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 )

15.41 USD -0.19 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.05 21.46 20.43 21.15 563,376 +0.02(+0.09%)
Jun 29, 2021 22.33 22.47 21.10 21.13 497,051 -1.39(-6.17%)
Jun 28, 2021 23.72 23.75 22.42 22.52 340,655 -1.16(-4.90%)
Jun 25, 2021 23.10 23.74 22.64 23.68 537,400 +0.60(+2.60%)
Jun 24, 2021 22.45 23.13 22.24 23.08 488,043 +0.84(+3.78%)
Jun 23, 2021 23.31 23.57 21.90 22.24 482,289 -1.18(-5.04%)
Jun 22, 2021 24.20 24.32 23.31 23.42 430,196 -0.85(-3.50%)
Jun 21, 2021 24.83 24.83 23.94 24.27 361,612 -0.45(-1.82%)
Jun 18, 2021 24.56 24.83 23.93 24.72 517,281 -0.07(-0.28%)
Jun 17, 2021 25.02 25.22 24.53 24.79 177,281 -0.09(-0.36%)
Jun 16, 2021 24.89 25.52 24.09 24.88 260,059 +0.08(+0.32%)
Jun 15, 2021 25.54 25.54 24.00 24.80 353,957 -0.94(-3.65%)
Jun 14, 2021 26.48 26.77 25.49 25.74 605,341 -0.63(-2.39%)
Jun 11, 2021 25.49 26.44 25.01 26.37 527,220 +0.99(+3.90%)
Jun 10, 2021 24.05 25.53 23.67 25.38 410,965 +1.26(+5.22%)
Jun 09, 2021 23.28 25.30 23.21 24.12 1,126,204 +1.50(+6.63%)
Jun 08, 2021 21.46 22.76 20.88 22.62 650,484 +1.45(+6.85%)
Jun 07, 2021 20.60 21.83 20.54 21.17 509,692 +0.32(+1.53%)
Jun 04, 2021 21.28 21.50 20.56 20.85 309,043 -0.32(-1.51%)
Jun 03, 2021 21.19 22.03 20.91 21.17 503,051 -0.11(-0.52%)
Jun 02, 2021 20.07 21.29 19.90 21.28 581,488 +1.15(+5.71%)
Jun 01, 2021 19.85 20.32 19.58 20.13 332,973 +0.22(+1.10%)
May 28, 2021 20.22 20.77 19.86 19.91 373,993 -0.29(-1.44%)
May 27, 2021 20.18 20.30 19.55 20.20 519,304 +0.23(+1.15%)
May 26, 2021 19.70 20.21 19.14 19.97 784,880 +0.57(+2.94%)
May 25, 2021 20.33 20.59 19.39 19.40 481,699 -0.87(-4.29%)
May 24, 2021 21.00 21.00 19.66 20.27 572,824 -0.49(-2.36%)
May 21, 2021 20.78 21.27 20.21 20.76 621,825 +0.28(+1.37%)
May 20, 2021 20.40 20.83 19.98 20.48 408,120 +0.03(+0.15%)
May 19, 2021 20.40 20.55 19.64 20.45 827,485 +0.05(+0.25%)
May 18, 2021 21.00 21.10 19.84 20.40 1,131,028 -0.47(-2.25%)
May 17, 2021 22.71 22.71 20.71 20.87 1,732,896 -2.01(-8.78%)
May 14, 2021 22.61 23.19 22.12 22.88 514,914 +0.48(+2.14%)
May 13, 2021 23.15 23.42 21.45 22.40 505,945 -0.63(-2.74%)
May 12, 2021 21.77 23.24 21.47 23.03 758,089 +1.06(+4.82%)
May 11, 2021 21.33 22.53 21.18 21.97 925,330 -0.18(-0.81%)
May 10, 2021 22.78 22.90 21.92 22.15 782,358 -0.14(-0.63%)
May 07, 2021 21.00 22.42 20.81 22.29 897,839 +1.49(+7.16%)
May 06, 2021 19.65 20.91 19.57 20.80 1,494,948 +0.79(+3.95%)
May 05, 2021 18.39 20.44 18.01 20.01 6,334,173 -5.58(-21.81%)
May 04, 2021 26.62 26.81 25.25 25.59 816,269 -1.11(-4.16%)
May 03, 2021 27.01 27.28 26.43 26.70 437,801 -0.25(-0.93%)
Apr 30, 2021 27.23 28.03 26.80 26.95 238,300 -0.36(-1.32%)
Apr 29, 2021 27.79 28.04 27.16 27.31 348,712 -0.15(-0.55%)
Apr 28, 2021 27.23 27.79 26.64 27.46 442,306 +0.01(+0.04%)
