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 29, 2017 65.84 65.84 65.84 0 -1.59(-2.36%)
Dec 28, 2017 66.11 68.50 65.11 67.43 532,341 +1.85(+2.82%)
Dec 27, 2017 64.80 66.62 63.52 65.58 454,034 +1.20(+1.86%)
Dec 26, 2017 59.17 64.88 59.01 64.38 846,539 +5.02(+8.46%)
Dec 22, 2017 58.50 59.97 57.96 59.36 508,233 +0.84(+1.44%)
Dec 21, 2017 60.50 60.63 56.07 58.52 853,241 -2.45(-4.02%)
Dec 20, 2017 59.40 61.48 57.92 60.97 431,575 +1.01(+1.68%)
Dec 19, 2017 61.71 62.86 59.66 59.96 482,121 -1.59(-2.58%)
Dec 18, 2017 58.38 61.80 58.10 61.55 569,932 +3.17(+5.43%)
Dec 15, 2017 57.98 59.01 56.89 58.38 835,855 +0.62(+1.07%)
Dec 14, 2017 59.44 61.38 56.71 57.76 772,328 +0.63(+1.10%)
Dec 13, 2017 56.11 57.58 55.05 57.13 340,633 +1.05(+1.87%)
Dec 12, 2017 57.49 57.49 54.63 56.08 471,977 -1.05(-1.84%)
Dec 11, 2017 57.50 58.42 56.25 57.13 489,723 +0.16(+0.28%)
Dec 08, 2017 55.18 57.39 54.05 56.97 487,196 +2.30(+4.21%)
Dec 07, 2017 53.53 55.85 52.24 54.67 720,088 +1.53(+2.88%)
Dec 06, 2017 57.50 58.65 52.46 53.14 1,581,675 -5.51(-9.39%)
Dec 05, 2017 60.85 62.30 58.35 58.65 422,562 -2.01(-3.31%)
Dec 04, 2017 65.19 60.05 60.66 490,378 -3.23(-5.06%)
Dec 01, 2017 61.45 65.15 61.28 63.89 722,966 +2.38(+3.87%)
Nov 30, 2017 58.50 61.70 58.12 61.51 415,148 +2.89(+4.93%)
Nov 29, 2017 59.66 60.31 57.40 58.62 478,167 -0.94(-1.58%)
Nov 28, 2017 58.72 60.24 57.61 59.56 560,705 +0.88(+1.50%)
Nov 27, 2017 56.87 59.10 56.87 58.68 570,094 +2.17(+3.84%)
Nov 24, 2017 55.84 57.61 54.86 56.51 203,108 +0.70(+1.25%)
Nov 22, 2017 56.01 56.98 55.02 55.81 346,518 +0.23(+0.41%)
Nov 21, 2017 53.66 57.67 53.52 55.58 925,138 +2.42(+4.55%)
Nov 20, 2017 49.26 53.45 49.26 53.16 605,138 +3.97(+8.07%)
Nov 17, 2017 49.28 49.54 48.50 49.19 275,099 -0.30(-0.61%)
Nov 16, 2017 48.13 49.60 47.76 49.49 495,757 +1.77(+3.71%)
Nov 15, 2017 45.63 48.35 45.09 47.72 555,900 +1.44(+3.11%)
Nov 14, 2017 46.94 47.34 43.12 46.28 827,013 -0.94(-1.99%)
Nov 13, 2017 48.04 48.56 46.78 47.22 316,173 -1.31(-2.70%)
Nov 10, 2017 48.40 49.08 47.65 48.53 218,995 +0.13(+0.27%)
Nov 09, 2017 47.32 48.62 46.57 48.40 350,173 +0.80(+1.68%)
Nov 08, 2017 48.54 49.33 47.16 47.60 397,616 -1.55(-3.15%)
Nov 07, 2017 48.52 51.33 47.23 49.15 635,407 +0.64(+1.32%)
Nov 06, 2017 47.41 49.42 47.32 48.51 423,535 +0.89(+1.87%)
Nov 03, 2017 46.19 47.95 46.19 47.62 286,464 +1.62(+3.52%)
Nov 02, 2017 45.09 46.25 43.10 46.00 389,983 +0.91(+2.02%)
Nov 01, 2017 46.14 47.55 44.42 45.09 667,977 -0.65(-1.42%)
