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 (%)
Jun 30, 2016 5.570 5.710 5.420 5.490 3,021,058 -0.28(-4.85%)
Jun 29, 2016 5.650 5.810 5.427 5.770 1,882,245 +0.19(+3.41%)
Jun 28, 2016 5.410 5.620 5.410 5.580 1,926,161 +0.27(+5.08%)
Jun 27, 2016 5.600 5.750 5.110 5.310 3,893,256 -0.33(-5.85%)
Jun 24, 2016 5.750 6.020 5.610 5.640 3,180,889 -0.43(-7.08%)
Jun 23, 2016 5.930 6.075 5.810 6.070 1,577,189 +0.22(+3.76%)
Jun 22, 2016 5.950 6.210 5.762 5.850 2,551,117 -0.07(-1.18%)
Jun 21, 2016 6.050 6.090 5.820 5.920 2,151,672 -0.12(-1.99%)
Jun 20, 2016 6.000 6.150 5.830 6.040 2,013,680 +0.24(+4.14%)
Jun 17, 2016 6.260 6.320 5.790 5.800 3,780,912 -0.43(-6.90%)
Jun 16, 2016 6.080 6.250 5.961 6.230 1,447,525 +0.11(+1.80%)
Jun 15, 2016 6.180 6.330 6.030 6.120 1,838,761 -0.03(-0.49%)
Jun 14, 2016 6.290 6.400 5.980 6.150 3,183,243 -0.16(-2.54%)
Jun 13, 2016 6.340 6.690 6.275 6.310 1,544,510 -0.16(-2.47%)
Jun 10, 2016 6.580 6.619 6.320 6.470 2,361,344 -0.26(-3.86%)
Jun 09, 2016 7.060 7.150 6.730 6.730 2,207,465 -0.38(-5.34%)
Jun 08, 2016 7.280 7.420 7.100 7.110 1,990,002 -0.12(-1.66%)
Jun 07, 2016 7.480 7.580 7.220 7.230 1,932,044 -0.25(-3.34%)
Jun 06, 2016 7.280 7.510 6.950 7.480 2,724,740 +0.21(+2.89%)
Jun 03, 2016 7.810 7.810 7.270 7.270 2,468,839 -0.58(-7.39%)
Jun 02, 2016 7.650 7.990 7.640 7.850 2,082,908 +0.11(+1.42%)
Jun 01, 2016 7.740 7.840 7.550 7.740 1,584,900 -0.05(-0.64%)
May 31, 2016 7.420 7.800 7.290 7.790 2,585,041 +0.40(+5.41%)
May 27, 2016 7.000 7.390 7.390 7.390 1,703,400 +0.33(+4.67%)
May 26, 2016 7.150 7.200 6.940 7.060 1,405,964 -0.04(-0.56%)
May 25, 2016 7.030 7.230 6.930 7.100 2,034,764 +0.08(+1.14%)
May 24, 2016 7.020 7.060 6.790 7.020 2,269,097 +0.06(+0.86%)
May 23, 2016 6.900 7.130 6.870 6.960 2,480,638 -0.09(-1.28%)
May 20, 2016 6.540 7.060 6.480 7.050 3,976,963 +0.18(+2.62%)
May 19, 2016 7.200 7.205 6.620 6.870 2,966,907 -0.13(-1.86%)
May 18, 2016 6.670 7.120 6.660 7.000 2,183,067 +0.32(+4.79%)
May 17, 2016 7.050 7.100 6.610 6.680 3,616,295 -0.39(-5.52%)
May 16, 2016 7.310 7.350 6.750 7.070 3,943,282 -0.11(-1.53%)
May 13, 2016 7.420 7.840 7.040 7.180 3,396,847 -0.41(-5.40%)
May 12, 2016 7.830 8.120 7.450 7.590 3,395,211 +0.00(+0.00%)
May 11, 2016 7.410 8.720 7.230 7.590 5,839,385 +0.11(+1.47%)
May 10, 2016 7.420 7.780 7.260 7.480 2,237,769 +0.07(+0.94%)
May 09, 2016 6.990 7.670 6.890 7.410 2,126,195 +0.41(+5.86%)
May 06, 2016 6.790 7.095 6.660 7.000 1,828,152 +0.15(+2.19%)
May 05, 2016 6.880 7.100 6.660 6.850 1,827,327 +0.03(+0.44%)
May 04, 2016 7.280 7.290 6.740 6.820 2,752,920 -0.47(-6.45%)
May 03, 2016 7.760 7.840 7.290 7.290 2,106,836 -0.59(-7.49%)
May 02, 2016 7.870 7.973 7.605 7.880 1,736,739 +0.02(+0.25%)
Apr 29, 2016 7.980 8.290 7.850 7.860 1,756,042 -0.12(-1.50%)
