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

Ziopharm Oncology IN (NQ: ZIOP )

N/A UNCHANGED
Last Price Updated: 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, 2014 5.070 5.070 5.070 5.070 1,289,400 +0.04(+0.80%)
Dec 30, 2014 4.990 5.045 4.760 5.030 607,935 +0.04(+0.70%)
Dec 29, 2014 4.930 5.200 4.820 4.995 1,237,948 +0.09(+1.94%)
Dec 26, 2014 4.750 4.980 4.700 4.900 489,316 +0.14(+2.94%)
Dec 24, 2014 4.870 4.760 4.760 4.760 519,400 +0.07(+1.49%)
Dec 23, 2014 4.980 4.980 4.520 4.690 1,194,529 -0.24(-4.87%)
Dec 22, 2014 4.810 4.950 4.580 4.930 1,173,566 +0.13(+2.71%)
Dec 19, 2014 4.300 4.840 4.270 4.800 2,150,375 +0.53(+12.41%)
Dec 18, 2014 4.320 4.360 4.200 4.270 663,077 +0.03(+0.71%)
Dec 17, 2014 4.080 4.390 4.080 4.240 686,208 +0.16(+3.92%)
Dec 16, 2014 3.970 4.160 3.920 4.080 493,393 +0.09(+2.26%)
Dec 15, 2014 4.400 4.420 3.970 3.990 750,071 -0.34(-7.85%)
Dec 12, 2014 4.170 4.480 4.170 4.330 1,040,551 +0.07(+1.64%)
Dec 11, 2014 3.980 4.410 3.965 4.260 1,229,304 +0.29(+7.30%)
Dec 10, 2014 3.930 4.080 3.900 3.970 889,860 +0.02(+0.51%)
Dec 09, 2014 3.820 4.010 3.770 3.950 1,699,120 +0.06(+1.54%)
Dec 08, 2014 3.880 4.000 3.850 3.890 612,418 -0.02(-0.51%)
Dec 05, 2014 3.910 3.930 3.800 3.910 660,233 +0.08(+2.09%)
Dec 04, 2014 3.670 3.850 3.560 3.830 1,022,495 +0.12(+3.23%)
Dec 03, 2014 4.090 4.100 3.420 3.710 2,688,958 -0.37(-9.07%)
Dec 02, 2014 4.110 4.150 3.980 4.080 553,137 +0.02(+0.49%)
Dec 01, 2014 4.170 4.200 3.954 4.060 1,050,744 -0.15(-3.56%)
Nov 28, 2014 4.260 4.350 4.195 4.210 591,894 -0.07(-1.64%)
Nov 26, 2014 4.060 4.280 4.280 4.280 1,060,600 +0.19(+4.65%)
Nov 25, 2014 4.100 4.130 3.924 4.090 665,239 -0.01(-0.24%)
Nov 24, 2014 3.880 4.150 3.750 4.100 1,561,777 +0.24(+6.22%)
Nov 21, 2014 3.820 3.880 3.650 3.860 697,189 +0.15(+4.04%)
Nov 20, 2014 3.590 3.800 3.510 3.710 875,540 +0.07(+1.92%)
Nov 19, 2014 3.770 3.800 3.500 3.640 1,133,825 -0.08(-2.15%)
Nov 18, 2014 3.650 3.780 3.650 3.720 582,781 +0.07(+1.92%)
Nov 17, 2014 3.870 3.870 3.570 3.650 880,167 -0.08(-2.14%)
Nov 14, 2014 3.380 3.880 3.320 3.730 1,798,996 +0.44(+13.37%)
Nov 13, 2014 3.560 3.720 3.230 3.290 734,577 -0.24(-6.80%)
Nov 12, 2014 3.380 3.600 3.350 3.530 898,361 +0.11(+3.22%)
Nov 11, 2014 3.350 3.485 3.300 3.420 564,703 +0.04(+1.18%)
Nov 10, 2014 3.130 3.440 3.130 3.380 944,642 +0.24(+7.64%)
Nov 07, 2014 3.150 3.170 3.030 3.140 630,610 -0.01(-0.32%)
Nov 06, 2014 3.100 3.210 3.060 3.150 749,354 +0.05(+1.61%)
Nov 05, 2014 3.170 3.260 3.060 3.100 513,721 -0.06(-1.90%)