Oct 31, 2017 45.00 46.39 45.00 45.74 441,950 +0.84(+1.87%)
Oct 30, 2017 46.72 47.76 44.37 44.90 574,877 -2.37(-5.01%)
Oct 27, 2017 43.44 47.45 43.43 47.27 675,474 +3.80(+8.74%)
Oct 26, 2017 43.19 44.20 42.55 43.47 899,172 -0.16(-0.37%)
Oct 25, 2017 44.00 44.50 42.66 43.63 411,737 -0.42(-0.95%)
Oct 24, 2017 45.42 46.00 43.89 44.05 586,242 -1.45(-3.19%)
Oct 23, 2017 47.15 47.15 45.37 45.50 612,601 -1.69(-3.58%)
Oct 20, 2017 47.88 47.88 46.49 47.19 424,121 -0.44(-0.92%)
Oct 19, 2017 48.08 49.49 46.12 47.63 727,118 -0.45(-0.94%)
Oct 18, 2017 52.52 52.56 47.82 48.08 947,915 -4.13(-7.91%)
Oct 17, 2017 52.97 53.43 51.69 52.21 301,229 -0.77(-1.45%)
Oct 16, 2017 53.92 54.93 52.66 52.98 328,774 -0.94(-1.74%)
Oct 13, 2017 55.50 55.97 53.71 53.92 279,084 -1.62(-2.92%)
Oct 12, 2017 56.96 57.04 54.91 55.54 401,395 -1.29(-2.27%)
Oct 11, 2017 55.75 56.91 55.24 56.83 382,882 +1.19(+2.14%)
Oct 10, 2017 56.51 57.40 54.83 55.64 459,250 -0.60(-1.07%)
Oct 09, 2017 56.23 57.30 56.13 56.24 294,153 +0.03(+0.05%)
Oct 06, 2017 55.16 56.45 55.00 56.21 309,652 +0.85(+1.54%)
Oct 05, 2017 54.88 55.55 54.40 55.36 235,263 +0.41(+0.75%)
Oct 04, 2017 54.10 55.28 53.32 54.95 471,575 +0.91(+1.68%)
Oct 03, 2017 52.53 54.70 52.19 54.04 597,211 +1.82(+3.49%)
Oct 02, 2017 50.23 52.98 50.16 52.22 588,544 +2.10(+4.19%)
Sep 29, 2017 49.88 50.25 48.60 50.12 437,579 +0.17(+0.34%)
Sep 28, 2017 51.35 51.83 49.59 49.95 385,015 -1.11(-2.17%)
Sep 27, 2017 49.72 52.94 49.27 51.06 658,812 +1.81(+3.68%)
Sep 26, 2017 49.06 49.60 48.26 49.25 412,046 -0.02(-0.04%)
Sep 25, 2017 49.22 50.55 48.40 49.27 492,249 -0.04(-0.08%)
Sep 22, 2017 49.35 50.19 48.00 49.31 412,757 -0.06(-0.12%)
Sep 21, 2017 49.76 49.83 48.85 49.37 233,165 -0.30(-0.60%)
Sep 20, 2017 49.45 50.18 49.05 49.67 379,865 +0.10(+0.20%)
Sep 19, 2017 50.37 50.66 49.34 49.57 351,407 -0.94(-1.86%)
Sep 18, 2017 52.18 52.45 50.03 50.51 469,915 -1.42(-2.73%)
Sep 15, 2017 50.65 52.47 50.02 51.93 1,224,283 +1.26(+2.49%)
Sep 14, 2017 51.03 51.67 49.92 50.67 643,980 -0.76(-1.48%)
Sep 13, 2017 51.49 52.18 50.71 51.43 360,063 +0.00(+0.00%)
Sep 12, 2017 51.45 49.75 51.43 646,237 +1.18(+2.35%)
Sep 11, 2017 50.71 50.71 49.56 50.25 414,757 -0.14(-0.28%)
Sep 08, 2017 49.96 52.30 49.70 50.39 562,746 +0.50(+1.00%)
Sep 07, 2017 50.27 50.27 49.21 49.89 467,491 +0.62(+1.26%)
Sep 06, 2017 50.33 50.67 47.90 49.27 607,378 -0.82(-1.64%)
Sep 05, 2017 52.56 52.78 49.35 50.09 627,291 -2.68(-5.08%)
Sep 01, 2017 50.07 52.95 49.78 52.77 873,416 +3.35(+6.78%)
Aug 31, 2017 48.47 50.55 48.45 49.42 845,876 +1.34(+2.79%)
