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 )

12.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.99 82.55 78.29 81.76 652,817 +3.48(+4.45%)
Jun 29, 2015 81.18 81.94 77.40 78.28 856,740 -4.55(-5.49%)
Jun 26, 2015 82.48 83.94 81.01 82.83 1,327,070 +0.76(+0.93%)
Jun 25, 2015 86.05 89.03 81.51 82.07 1,640,629 -1.95(-2.32%)
Jun 24, 2015 79.29 84.98 79.25 84.02 1,312,595 +3.05(+3.77%)
Jun 23, 2015 82.50 82.50 77.51 80.97 797,442 -1.14(-1.39%)
Jun 22, 2015 82.01 84.10 80.94 82.11 761,052 +0.42(+0.51%)
Jun 19, 2015 80.15 82.68 79.48 81.69 1,057,216 +0.99(+1.23%)
Jun 18, 2015 80.39 83.50 79.29 80.70 1,363,170 +1.43(+1.80%)
Jun 17, 2015 76.84 79.92 76.47 79.27 727,617 +2.49(+3.24%)
Jun 16, 2015 77.55 79.35 75.36 76.78 667,855 -1.49(-1.90%)
Jun 15, 2015 72.20 78.77 72.05 78.27 1,082,686 +4.03(+5.43%)
Jun 12, 2015 78.91 79.01 73.10 74.24 1,381,022 -5.05(-6.37%)
Jun 11, 2015 82.14 84.52 78.34 79.29 1,523,605 -2.39(-2.93%)
Jun 10, 2015 78.95 86.30 75.70 81.68 6,448,044 -18.85(-18.75%)
Jun 09, 2015 100.56 101.52 97.50 100.53 612,367 -0.24(-0.24%)
Jun 08, 2015 102.68 104.23 100.05 100.77 506,682 -2.07(-2.01%)
Jun 05, 2015 103.11 103.52 100.27 102.84 428,989 +0.63(+0.62%)
Jun 04, 2015 105.18 106.74 100.32 102.21 723,043 -3.63(-3.43%)
Jun 03, 2015 103.70 107.95 102.22 105.84 906,458 +5.81(+5.81%)
Jun 02, 2015 103.49 103.81 98.03 100.03 825,402 -4.00(-3.85%)
Jun 01, 2015 108.05 108.99 103.67 104.03 457,349 -3.48(-3.24%)
May 29, 2015 105.58 109.24 105.04 107.51 479,632 +2.16(+2.05%)
May 28, 2015 105.42 105.82 101.56 105.35 493,160 -0.47(-0.44%)
May 27, 2015 103.99 107.24 103.03 105.82 611,020 +2.07(+2.00%)
May 26, 2015 107.18 107.18 102.57 103.75 706,270 -4.19(-3.88%)
May 22, 2015 107.89 107.94 107.94 107.94 2,011,600 -5.83(-5.12%)
May 21, 2015 117.51 120.96 111.77 113.77 1,064,378 -1.34(-1.16%)
May 20, 2015 115.93 117.99 114.02 115.11 719,145 -0.19(-0.16%)
May 19, 2015 110.71 118.24 110.58 115.30 989,549 +5.51(+5.02%)
May 18, 2015 106.63 110.32 105.00 109.79 478,791 +3.26(+3.06%)
May 15, 2015 108.12 108.98 106.05 106.53 230,308 -1.21(-1.12%)
May 14, 2015 105.41 109.01 103.45 107.74 428,261 +2.77(+2.64%)
May 13, 2015 106.26 107.49 103.02 104.97 461,596 -0.63(-0.60%)
May 12, 2015 102.74 106.22 100.00 105.60 457,589 +1.30(+1.25%)
May 11, 2015 102.93 106.40 102.66 104.30 358,838 +0.76(+0.73%)
May 08, 2015 101.26 105.80 99.75 103.54 546,908 +3.56(+3.56%)
May 07, 2015 101.01 101.75 98.26 99.98 584,188 -0.89(-0.88%)
May 06, 2015 99.55 102.12 97.71 100.87 583,900 +3.87(+3.99%)