Nov 04, 2014 3.090 3.170 3.050 3.160 552,308 +0.07(+2.27%)
Nov 03, 2014 3.300 3.300 3.070 3.090 835,946 -0.23(-6.93%)
Oct 31, 2014 3.160 3.380 3.040 3.320 2,261,724 +0.26(+8.50%)
Oct 30, 2014 3.050 3.220 3.000 3.060 879,113 +0.05(+1.66%)
Oct 29, 2014 3.130 3.190 2.940 3.010 956,605 -0.14(-4.44%)
Oct 28, 2014 3.450 3.590 3.050 3.150 2,209,438 -0.27(-8.03%)
Oct 27, 2014 3.180 3.440 3.240 3.425 1,253,637 +0.18(+5.71%)
Oct 24, 2014 2.790 3.250 2.790 3.240 1,671,410 +0.44(+15.71%)
Oct 23, 2014 2.610 2.880 2.596 2.800 1,514,093 +0.22(+8.53%)
Oct 22, 2014 2.580 2.730 2.475 2.580 833,492 +0.03(+1.18%)
Oct 21, 2014 2.480 2.590 2.440 2.550 1,450,670 +0.08(+3.24%)
Oct 20, 2014 2.450 2.490 2.420 2.470 2,911,749 -0.05(-1.98%)
Oct 17, 2014 2.650 2.650 2.470 2.520 1,581,915 -0.07(-2.70%)
Oct 16, 2014 2.450 2.610 2.450 2.590 629,219 +0.09(+3.60%)
Oct 15, 2014 2.460 2.570 2.420 2.500 756,119 -0.02(-0.79%)
Oct 14, 2014 2.460 2.560 2.370 2.520 712,363 +0.07(+2.86%)
Oct 13, 2014 2.430 2.520 2.370 2.450 352,373 +0.02(+0.82%)
Oct 10, 2014 2.390 2.570 2.333 2.430 732,439 +0.00(+0.00%)
Oct 09, 2014 2.510 2.590 2.401 2.430 531,297 -0.10(-3.95%)
Oct 08, 2014 2.500 2.580 2.310 2.530 1,117,507 +0.03(+1.20%)
Oct 07, 2014 2.570 2.640 2.500 2.500 1,293,853 -0.11(-4.21%)
Oct 06, 2014 2.670 2.670 2.600 2.610 513,510 -0.03(-1.14%)
Oct 03, 2014 2.580 2.720 2.580 2.640 420,587 +0.03(+1.15%)
Oct 02, 2014 2.540 2.640 2.540 2.610 486,680 +0.05(+1.95%)
Oct 01, 2014 2.650 2.690 2.520 2.560 852,094 -0.08(-3.03%)
Sep 30, 2014 2.740 2.800 2.640 2.640 802,446 -0.11(-4.00%)
Sep 29, 2014 2.810 2.850 2.740 2.750 549,072 -0.02(-0.72%)
Sep 26, 2014 2.690 2.770 2.680 2.770 300,588 +0.09(+3.36%)
Sep 25, 2014 2.750 2.810 2.660 2.680 584,171 -0.09(-3.25%)
Sep 24, 2014 2.640 2.785 2.640 2.770 469,727 +0.10(+3.75%)
Sep 23, 2014 2.690 2.750 2.620 2.670 860,193 -0.08(-2.91%)
Sep 22, 2014 2.860 2.900 2.670 2.750 969,787 -0.17(-5.82%)
Sep 19, 2014 3.000 3.010 2.810 2.920 3,880,701 -0.05(-1.68%)
Sep 18, 2014 3.070 3.070 2.940 2.970 1,172,116 -0.08(-2.62%)
Sep 17, 2014 3.000 3.090 3.000 3.050 408,144 +0.05(+1.67%)
Sep 16, 2014 3.030 3.070 3.000 3.000 489,391 -0.03(-0.99%)
Sep 15, 2014 3.250 3.250 2.990 3.030 901,395 -0.19(-5.90%)
Sep 12, 2014 3.210 3.260 3.090 3.220 719,976 +0.02(+0.63%)
Sep 11, 2014 3.150 3.210 3.100 3.200 394,213 +0.05(+1.59%)
Sep 10, 2014 3.100 3.210 3.080 3.150 360,952 +0.05(+1.61%)
Sep 09, 2014 3.220 3.250 3.100 3.100 554,680 -0.13(-4.02%)
Sep 08, 2014 3.320 3.390 3.170 3.230 987,048 -0.07(-2.12%)
Sep 05, 2014 2.990 3.310 2.980 3.300 1,427,297 +0.31(+10.37%)