Aug 30, 2017 48.34 49.35 47.95 48.08 761,308 -0.19(-0.39%)
Aug 29, 2017 48.20 48.86 46.00 48.27 729,960 -0.63(-1.29%)
Aug 28, 2017 48.90 49.50 47.90 48.90 604,489 +0.63(+1.31%)
Aug 25, 2017 48.80 46.51 48.27 727,988 +2.22(+4.82%)
Aug 24, 2017 44.69 46.67 43.86 46.05 798,238 +2.25(+5.14%)
Aug 23, 2017 44.25 44.70 43.58 43.80 363,114 -0.76(-1.71%)
Aug 22, 2017 44.05 45.10 43.06 44.56 822,227 +0.72(+1.64%)
Aug 21, 2017 44.97 45.25 43.24 43.84 547,870 -0.90(-2.01%)
Aug 18, 2017 44.87 45.89 43.79 44.74 859,945 -0.24(-0.53%)
Aug 17, 2017 48.24 48.53 44.77 44.98 830,693 -3.33(-6.89%)
Aug 16, 2017 48.87 49.49 48.16 48.31 458,858 -0.30(-0.62%)
Aug 15, 2017 48.56 49.78 48.17 48.61 546,586 +0.18(+0.37%)
Aug 14, 2017 49.75 50.77 47.95 48.43 800,880 -0.90(-1.82%)
Aug 11, 2017 48.04 49.49 46.73 49.33 912,599 +1.19(+2.47%)
Aug 10, 2017 49.65 50.00 47.80 48.14 2,306,640 -2.40(-4.75%)
Aug 09, 2017 51.44 55.17 49.00 50.54 1,974,238 -1.59(-3.05%)
Aug 08, 2017 51.10 57.38 48.75 52.13 4,170,188 +6.96(+15.41%)
Aug 07, 2017 46.56 46.61 45.01 45.17 320,792 -1.39(-2.99%)
Aug 04, 2017 47.35 44.74 46.56 288,463 +1.23(+2.71%)
Aug 03, 2017 45.01 45.75 44.17 45.33 301,700 +0.18(+0.40%)
Aug 02, 2017 44.95 45.35 43.49 45.15 336,935 +0.21(+0.47%)
Aug 01, 2017 45.50 45.81 43.87 44.94 417,266 -0.35(-0.77%)
Jul 31, 2017 47.42 47.42 45.15 45.29 331,349 -2.01(-4.25%)
Jul 28, 2017 46.69 47.97 45.63 47.30 487,052 +0.44(+0.94%)
Jul 27, 2017 49.74 50.35 45.76 46.86 762,541 -2.79(-5.62%)
Jul 26, 2017 48.23 49.73 48.23 49.65 616,045 +0.82(+1.68%)
Jul 25, 2017 49.55 49.55 48.22 48.83 397,101 +0.03(+0.06%)
Jul 24, 2017 47.65 49.66 47.42 48.80 343,790 +1.09(+2.28%)
Jul 21, 2017 49.11 49.43 47.36 47.71 366,131 -1.09(-2.23%)
Jul 20, 2017 50.05 46.10 48.80 783,676 +2.60(+5.63%)
Jul 19, 2017 47.81 48.65 45.84 46.20 384,372 -1.10(-2.33%)
Jul 18, 2017 48.21 48.49 46.95 47.30 387,452 -0.99(-2.05%)
Jul 17, 2017 48.56 49.67 47.90 48.29 375,010 -0.46(-0.94%)
Jul 14, 2017 47.84 50.52 47.25 48.75 654,842 +1.30(+2.74%)
Jul 13, 2017 46.09 47.95 45.52 47.45 537,509 +1.11(+2.40%)
Jul 12, 2017 47.16 47.16 45.96 46.34 255,300 -0.25(-0.54%)
Jul 11, 2017 45.81 46.97 45.59 46.59 462,880 +0.16(+0.34%)
Jul 10, 2017 46.67 46.90 45.08 46.43 568,077 -0.32(-0.68%)
Jul 07, 2017 47.40 47.71 46.31 46.75 439,160 -0.43(-0.91%)
Jul 06, 2017 47.00 47.91 46.23 47.18 539,545 -0.30(-0.63%)
Jul 05, 2017 46.06 48.13 45.90 47.48 757,157 +1.51(+3.28%)
Jul 03, 2017 46.37 47.14 45.09 45.97 285,104 -0.31(-0.67%)