Apr 27, 2021 28.39 28.62 26.67 27.45 1,089,641 -1.24(-4.32%)
Apr 26, 2021 27.59 28.75 27.32 28.69 361,078 +1.18(+4.29%)
Apr 23, 2021 28.63 28.78 27.49 27.51 289,500 -0.71(-2.52%)
Apr 22, 2021 27.50 28.63 27.08 28.22 340,147 +0.38(+1.36%)
Apr 21, 2021 27.46 27.85 26.95 27.84 303,385 +0.30(+1.09%)
Apr 20, 2021 26.96 27.66 26.63 27.54 306,780 +0.65(+2.42%)
Apr 19, 2021 27.00 27.02 26.46 26.89 234,108 -0.13(-0.48%)
Apr 16, 2021 27.01 27.29 25.94 27.02 317,000 -0.02(-0.07%)
Apr 15, 2021 27.21 27.76 26.90 27.04 760,542 -0.11(-0.41%)
Apr 14, 2021 26.26 27.60 26.03 27.15 550,771 +0.94(+3.59%)
Apr 13, 2021 26.05 26.45 25.20 26.21 469,074 +0.19(+0.73%)
Apr 12, 2021 26.39 26.75 25.65 26.02 637,745 -0.93(-3.45%)
Apr 09, 2021 28.02 28.11 26.83 26.95 356,400 -1.27(-4.50%)
Apr 08, 2021 27.53 28.55 27.33 28.22 489,133 +0.66(+2.39%)
Apr 07, 2021 27.80 28.35 27.37 27.56 422,792 -0.19(-0.68%)
Apr 06, 2021 28.71 29.29 27.69 27.75 388,547 -0.94(-3.28%)
Apr 05, 2021 28.96 29.08 27.65 28.69 489,804 -0.02(-0.07%)
Apr 01, 2021 28.22 29.07 27.80 28.71 261,600 +0.66(+2.35%)
Mar 31, 2021 27.48 28.44 27.37 28.05 345,388 +0.61(+2.22%)
Mar 30, 2021 27.50 28.39 26.84 27.44 364,525 -0.28(-1.01%)
Mar 29, 2021 27.38 28.50 26.52 27.72 531,833 +0.33(+1.20%)
Mar 26, 2021 28.03 28.03 26.57 27.39 462,500 -0.67(-2.39%)
Mar 25, 2021 26.60 28.20 26.24 28.06 454,208 +1.12(+4.16%)
Mar 24, 2021 28.29 28.55 26.68 26.94 669,155 -1.35(-4.77%)
Mar 23, 2021 29.30 30.02 28.03 28.29 457,967 -1.38(-4.65%)
Mar 22, 2021 29.81 30.46 29.00 29.67 322,595 +0.28(+0.95%)
Mar 19, 2021 28.21 29.67 27.93 29.39 1,268,100 +1.06(+3.74%)
Mar 18, 2021 29.71 30.34 28.25 28.33 551,082 -1.77(-5.88%)
Mar 17, 2021 28.95 30.41 28.52 30.10 539,075 +0.75(+2.56%)
Mar 16, 2021 31.12 32.00 28.95 29.35 517,382 -1.64(-5.29%)
Mar 15, 2021 30.51 31.25 29.82 30.99 387,461 +0.65(+2.14%)
Mar 12, 2021 29.22 30.58 29.16 30.34 420,300 +0.95(+3.23%)
Mar 11, 2021 30.50 30.67 29.05 29.39 548,095 -0.82(-2.71%)
Mar 10, 2021 30.38 30.80 29.25 30.21 503,485 +0.15(+0.50%)
Mar 09, 2021 29.50 31.45 29.50 30.06 589,075 +0.84(+2.87%)
Mar 08, 2021 29.13 30.49 28.33 29.22 640,465 +0.18(+0.62%)
Mar 05, 2021 27.90 29.34 27.18 29.04 805,300 +1.58(+5.75%)
Mar 04, 2021 27.49 27.95 26.08 27.46 683,413 -0.03(-0.11%)
Mar 03, 2021 27.51 28.37 27.26 27.49 456,521 -0.27(-0.97%)
Mar 02, 2021 28.53 28.97 27.60 27.76 700,853 -0.76(-2.66%)
Mar 01, 2021 28.41 28.72 27.50 28.52 679,636 +1.13(+4.13%)
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 +1.15(+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 32.79 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 34.04 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 32.42 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 50.28 50.96 356,800 -0.16(-0.31%)
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.