Sep 04, 2014 3.090 3.090 2.980 2.990 770,874 -0.08(-2.61%)
Sep 03, 2014 3.010 3.100 2.990 3.070 674,169 +0.07(+2.33%)
Sep 02, 2014 3.230 3.270 2.990 3.000 1,117,807 -0.23(-7.12%)
Aug 29, 2014 3.160 3.230 3.230 3.230 337,900 +0.08(+2.54%)
Aug 28, 2014 3.250 3.280 3.140 3.150 463,107 -0.14(-4.26%)
Aug 27, 2014 3.320 3.350 3.250 3.290 307,330 +0.01(+0.30%)
Aug 26, 2014 3.270 3.320 3.230 3.280 507,173 +0.06(+1.86%)
Aug 25, 2014 3.220 3.330 3.210 3.220 364,997 +0.02(+0.63%)
Aug 22, 2014 3.190 3.250 3.150 3.200 496,049 +0.01(+0.31%)
Aug 21, 2014 3.270 3.320 3.160 3.190 403,882 -0.06(-1.85%)
Aug 20, 2014 3.320 3.340 3.250 3.250 354,635 -0.08(-2.40%)
Aug 19, 2014 3.380 3.400 3.290 3.330 210,262 -0.04(-1.19%)
Aug 18, 2014 3.390 3.400 3.310 3.370 447,947 +0.05(+1.51%)
Aug 15, 2014 3.420 3.437 3.250 3.320 463,403 -0.04(-1.19%)
Aug 14, 2014 3.420 3.450 3.340 3.360 462,806 -0.01(-0.30%)
Aug 13, 2014 3.370 3.400 3.295 3.370 399,772 +0.02(+0.60%)
Aug 12, 2014 3.400 3.440 3.300 3.350 362,020 -0.06(-1.76%)
Aug 11, 2014 3.280 3.450 3.200 3.410 963,356 +0.16(+4.92%)
Aug 08, 2014 3.120 3.220 3.050 3.250 529,387 +0.16(+5.18%)
Aug 07, 2014 3.280 3.280 3.080 3.090 419,338 -0.14(-4.33%)
Aug 06, 2014 3.120 3.270 3.120 3.230 324,254 +0.08(+2.54%)
Aug 05, 2014 3.020 3.170 3.020 3.150 555,146 +0.12(+3.96%)
Aug 04, 2014 3.050 3.085 3.000 3.030 497,241 +0.03(+1.00%)
Aug 01, 2014 3.150 3.157 2.980 3.000 927,007 -0.13(-4.15%)
Jul 31, 2014 3.180 3.220 3.110 3.130 522,378 -0.13(-3.99%)
Jul 30, 2014 3.320 3.360 3.250 3.260 364,924 +0.02(+0.62%)
Jul 29, 2014 3.140 3.280 3.100 3.240 552,814 +0.15(+4.85%)
Jul 28, 2014 3.180 3.180 3.030 3.090 517,583 -0.07(-2.22%)
Jul 25, 2014 3.230 3.250 3.150 3.160 462,080 -0.10(-3.07%)
Jul 24, 2014 3.320 3.360 3.245 3.260 424,844 -0.06(-1.81%)
Jul 23, 2014 3.280 3.340 3.255 3.320 428,080 +0.08(+2.47%)
Jul 22, 2014 3.320 3.410 3.215 3.240 671,480 -0.03(-0.92%)
Jul 21, 2014 3.290 3.310 3.200 3.270 457,112 -0.03(-0.91%)
Jul 18, 2014 3.220 3.370 3.210 3.300 542,838 +0.08(+2.48%)
Jul 17, 2014 3.260 3.410 3.200 3.220 923,625 -0.08(-2.42%)
Jul 16, 2014 3.410 3.420 3.280 3.300 460,094 -0.05(-1.49%)
Jul 15, 2014 3.500 3.550 3.300 3.350 830,075 -0.16(-4.56%)
Jul 14, 2014 3.650 3.700 3.490 3.510 384,982 -0.08(-2.23%)
Jul 11, 2014 3.350 3.600 3.350 3.590 500,262 +0.22(+6.53%)
Jul 10, 2014 3.430 3.550 3.270 3.370 1,090,269 -0.15(-4.26%)
Jul 09, 2014 3.610 3.610 3.450 3.520 468,408 -0.06(-1.68%)
Jul 08, 2014 3.660 3.660 3.420 3.580 1,291,915 -0.07(-1.92%)