May 05, 2015 103.24 103.80 95.78 97.00 739,928 -6.85(-6.60%)
May 04, 2015 100.73 104.88 99.13 103.85 464,063 +3.45(+3.44%)
May 01, 2015 96.81 100.71 96.72 100.40 576,188 +5.27(+5.54%)
Apr 30, 2015 97.91 100.05 93.49 95.13 702,245 -3.89(-3.93%)
Apr 29, 2015 99.90 101.60 97.30 99.02 489,449 -1.48(-1.47%)
Apr 28, 2015 100.38 103.60 97.30 100.50 819,236 +0.43(+0.43%)
Apr 27, 2015 105.00 105.42 98.00 100.07 794,196 -4.53(-4.33%)
Apr 24, 2015 109.00 109.00 104.43 104.60 551,782 -4.29(-3.94%)
Apr 23, 2015 103.71 111.59 102.70 108.89 1,505,664 +8.36(+8.32%)
Apr 22, 2015 103.07 103.13 100.27 100.53 350,536 -2.60(-2.52%)
Apr 21, 2015 101.00 104.25 100.82 103.13 371,264 +2.26(+2.24%)
Apr 20, 2015 101.87 101.96 99.64 100.87 346,419 -0.35(-0.35%)
Apr 17, 2015 100.70 102.15 98.83 101.22 403,067 -0.12(-0.12%)
Apr 16, 2015 102.27 102.81 100.00 101.35 371,735 -0.57(-0.55%)
Apr 15, 2015 103.43 107.69 100.57 101.91 635,115 -1.84(-1.77%)
Apr 14, 2015 100.20 105.08 99.73 103.75 720,570 +3.20(+3.18%)
Apr 13, 2015 100.00 104.95 100.00 100.55 536,429 -0.31(-0.31%)
Apr 10, 2015 99.93 102.43 99.19 100.86 316,394 +0.72(+0.72%)
Apr 09, 2015 100.99 104.00 98.85 100.14 422,657 -0.88(-0.87%)
Apr 08, 2015 98.83 101.38 97.55 101.02 424,854 +2.30(+2.33%)
Apr 07, 2015 100.80 102.99 98.02 98.72 572,502 -1.87(-1.86%)
Apr 06, 2015 98.85 103.25 98.15 100.59 653,431 +0.80(+0.80%)
Apr 02, 2015 107.26 99.79 99.79 99.79 2,400,900 -5.45(-5.18%)
Apr 01, 2015 96.99 105.64 93.81 105.24 2,567,737 +12.64(+13.65%)
Mar 31, 2015 91.49 98.94 91.33 92.60 1,606,445 +0.56(+0.61%)
Mar 30, 2015 92.17 93.07 88.00 92.04 890,797 +1.39(+1.53%)
Mar 27, 2015 91.30 94.56 90.29 90.65 1,575,185 +2.15(+2.43%)
Mar 26, 2015 85.33 92.75 84.32 88.50 2,028,336 +1.27(+1.46%)
Mar 25, 2015 102.74 104.07 85.81 87.23 3,767,528 -15.51(-15.10%)
Mar 24, 2015 111.59 114.65 101.51 102.74 1,539,076 -9.96(-8.83%)
Mar 23, 2015 110.81 113.41 107.35 112.69 1,344,002 +0.36(+0.32%)
Mar 20, 2015 112.72 115.98 109.02 112.33 3,054,301 +2.19(+1.99%)
Mar 19, 2015 108.61 118.86 108.50 110.14 6,046,119 +4.42(+4.18%)
Mar 18, 2015 98.26 109.85 95.27 105.72 2,749,638 +6.12(+6.14%)
Mar 17, 2015 83.71 100.50 82.69 99.60 5,739,836 +22.50(+29.18%)
Mar 16, 2015 75.55 77.29 74.75 77.10 548,258 +2.71(+3.64%)
Mar 13, 2015 70.56 75.08 70.13 74.39 621,557 +3.59(+5.07%)
Mar 12, 2015 69.49 71.36 68.17 70.80 401,967 +1.70(+2.46%)
Mar 11, 2015 67.82 69.50 65.70 69.10 460,902 +1.36(+2.01%)
Mar 10, 2015 66.27 69.35 64.21 67.74 461,694 +0.45(+0.67%)
Mar 09, 2015 65.60 67.49 64.01 67.29 531,286 +2.01(+3.08%)