Jun 30, 2017 47.52 48.84 46.23 46.28 702,156 -0.93(-1.97%)
Jun 29, 2017 47.95 49.56 46.18 47.21 1,501,154 -1.07(-2.22%)
Jun 28, 2017 44.44 49.69 44.01 48.28 2,313,575 +4.54(+10.38%)
Jun 27, 2017 43.00 44.60 42.03 43.74 1,634,794 +0.87(+2.03%)
Jun 26, 2017 44.31 45.00 42.42 42.87 502,449 -1.47(-3.32%)
Jun 23, 2017 43.17 44.54 41.42 44.34 1,174,636 +2.03(+4.80%)
Jun 22, 2017 41.40 43.40 40.41 42.31 1,242,841 +1.29(+3.14%)
Jun 21, 2017 34.59 42.00 34.59 41.02 1,639,007 +6.61(+19.21%)
Jun 20, 2017 34.40 35.74 34.20 34.41 320,297 -0.02(-0.06%)
Jun 19, 2017 33.60 34.95 33.60 34.43 446,918 +1.04(+3.11%)
Jun 16, 2017 34.34 34.91 32.60 33.39 2,796,512 -1.17(-3.39%)
Jun 15, 2017 35.37 35.37 33.81 34.56 348,817 -1.10(-3.08%)
Jun 14, 2017 35.18 35.98 34.54 35.66 417,793 +0.45(+1.28%)
Jun 13, 2017 35.17 35.95 34.39 35.21 291,921 +0.02(+0.06%)
Jun 12, 2017 35.72 36.88 34.63 35.19 466,603 -0.46(-1.29%)
Jun 09, 2017 36.27 37.37 35.52 35.65 606,454 -0.69(-1.90%)
Jun 08, 2017 36.16 36.80 35.51 36.34 346,928 +0.18(+0.50%)
Jun 07, 2017 36.12 37.00 35.14 36.16 671,365 +0.33(+0.92%)
Jun 06, 2017 33.92 36.38 33.73 35.83 565,196 +1.67(+4.89%)
Jun 05, 2017 34.06 35.11 33.06 34.16 645,507 +0.18(+0.53%)
Jun 02, 2017 32.62 34.67 32.25 33.98 654,574 +1.53(+4.71%)
Jun 01, 2017 31.50 32.81 31.50 32.45 342,169 +0.43(+1.34%)
May 31, 2017 31.08 32.19 30.95 32.02 748,555 +0.49(+1.55%)
May 30, 2017 32.71 33.27 31.40 31.53 644,129 -1.30(-3.96%)
May 26, 2017 33.33 34.42 32.54 32.83 397,831 -0.45(-1.35%)
May 25, 2017 33.36 33.79 32.89 33.28 290,254 +0.09(+0.27%)
May 24, 2017 32.91 33.65 32.51 33.19 273,093 +0.22(+0.67%)
May 23, 2017 33.70 33.83 32.64 32.97 373,266 -0.79(-2.34%)
May 22, 2017 33.80 34.47 32.19 33.76 720,852 +0.45(+1.35%)
May 19, 2017 36.05 36.65 33.25 33.31 710,338 -2.95(-8.14%)
May 18, 2017 35.67 36.79 35.48 36.26 478,517 +0.64(+1.80%)
May 17, 2017 36.72 36.72 35.26 35.62 430,526 -1.69(-4.53%)
May 16, 2017 37.05 37.34 36.60 37.31 257,912 +0.38(+1.03%)
May 15, 2017 36.80 37.30 36.34 36.93 376,161 +0.42(+1.15%)
May 12, 2017 35.89 36.67 35.04 36.51 497,351 +0.86(+2.41%)
May 11, 2017 35.60 35.94 34.87 35.65 390,070 +0.03(+0.08%)
May 10, 2017 35.49 36.13 35.10 35.62 394,147 +0.15(+0.42%)
May 09, 2017 34.31 35.67 34.30 35.47 619,280 +1.01(+2.93%)
May 08, 2017 34.87 36.20 34.20 34.46 877,464 -0.55(-1.57%)
May 05, 2017 36.50 37.17 33.17 35.01 1,777,332 -1.93(-5.22%)
May 04, 2017 37.62 37.95 36.62 36.94 692,228 -0.87(-2.30%)
May 03, 2017 37.21 38.40 37.13 37.81 502,553 +0.27(+0.72%)