Jul 07, 2014 3.980 4.010 3.600 3.650 1,021,368 -0.36(-8.98%)
Jul 03, 2014 4.040 4.010 4.010 4.010 434,200 +0.01(+0.25%)
Jul 02, 2014 4.000 4.075 3.982 4.000 492,583 +0.01(+0.25%)
Jul 01, 2014 4.080 4.220 3.930 3.990 1,275,275 -0.04(-0.99%)
Jun 30, 2014 4.160 4.210 4.020 4.030 1,514,526 -0.11(-2.66%)
Jun 27, 2014 4.040 4.150 4.020 4.140 1,043,180 +0.09(+2.22%)
Jun 26, 2014 4.270 4.270 4.020 4.050 1,033,477 -0.23(-5.37%)
Jun 25, 2014 4.240 4.350 4.190 4.280 536,131 +0.04(+0.94%)
Jun 24, 2014 4.310 4.430 4.160 4.240 961,823 -0.11(-2.53%)
Jun 23, 2014 4.350 4.450 4.240 4.350 521,596 -0.02(-0.46%)
Jun 20, 2014 4.400 4.405 4.280 4.370 1,052,589 +0.01(+0.23%)
Jun 19, 2014 4.480 4.500 4.300 4.360 540,314 -0.08(-1.80%)
Jun 18, 2014 4.320 4.475 4.220 4.440 610,989 +0.14(+3.26%)
Jun 17, 2014 4.280 4.450 4.220 4.300 907,550 +0.03(+0.70%)
Jun 16, 2014 4.020 4.310 3.980 4.270 1,034,477 +0.22(+5.43%)
Jun 13, 2014 4.160 4.190 3.860 4.050 821,954 -0.11(-2.64%)
Jun 12, 2014 4.170 4.250 4.090 4.160 387,660 -0.03(-0.72%)
Jun 11, 2014 4.140 4.250 4.080 4.190 554,862 +0.02(+0.48%)
Jun 10, 2014 4.080 4.200 4.060 4.170 698,136 +0.15(+3.73%)
Jun 06, 2014 3.780 4.100 3.580 4.020 1,857,105 +0.29(+7.77%)
Jun 05, 2014 3.580 3.741 3.560 3.730 942,303 +0.14(+3.90%)
Jun 04, 2014 3.460 3.600 3.410 3.590 385,902 +0.09(+2.57%)
Jun 03, 2014 3.480 3.550 3.420 3.500 512,911 -0.02(-0.57%)
Jun 02, 2014 3.650 3.650 3.420 3.520 651,419 -0.08(-2.22%)
May 30, 2014 3.660 3.660 3.540 3.600 691,085 -0.01(-0.28%)
May 29, 2014 3.620 3.730 3.560 3.610 1,050,349 +0.05(+1.40%)
May 28, 2014 3.400 3.590 3.360 3.560 909,154 +0.15(+4.40%)
May 27, 2014 3.420 3.440 3.310 3.410 653,506 +0.05(+1.49%)
May 23, 2014 3.450 3.360 3.360 3.360 1,960,100 +0.27(+8.74%)
May 22, 2014 3.090 3.190 3.022 3.090 410,202 +0.03(+0.98%)
May 21, 2014 3.110 3.130 2.980 3.060 750,678 -0.01(-0.33%)
May 20, 2014 3.230 3.260 3.000 3.070 974,650 -0.18(-5.39%)
May 19, 2014 3.110 3.280 3.100 3.245 616,431 +0.04(+1.09%)
May 16, 2014 3.110 3.260 3.050 3.210 679,624 +0.10(+3.22%)
May 15, 2014 3.140 3.200 3.020 3.110 914,556 -0.03(-0.96%)
May 14, 2014 3.200 3.310 3.140 3.140 720,627 -0.06(-1.88%)
May 13, 2014 3.430 3.430 3.200 3.200 428,331 -0.23(-6.71%)
May 12, 2014 3.240 3.440 3.210 3.430 931,973 +0.20(+6.19%)
May 09, 2014 2.900 3.250 2.870 3.230 1,166,768 +0.27(+9.12%)
May 08, 2014 3.080 3.220 2.940 2.960 1,051,633 -0.18(-5.73%)
May 07, 2014 3.220 3.250 2.990 3.140 994,558 -0.10(-3.09%)
May 06, 2014 3.310 3.390 3.210 3.240 591,886 -0.08(-2.41%)
May 05, 2014 3.360 3.392 3.250 3.320 756,606 -0.11(-3.21%)