Mar 06, 2015 66.09 68.00 63.68 65.28 789,653 +2.12(+3.36%)
Mar 05, 2015 65.12 66.20 62.20 63.16 445,260 -1.12(-1.74%)
Mar 04, 2015 61.80 65.07 62.14 64.28 319,798 +2.14(+3.44%)
Mar 03, 2015 61.25 62.70 58.80 62.14 545,326 +0.73(+1.19%)
Mar 02, 2015 62.29 64.05 60.62 61.41 492,671 -1.04(-1.67%)
Feb 27, 2015 66.18 66.42 62.41 62.45 348,970 -3.87(-5.84%)
Feb 26, 2015 66.30 66.52 65.05 66.32 361,630 +0.26(+0.39%)
Feb 25, 2015 64.75 66.30 64.09 66.06 227,621 +0.66(+1.01%)
Feb 24, 2015 63.54 65.85 62.50 65.40 275,139 +1.38(+2.16%)
Feb 23, 2015 65.98 66.54 63.15 64.02 470,330 -1.96(-2.97%)
Feb 20, 2015 65.25 66.60 62.26 65.98 433,255 +0.95(+1.46%)
Feb 19, 2015 69.28 69.58 64.54 65.03 581,292 -5.03(-7.18%)
Feb 18, 2015 68.00 70.13 66.11 70.06 215,002 +2.34(+3.46%)
Feb 17, 2015 68.71 70.87 67.01 67.72 465,394 +0.59(+0.88%)
Feb 13, 2015 68.11 67.13 67.13 67.13 395,500 -0.33(-0.49%)
Feb 12, 2015 65.10 69.00 63.98 67.46 472,271 +3.14(+4.88%)
Feb 11, 2015 61.42 65.13 61.35 64.32 333,498 +3.07(+5.01%)
Feb 10, 2015 59.81 61.35 57.76 61.25 232,133 +2.56(+4.36%)
Feb 09, 2015 59.32 63.07 57.65 58.69 427,167 -0.70(-1.18%)
Feb 06, 2015 58.71 60.53 56.28 59.39 331,973 +0.86(+1.47%)
Feb 05, 2015 55.36 58.72 55.36 58.53 628,347 +3.52(+6.40%)
Feb 04, 2015 51.09 55.37 49.50 55.01 579,456 +3.23(+6.24%)
Feb 03, 2015 52.76 55.49 48.13 51.78 1,743,518 +6.99(+15.61%)
Feb 02, 2015 45.90 45.93 43.10 44.79 297,821 -1.11(-2.42%)
Jan 30, 2015 47.89 48.96 43.80 45.90 413,158 -1.91(-3.99%)
Jan 29, 2015 45.62 49.45 45.33 47.81 354,296 +2.15(+4.71%)
Jan 28, 2015 47.65 47.85 45.00 45.66 156,173 -1.46(-3.10%)
Jan 27, 2015 46.72 47.90 46.72 47.12 112,743 -0.78(-1.63%)
Jan 26, 2015 46.21 48.02 45.36 47.90 219,522 +1.59(+3.43%)
Jan 23, 2015 46.72 46.90 45.04 46.31 116,683 -0.42(-0.90%)
Jan 22, 2015 45.16 47.17 42.60 46.73 376,330 +1.30(+2.86%)
Jan 21, 2015 47.61 49.70 44.99 45.43 552,272 -0.24(-0.53%)
Jan 20, 2015 43.75 45.90 43.10 45.67 278,061 +0.38(+0.84%)
Jan 16, 2015 42.76 45.63 42.61 45.29 319,636 +2.47(+5.77%)
Jan 15, 2015 49.63 49.63 42.60 42.82 674,442 -6.31(-12.84%)
Jan 14, 2015 44.50 49.65 44.50 49.13 456,359 +3.88(+8.57%)
Jan 13, 2015 48.56 48.57 44.76 45.25 259,982 -3.27(-6.74%)
Jan 12, 2015 48.00 48.78 46.00 48.52 401,151 +3.58(+7.97%)
Jan 09, 2015 48.20 48.61 44.46 44.94 366,539 -3.02(-6.30%)
Jan 08, 2015 47.76 48.93 46.60 47.96 236,137 +0.89(+1.89%)
Jan 07, 2015 43.91 47.99 43.91 47.07 323,862 +3.70(+8.53%)
Jan 06, 2015 44.25 45.50 42.03 43.37 280,784 -0.82(-1.86%)
Jan 05, 2015 42.18 45.07 41.35 44.19 454,577 +2.96(+7.18%)