May 02, 2017 36.47 38.09 36.22 37.54 822,775 +0.99(+2.71%)
May 01, 2017 35.75 36.63 35.45 36.55 577,713 +0.80(+2.24%)
Apr 28, 2017 35.45 36.18 34.93 35.75 441,008 +0.24(+0.68%)
Apr 27, 2017 36.05 36.69 35.36 35.51 492,375 -0.62(-1.72%)
Apr 26, 2017 37.06 37.43 36.09 36.13 468,108 -0.92(-2.48%)
Apr 25, 2017 37.85 38.52 36.71 37.05 847,753 -0.49(-1.31%)
Apr 24, 2017 37.25 37.90 34.92 37.54 1,364,555 +0.85(+2.32%)
Apr 21, 2017 37.26 37.71 36.38 36.69 528,042 -0.69(-1.85%)
Apr 20, 2017 37.06 37.67 36.88 37.38 645,728 +0.40(+1.08%)
Apr 19, 2017 37.46 38.20 36.70 36.98 580,646 -0.33(-0.88%)
Apr 18, 2017 38.60 39.20 36.93 37.31 792,481 -1.65(-4.24%)
Apr 17, 2017 39.03 39.24 38.27 38.96 584,844 -0.07(-0.18%)
Apr 13, 2017 37.96 39.35 36.92 39.03 757,363 +1.30(+3.45%)
Apr 12, 2017 37.63 38.95 37.38 37.73 585,966 -0.07(-0.19%)
Apr 11, 2017 38.24 38.68 37.00 37.80 1,346,274 -0.73(-1.89%)
Apr 10, 2017 36.00 39.75 35.67 38.53 2,607,842 +2.71(+7.57%)
Apr 07, 2017 35.43 36.48 35.09 35.82 744,907 -0.06(-0.17%)
Apr 06, 2017 35.51 36.66 34.90 35.88 1,008,994 +0.21(+0.59%)
Apr 05, 2017 36.08 37.17 35.63 35.67 886,047 -0.46(-1.27%)
Apr 04, 2017 36.51 37.67 35.56 36.13 1,207,696 -0.66(-1.79%)
Apr 03, 2017 35.59 37.25 34.30 36.79 1,915,594 +1.48(+4.19%)
Mar 31, 2017 34.95 35.99 34.20 35.31 1,198,080 +0.27(+0.77%)
Mar 30, 2017 35.83 36.18 33.98 35.04 1,807,431 +0.25(+0.72%)
Mar 29, 2017 36.05 36.80 34.72 34.79 1,318,899 -0.87(-2.44%)
Mar 28, 2017 38.44 38.72 35.40 35.66 2,173,558 -2.61(-6.82%)
Mar 27, 2017 38.15 39.22 37.33 38.27 1,216,117 -0.67(-1.72%)
Mar 24, 2017 40.56 40.75 38.65 38.94 1,606,225 -1.46(-3.61%)
Mar 23, 2017 39.15 42.16 38.58 40.40 3,085,742 +1.39(+3.56%)
Mar 22, 2017 40.59 41.70 37.26 39.01 5,253,673 -0.04(-0.10%)
Mar 21, 2017 44.82 48.21 38.00 39.05 21,892,094 -2.17(-5.26%)
Mar 20, 2017 32.10 42.59 32.10 41.22 30,481,848 +17.55(+74.14%)
Mar 17, 2017 21.29 24.79 20.39 23.67 9,486,087 -5.98(-20.17%)
Mar 16, 2017 31.62 32.37 29.32 29.65 1,279,869 -1.95(-6.17%)
Mar 15, 2017 30.62 32.33 30.43 31.60 847,130 +0.95(+3.10%)
Mar 14, 2017 31.06 31.18 29.36 30.65 787,287 -0.58(-1.86%)
Mar 13, 2017 31.20 32.20 30.10 31.23 648,279 +0.13(+0.42%)
Mar 10, 2017 32.80 33.40 30.43 31.10 1,069,494 -1.35(-4.16%)
Mar 09, 2017 34.04 34.30 31.20 32.45 2,222,103 -1.57(-4.61%)
Mar 08, 2017 31.26 35.14 31.26 34.02 1,557,837 +2.69(+8.59%)
Mar 07, 2017 30.73 32.71 30.59 31.33 786,242 +0.05(+0.16%)
Mar 06, 2017 31.11 31.80 29.81 31.28 786,546 +0.03(+0.10%)