May 02, 2014 3.610 3.650 3.390 3.430 1,104,152 -0.15(-4.19%)
May 01, 2014 3.580 3.700 3.350 3.580 1,416,120 -0.02(-0.56%)
Apr 30, 2014 3.390 3.620 3.250 3.600 870,887 +0.18(+5.26%)
Apr 29, 2014 3.260 3.520 3.250 3.420 706,307 +0.13(+3.95%)
Apr 28, 2014 3.380 3.480 3.100 3.290 1,209,818 -0.06(-1.79%)
Apr 25, 2014 3.470 3.530 3.320 3.350 936,882 -0.20(-5.63%)
Apr 24, 2014 3.660 3.799 3.400 3.550 1,043,330 -0.11(-3.01%)
Apr 23, 2014 3.820 3.840 3.500 3.660 1,496,616 -0.14(-3.68%)
Apr 22, 2014 3.550 3.860 3.540 3.800 1,642,768 +0.29(+8.26%)
Apr 21, 2014 3.380 3.540 3.350 3.510 1,104,629 +0.14(+4.15%)
Apr 17, 2014 3.340 3.370 3.370 3.370 573,900 -0.01(-0.30%)
Apr 16, 2014 3.350 3.460 3.340 3.380 1,091,184 +0.04(+1.20%)
Apr 15, 2014 3.480 3.520 3.090 3.340 1,813,322 -0.05(-1.40%)
Apr 14, 2014 3.650 3.690 3.300 3.388 2,020,244 -0.21(-5.90%)
Apr 11, 2014 3.800 4.000 3.450 3.600 2,596,197 -0.26(-6.74%)
Apr 10, 2014 4.090 4.200 3.800 3.860 1,049,940 -0.21(-5.16%)
Apr 09, 2014 4.020 4.110 3.960 4.070 871,669 +0.05(+1.24%)
Apr 08, 2014 3.960 4.090 3.830 4.020 1,094,036 +0.13(+3.34%)
Apr 07, 2014 4.100 4.110 3.840 3.890 1,900,280 -0.23(-5.58%)
Apr 04, 2014 4.380 4.420 4.000 4.120 1,886,862 -0.22(-5.07%)
Apr 03, 2014 4.590 4.650 4.200 4.340 1,837,390 -0.28(-6.06%)
Apr 02, 2014 4.840 4.900 4.450 4.620 1,161,378 -0.18(-3.75%)
Apr 01, 2014 4.790 4.820 4.590 4.800 811,318 +0.22(+4.80%)
Mar 31, 2014 4.710 4.780 4.450 4.580 1,835,346 -0.11(-2.35%)
Mar 28, 2014 5.000 5.090 4.550 4.690 1,663,189 -0.32(-6.39%)
Mar 27, 2014 4.880 5.230 4.830 5.010 1,401,330 +0.10(+2.14%)
Mar 26, 2014 5.110 5.300 4.870 4.905 1,406,042 -0.10(-2.10%)
Mar 25, 2014 5.060 5.220 4.840 5.010 1,473,843 +0.00(+0.00%)
Mar 24, 2014 5.180 5.220 4.840 5.010 1,355,003 -0.16(-3.09%)
Mar 21, 2014 5.470 5.500 5.020 5.170 2,483,177 -0.25(-4.61%)
Mar 20, 2014 5.200 5.580 5.150 5.420 3,421,267 +0.57(+11.75%)
Mar 19, 2014 4.650 4.900 4.600 4.850 1,208,987 +0.23(+4.98%)
Mar 18, 2014 4.450 4.630 4.440 4.620 723,966 +0.19(+4.29%)
Mar 17, 2014 4.500 4.550 4.410 4.430 533,085 +0.00(+0.00%)
Mar 14, 2014 4.400 4.520 4.310 4.430 833,443 +0.01(+0.23%)
Mar 13, 2014 4.500 4.570 4.350 4.420 779,755 -0.05(-1.12%)
Mar 12, 2014 4.160 4.530 4.150 4.470 874,490 +0.28(+6.68%)
Mar 11, 2014 4.130 4.290 4.060 4.190 789,559 +0.09(+2.20%)
Mar 10, 2014 4.235 4.240 4.060 4.100 1,088,946 -0.14(-3.30%)
Mar 07, 2014 4.350 4.439 4.160 4.240 846,134 -0.08(-1.85%)
Mar 06, 2014 4.450 4.510 4.300 4.320 802,987 -0.12(-2.70%)
Mar 05, 2014 4.450 4.510 4.380 4.440 759,381 -0.01(-0.22%)