Jan 02, 2015 41.50 43.10 41.00 41.23 357,237 +0.79(+1.95%)
Dec 31, 2014 40.00 40.44 40.44 40.44 348,800 +1.27(+3.24%)
Dec 30, 2014 36.26 42.24 36.26 39.17 743,027 +2.87(+7.91%)
Dec 29, 2014 36.98 38.12 35.70 36.30 157,881 -0.55(-1.49%)
Dec 26, 2014 35.99 37.44 35.75 36.85 100,603 +0.88(+2.45%)
Dec 24, 2014 35.95 35.97 35.97 35.97 101,000 -0.08(-0.22%)
Dec 23, 2014 39.00 39.20 34.16 36.05 315,815 -2.77(-7.14%)
Dec 22, 2014 38.28 39.60 37.51 38.82 163,234 +0.52(+1.36%)
Dec 19, 2014 36.36 38.93 35.90 38.30 849,534 +1.96(+5.39%)
Dec 18, 2014 36.01 37.22 35.71 36.34 156,807 +0.99(+2.80%)
Dec 17, 2014 34.45 35.40 34.01 35.35 243,294 +0.83(+2.40%)
Dec 16, 2014 34.22 35.76 33.75 34.52 242,474 -0.48(-1.37%)
Dec 15, 2014 38.04 38.33 34.29 35.00 415,430 -2.48(-6.62%)
Dec 12, 2014 37.90 39.26 37.00 37.48 275,438 -1.00(-2.60%)
Dec 11, 2014 38.29 39.56 38.17 38.48 143,286 +0.19(+0.50%)
Dec 10, 2014 40.00 40.00 38.00 38.29 149,667 -1.18(-2.99%)
Dec 09, 2014 37.75 39.63 36.71 39.47 251,776 +1.38(+3.62%)
Dec 08, 2014 37.92 40.00 37.63 38.09 286,932 +0.55(+1.47%)
Dec 05, 2014 36.28 38.25 36.18 37.54 283,103 +1.58(+4.39%)
Dec 04, 2014 32.68 36.99 31.92 35.96 577,967 +4.08(+12.80%)
Dec 03, 2014 31.76 32.08 30.86 31.88 69,123 +0.26(+0.82%)
Dec 02, 2014 29.78 31.62 29.78 31.62 127,517 +1.65(+5.51%)
Dec 01, 2014 31.32 31.32 29.89 29.97 94,773 -1.66(-5.25%)
Nov 28, 2014 32.12 32.58 31.36 31.63 61,574 -0.20(-0.63%)
Nov 26, 2014 30.75 31.83 31.83 31.83 121,900 +1.08(+3.51%)
Nov 25, 2014 31.32 31.34 30.59 30.75 214,920 -0.24(-0.77%)
Nov 24, 2014 29.91 31.33 29.79 30.99 167,176 +1.35(+4.55%)
Nov 21, 2014 29.77 30.40 28.90 29.64 175,017 +0.39(+1.33%)
Nov 20, 2014 30.50 30.50 28.06 29.25 270,615 -1.52(-4.94%)
Nov 19, 2014 32.19 32.38 30.52 30.77 191,796 -1.75(-5.38%)
Nov 18, 2014 32.00 32.60 30.46 32.52 324,183 +0.81(+2.55%)
Nov 17, 2014 31.94 34.42 31.51 31.71 1,843,722 +1.90(+6.37%)
Nov 14, 2014 30.23 30.49 28.64 29.81 203,729 -0.58(-1.91%)
Nov 13, 2014 29.51 31.34 29.34 30.39 292,811 +0.72(+2.43%)
Nov 12, 2014 27.06 29.87 27.01 29.67 378,687 +1.95(+7.03%)
Nov 11, 2014 25.70 28.00 25.70 27.72 158,204 +1.89(+7.32%)
Nov 10, 2014 25.68 26.18 24.93 25.83 208,479 +0.66(+2.62%)
Nov 07, 2014 26.57 26.99 25.02 25.17 329,969 -2.39(-8.67%)
Nov 06, 2014 28.34 29.00 26.49 27.56 340,577 -1.13(-3.94%)
Nov 05, 2014 29.12 29.12 27.76 28.69 237,783 -0.28(-0.97%)
Nov 04, 2014 28.67 29.20 28.29 28.97 205,307 +0.12(+0.42%)
Nov 03, 2014 29.48 30.38 28.04 28.85 503,452 -0.40(-1.37%)
