22 45.63 47.42 564,521 -0.16(-0.34%)
Jul 13, 2020 51.19 52.40 47.50 47.58 609,588 -3.46(-6.78%)
Jul 10, 2020 51.58 52.40 51.01 51.04 232,300 -0.66(-1.28%)
Jul 09, 2020 52.73 53.73 51.15 51.70 395,527 -1.01(-1.92%)
Jul 08, 2020 50.87 52.77 50.65 52.71 305,028 +1.71(+3.35%)
Jul 07, 2020 50.40 51.60 49.87 51.00 395,347 +0.18(+0.35%)
Jul 06, 2020 50.75 52.01 49.78 50.82 706,708 -0.14(-0.27%)
Jul 02, 2020 51.84 52.78 50.27 50.96 356,800 -0.16(-0.31%)
Jul 01, 2020 51.69 53.59 50.64 51.12 669,195 -0.19(-0.37%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.