Mar 04, 2014 4.320 4.790 4.200 4.450 2,068,055 +0.24(+5.70%)
Mar 03, 2014 4.190 4.250 4.080 4.210 595,946 -0.05(-1.17%)
Feb 28, 2014 4.590 4.590 4.190 4.260 1,135,605 -0.32(-6.99%)
Feb 27, 2014 4.640 4.650 4.450 4.580 690,088 -0.06(-1.29%)
Feb 26, 2014 4.450 4.840 4.400 4.640 1,054,161 +0.18(+4.04%)
Feb 25, 2014 4.400 4.500 4.290 4.460 464,900 +0.08(+1.83%)
Feb 24, 2014 4.462 4.480 4.330 4.380 462,764 -0.02(-0.45%)
Feb 21, 2014 4.330 4.420 4.290 4.400 369,358 +0.10(+2.33%)
Feb 20, 2014 4.190 4.420 4.061 4.300 509,607 +0.14(+3.37%)
Feb 19, 2014 4.390 4.450 4.160 4.160 592,353 -0.26(-5.88%)
Feb 18, 2014 4.340 4.450 4.300 4.420 988,876 +0.09(+2.08%)
Feb 14, 2014 4.500 4.330 4.330 4.330 537,000 -0.17(-3.78%)
Feb 13, 2014 4.380 4.540 4.280 4.500 577,163 +0.06(+1.35%)
Feb 12, 2014 4.580 4.600 4.360 4.440 986,253 -0.12(-2.63%)
Feb 11, 2014 4.110 4.620 4.110 4.560 1,763,168 +0.49(+12.04%)
Feb 10, 2014 4.040 4.130 3.960 4.070 680,500 +0.04(+0.99%)
Feb 07, 2014 3.900 4.100 3.830 4.030 617,673 +0.19(+4.95%)
Feb 06, 2014 3.850 4.080 3.770 3.840 679,176 +0.03(+0.79%)
Feb 05, 2014 4.030 4.030 3.750 3.810 1,083,964 -0.25(-6.16%)
Feb 04, 2014 4.070 4.160 4.010 4.060 576,541 +0.05(+1.25%)
Feb 03, 2014 4.180 4.300 3.920 4.010 1,112,220 -0.18(-4.30%)
Jan 31, 2014 4.250 4.330 4.180 4.190 656,757 -0.18(-4.12%)
Jan 30, 2014 4.310 4.460 4.310 4.370 544,776 +0.14(+3.31%)
Jan 29, 2014 4.450 4.540 4.210 4.230 873,884 -0.30(-6.62%)
Jan 28, 2014 4.460 4.620 4.430 4.530 520,351 +0.10(+2.26%)
Jan 27, 2014 4.590 4.590 4.120 4.430 1,061,083 -0.15(-3.28%)
Jan 24, 2014 4.720 4.770 4.550 4.580 900,103 -0.19(-3.98%)
Jan 23, 2014 4.790 4.850 4.670 4.770 555,421 -0.08(-1.65%)
Jan 22, 2014 4.800 4.880 4.640 4.850 846,991 +0.05(+1.04%)
Jan 21, 2014 4.800 4.890 4.665 4.800 930,034 +0.03(+0.63%)
Jan 17, 2014 4.460 4.770 4.770 4.770 1,768,500 +0.31(+6.95%)
Jan 16, 2014 4.590 4.620 4.410 4.460 1,310,706 -0.12(-2.62%)
Jan 15, 2014 4.820 4.920 4.410 4.580 2,013,867 -0.24(-4.98%)
Jan 14, 2014 4.620 4.870 4.500 4.820 1,216,635 +0.26(+5.70%)
Jan 13, 2014 4.750 4.770 4.470 4.560 1,674,430 -0.18(-3.80%)
Jan 10, 2014 4.290 4.740 4.200 4.740 2,660,445 +0.48(+11.27%)
Jan 09, 2014 4.280 4.340 4.190 4.260 754,966 -0.02(-0.47%)
Jan 08, 2014 4.120 4.280 4.080 4.280 846,407 +0.14(+3.38%)
Jan 07, 2014 4.300 4.300 4.030 4.140 1,168,297 -0.13(-3.04%)
Jan 06, 2014 4.370 4.390 4.170 4.270 1,046,228 -0.10(-2.29%)
Jan 03, 2014 4.180 4.430 4.060 4.370 1,320,756 +0.17(+4.05%)
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.