Oct 31, 2014 29.13 29.64 28.41 29.25 697,668 +0.58(+2.02%)
Oct 30, 2014 28.00 30.09 27.94 28.67 335,989 +0.33(+1.16%)
Oct 29, 2014 27.86 28.94 27.36 28.34 354,633 +0.63(+2.27%)
Oct 28, 2014 25.75 27.86 25.75 27.71 497,066 +1.99(+7.74%)
Oct 27, 2014 25.32 25.91 24.68 25.72 387,653 +1.04(+4.21%)
Oct 24, 2014 23.60 25.25 23.47 24.68 417,457 +0.92(+3.87%)
Oct 23, 2014 23.26 24.34 23.09 23.76 248,054 +0.59(+2.55%)
Oct 22, 2014 22.75 23.45 22.33 23.17 331,716 +0.37(+1.62%)
Oct 21, 2014 22.58 23.19 21.88 22.80 358,828 +0.71(+3.21%)
Oct 20, 2014 20.45 22.30 20.45 22.09 286,098 +0.56(+2.60%)
Oct 17, 2014 20.97 23.51 20.55 21.53 935,984 +0.84(+4.06%)
Oct 16, 2014 19.72 20.90 18.00 20.69 2,884,904 -2.56(-11.01%)
Oct 15, 2014 24.91 24.91 23.15 23.25 368,866 -2.67(-10.30%)
Oct 14, 2014 27.85 28.35 25.51 25.92 229,602 -1.89(-6.80%)
Oct 13, 2014 26.28 28.79 25.60 27.81 160,803 +1.72(+6.59%)
Oct 10, 2014 27.99 28.17 25.26 26.09 326,538 -1.74(-6.25%)
Oct 09, 2014 30.00 30.00 27.41 27.83 221,432 -1.17(-4.03%)
Oct 08, 2014 28.60 29.61 28.08 29.00 218,956 +0.22(+0.76%)
Oct 07, 2014 28.30 30.38 28.04 28.78 339,445 +0.23(+0.81%)
Oct 06, 2014 27.77 29.11 27.00 28.55 271,157 +0.17(+0.60%)
Oct 03, 2014 27.54 29.16 27.05 28.38 387,049 +1.38(+5.11%)
Oct 02, 2014 30.01 30.01 26.56 27.00 1,806,195 +2.58(+10.57%)
Oct 01, 2014 24.23 24.58 22.91 24.42 138,801 -0.04(-0.16%)
Sep 30, 2014 23.45 24.94 21.63 24.46 253,794 +2.10(+9.39%)
Sep 29, 2014 21.37 23.49 21.30 22.36 190,328 -0.66(-2.87%)
Sep 26, 2014 18.25 23.64 18.25 23.02 397,145 +4.99(+27.68%)
Sep 25, 2014 18.30 18.50 17.79 18.03 115,954 -0.30(-1.64%)
Sep 24, 2014 16.27 18.48 16.00 18.33 105,025 +2.16(+13.36%)
Sep 23, 2014 16.16 16.46 16.05 16.17 18,229 +0.00(+0.00%)
Sep 22, 2014 16.08 16.35 16.05 16.17 14,515 -0.17(-1.04%)
Sep 19, 2014 16.22 16.27 16.02 16.34 39,353 +0.12(+0.74%)
Sep 18, 2014 16.19 16.33 16.01 16.22 12,324 +0.20(+1.25%)
Sep 17, 2014 15.85 16.20 15.60 16.02 136,944 +0.22(+1.39%)
Sep 16, 2014 15.69 16.21 15.69 15.80 145,147 -0.06(-0.38%)
Sep 15, 2014 15.98 16.43 15.67 15.86 36,583 +0.41(+2.65%)
Sep 12, 2014 15.95 16.00 15.36 15.45 12,512 -0.49(-3.07%)
Sep 11, 2014 16.09 16.09 15.88 15.94 19,585 -0.38(-2.33%)
Sep 10, 2014 15.02 16.39 15.02 16.32 26,568 +1.31(+8.73%)
Sep 09, 2014 15.34 15.68 15.00 15.01 17,051 -0.55(-3.53%)
Sep 08, 2014 15.13 15.58 15.13 15.56 5,917 +0.46(+3.05%)
Sep 05, 2014 15.45 15.57 15.10 15.10 21,600 -0.35(-2.27%)
Sep 04, 2014 15.54 15.84 15.40 15.45 14,915 -0.04(-0.26%)
Sep 03, 2014 15.85 15.87 15.46 15.49 10,231 -0.22(-1.40%)