Mar 03, 2017 30.00 31.95 29.61 31.25 1,449,789 +1.92(+6.55%)
Mar 02, 2017 29.95 30.96 29.26 29.33 1,152,614 -1.11(-3.65%)
Mar 01, 2017 26.86 30.79 26.75 30.44 2,249,382 +4.27(+16.32%)
Feb 28, 2017 26.88 28.28 25.76 26.17 1,623,882 +0.30(+1.16%)
Feb 27, 2017 24.18 26.50 23.80 25.87 1,010,125 +1.58(+6.50%)
Feb 24, 2017 23.97 24.97 23.34 24.29 666,132 -0.08(-0.33%)
Feb 23, 2017 22.54 25.90 22.33 24.37 1,930,943 +1.84(+8.17%)
Feb 22, 2017 23.73 24.34 21.80 22.53 1,469,418 -1.89(-7.74%)
Feb 21, 2017 25.25 26.10 23.79 24.42 1,260,438 -0.58(-2.32%)
Feb 17, 2017 25.00 25.00 25.00 0 +1.81(+7.81%)
Feb 16, 2017 21.05 23.69 20.91 23.19 1,409,626 +2.31(+11.06%)
Feb 15, 2017 20.61 21.09 20.47 20.88 365,440 +0.09(+0.43%)
Feb 14, 2017 20.03 20.96 19.94 20.79 362,575 +0.72(+3.59%)
Feb 13, 2017 21.43 21.65 20.03 20.07 678,342 -0.95(-4.52%)
Feb 10, 2017 20.46 21.65 19.90 21.02 758,284 +0.72(+3.55%)
Feb 09, 2017 20.83 21.50 19.82 20.30 1,390,273 -0.37(-1.79%)
Feb 08, 2017 19.91 21.30 19.16 20.67 1,804,729 +0.53(+2.63%)
Feb 07, 2017 17.78 20.75 17.78 20.14 3,397,043 +2.48(+14.04%)
Feb 06, 2017 16.75 18.33 16.56 17.66 1,782,215 +1.22(+7.42%)
Feb 03, 2017 13.77 16.50 13.41 16.44 3,125,034 +3.72(+29.25%)
Feb 02, 2017 13.61 13.73 12.48 12.72 514,579 -0.86(-6.33%)
Feb 01, 2017 12.24 13.65 12.11 13.58 639,946 +1.46(+12.05%)
Jan 31, 2017 11.04 12.33 10.82 12.12 303,836 +1.05(+9.49%)
Jan 30, 2017 11.65 11.75 10.90 11.07 131,198 -0.68(-5.79%)
Jan 27, 2017 11.62 11.79 11.50 11.75 70,659 +0.12(+1.03%)
Jan 26, 2017 11.91 12.15 11.57 11.63 101,531 -0.24(-2.02%)
Jan 25, 2017 11.35 12.05 11.21 11.87 171,991 +0.66(+5.89%)
Jan 24, 2017 11.00 11.25 10.71 11.21 137,583 +0.24(+2.19%)
Jan 23, 2017 11.11 11.39 10.88 10.97 118,117 -0.11(-0.99%)
Jan 20, 2017 11.14 11.21 10.90 11.08 91,994 -0.05(-0.45%)
Jan 19, 2017 11.25 11.49 10.91 11.13 189,854 -0.14(-1.24%)
Jan 18, 2017 11.24 11.58 11.07 11.27 202,571 +0.07(+0.63%)
Jan 17, 2017 11.89 11.92 11.15 11.20 337,913 -0.80(-6.67%)
Jan 13, 2017 12.00 12.00 12.00 0 -0.21(-1.72%)
Jan 12, 2017 12.59 12.74 12.07 12.21 231,156 -0.49(-3.86%)
Jan 11, 2017 13.69 13.78 12.61 12.70 323,478 -1.00(-7.30%)
Jan 10, 2017 13.88 13.93 13.65 13.70 382,066 -0.14(-1.01%)
Jan 09, 2017 13.89 14.35 13.67 13.84 888,303 +0.06(+0.44%)
Jan 06, 2017 13.72 13.92 13.51 13.78 533,279 +0.17(+1.25%)
Jan 05, 2017 13.89 13.89 13.36 13.61 169,576 -0.28(-2.02%)
Jan 04, 2017 12.92 13.95 12.92 13.89 216,636 +1.01(+7.84%)
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.