Sep 02, 2014 15.60 15.81 15.50 15.71 7,904 +0.12(+0.77%)
Aug 29, 2014 15.58 15.59 15.59 15.59 8,100 +0.05(+0.32%)
Aug 28, 2014 15.71 15.80 15.52 15.54 8,391 -0.11(-0.70%)
Aug 27, 2014 15.78 15.84 15.62 15.65 9,962 -0.04(-0.25%)
Aug 26, 2014 15.89 16.01 15.63 15.69 19,934 -0.20(-1.26%)
Aug 25, 2014 15.45 15.94 15.45 15.89 7,903 +0.48(+3.11%)
Aug 22, 2014 15.77 15.44 15.45 15.41 11,061 -0.03(-0.19%)
Aug 21, 2014 15.79 15.83 15.49 15.44 7,316 -0.51(-3.20%)
Aug 20, 2014 15.94 16.07 15.49 15.95 5,081 -0.03(-0.19%)
Aug 19, 2014 16.20 16.46 15.88 15.98 22,756 -0.21(-1.30%)
Aug 18, 2014 16.44 16.48 16.19 16.19 24,790 +0.03(+0.19%)
Aug 15, 2014 16.35 16.35 16.02 16.16 11,064 +0.01(+0.06%)
Aug 14, 2014 16.44 16.50 15.95 16.15 21,828 +0.07(+0.44%)
Aug 13, 2014 15.86 16.02 15.80 16.08 27,830 +0.22(+1.39%)
Aug 12, 2014 15.81 15.91 15.72 15.86 21,230 -0.14(-0.88%)
Aug 11, 2014 15.42 16.08 15.41 16.00 24,461 +0.66(+4.30%)
Aug 08, 2014 15.42 15.59 15.30 15.34 12,315 +0.01(+0.07%)
Aug 07, 2014 15.60 15.60 15.31 15.33 12,027 -0.18(-1.16%)
Aug 06, 2014 15.49 15.60 15.43 15.51 39,862 -0.05(-0.32%)
Aug 05, 2014 16.16 16.40 15.34 15.56 41,026 -0.58(-3.59%)
Aug 04, 2014 16.50 16.50 15.73 16.14 59,547 +0.41(+2.61%)
Aug 01, 2014 14.38 15.84 14.23 15.73 45,240 +1.40(+9.77%)
Jul 31, 2014 14.82 14.95 14.27 14.33 17,079 -0.63(-4.21%)
Jul 30, 2014 14.42 15.28 14.42 14.96 55,804 +0.71(+4.98%)
Jul 29, 2014 14.11 14.90 14.11 14.25 16,241 +0.28(+2.00%)
Jul 28, 2014 14.18 14.18 13.91 13.97 20,196 +0.05(+0.36%)
Jul 25, 2014 14.24 14.25 13.90 13.92 30,706 -0.42(-2.93%)
Jul 24, 2014 14.93 15.05 14.29 14.34 19,867 -0.78(-5.16%)
Jul 23, 2014 14.74 15.13 14.74 15.12 18,592 +0.63(+4.35%)
Jul 22, 2014 15.04 15.04 14.07 14.49 13,670 +0.06(+0.42%)
Jul 21, 2014 14.27 14.67 14.18 14.43 7,031 -0.18(-1.23%)
Jul 18, 2014 14.05 14.69 13.90 14.61 21,520 +0.60(+4.28%)
Jul 17, 2014 14.09 14.46 13.92 14.01 38,765 -0.02(-0.14%)
Jul 16, 2014 14.76 15.05 14.00 14.03 14,610 -0.63(-4.30%)
Jul 15, 2014 15.37 15.37 14.66 14.66 20,147 -0.89(-5.72%)
Jul 14, 2014 15.68 15.88 15.49 15.55 27,284 +0.22(+1.44%)
Jul 11, 2014 15.42 15.97 15.27 15.33 19,801 -0.16(-1.03%)
Jul 10, 2014 15.15 15.58 15.15 15.49 18,280 +0.02(+0.13%)
Jul 09, 2014 15.38 15.52 15.22 15.47 19,641 +0.12(+0.78%)
Jul 08, 2014 15.28 15.59 15.07 15.35 44,694 +0.17(+1.12%)
Jul 07, 2014 15.53 15.81 15.17 15.18 11,357 -0.64(-4.05%)
Jul 03, 2014 16.11 15.82 15.82 15.82 8,100 -0.09(-0.57%)
Jul 02, 2014 16.00 16.32 15.82 15.91 33,486 +0.05(+0.32%)
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.