Apr 28, 2016 7.990 8.310 7.940 7.980 1,517,255 -0.06(-0.75%)
Apr 27, 2016 7.790 8.190 7.510 8.040 2,195,197 -0.06(-0.74%)
Apr 26, 2016 8.030 8.190 7.810 8.100 2,093,773 +0.06(+0.75%)
Apr 25, 2016 8.100 8.170 7.920 8.040 1,444,430 -0.05(-0.62%)
Apr 22, 2016 8.180 8.300 7.810 8.090 2,161,090 -0.05(-0.61%)
Apr 21, 2016 8.790 8.861 7.950 8.140 4,413,419 -0.65(-7.39%)
Apr 20, 2016 8.980 9.180 8.710 8.790 1,870,791 -0.09(-1.01%)
Apr 19, 2016 8.940 9.190 8.640 8.880 2,902,539 -0.04(-0.45%)
Apr 18, 2016 8.540 9.100 8.470 8.920 2,090,467 +0.34(+3.96%)
Apr 15, 2016 8.600 8.720 8.430 8.580 1,353,236 -0.04(-0.46%)
Apr 14, 2016 8.570 8.720 8.400 8.620 1,211,634 +0.08(+0.94%)
Apr 13, 2016 8.190 8.600 8.110 8.540 2,110,381 +0.44(+5.43%)
Apr 12, 2016 8.130 8.200 7.700 8.100 2,397,582 -0.04(-0.49%)
Apr 11, 2016 8.480 8.560 8.110 8.140 1,658,858 -0.29(-3.44%)
Apr 08, 2016 8.360 8.590 8.280 8.430 1,580,030 +0.11(+1.32%)
Apr 07, 2016 8.420 8.700 8.170 8.320 2,455,184 -0.15(-1.77%)
Apr 06, 2016 7.730 8.470 7.730 8.470 2,859,521 +0.74(+9.57%)
Apr 05, 2016 7.820 8.000 7.580 7.730 2,274,400 -0.19(-2.40%)
Apr 04, 2016 7.650 8.320 7.450 7.920 3,027,337 +0.30(+3.94%)
Apr 01, 2016 7.340 7.690 7.220 7.620 1,991,073 +0.20(+2.70%)
Mar 31, 2016 7.250 7.590 7.200 7.420 1,538,526 +0.17(+2.34%)
Mar 30, 2016 7.500 7.720 7.130 7.250 1,524,030 -0.09(-1.23%)
Mar 29, 2016 6.940 7.360 6.600 7.340 2,152,370 +0.38(+5.46%)
Mar 28, 2016 7.290 7.353 6.860 6.960 1,699,835 -0.20(-2.79%)
Mar 24, 2016 7.050 7.160 7.160 7.160 1,641,800 +0.01(+0.14%)
Mar 23, 2016 7.820 8.020 7.110 7.150 2,302,449 -0.66(-8.45%)
Mar 22, 2016 7.610 8.000 7.610 7.810 1,535,824 -0.02(-0.26%)
Mar 21, 2016 7.670 7.930 7.465 7.830 2,453,541 +0.17(+2.22%)
Mar 18, 2016 7.600 8.266 7.430 7.660 6,525,503 +0.20(+2.68%)
Mar 17, 2016 7.040 7.740 6.930 7.460 2,612,665 +0.34(+4.78%)
Mar 16, 2016 7.770 7.910 7.040 7.120 3,502,820 -0.64(-8.25%)
Mar 15, 2016 8.300 8.380 7.750 7.760 2,930,891 -0.60(-7.18%)
Mar 14, 2016 8.480 8.710 8.220 8.360 1,903,064 -0.12(-1.42%)
Mar 11, 2016 8.240 8.500 7.860 8.480 2,500,443 +0.32(+3.92%)
Mar 10, 2016 8.810 8.960 8.000 8.160 2,790,778 -0.60(-6.85%)
Mar 09, 2016 9.010 9.160 8.570 8.760 2,388,087 -0.14(-1.57%)
Mar 08, 2016 9.460 9.477 8.890 8.900 2,761,934 -0.59(-6.22%)
Mar 07, 2016 9.140 9.720 8.750 9.490 3,093,776 +0.54(+6.03%)
Mar 04, 2016 9.590 9.610 8.280 8.950 4,273,218 -0.64(-6.67%)
Mar 03, 2016 9.480 9.740 8.910 9.590 4,409,778 +0.14(+1.48%)
Mar 02, 2016 8.520 9.600 8.350 9.450 5,306,513 +0.93(+10.92%)
Mar 01, 2016 8.080 8.540 7.900 8.520 4,618,265 +0.66(+8.40%)
Feb 29, 2016 7.950 8.250 7.830 7.860 2,811,327 +0.02(+0.26%)
Feb 26, 2016 7.790 8.050 7.320 7.840 2,745,017 +0.25(+3.29%)
Feb 25, 2016 7.970 8.120 7.535 7.590 2,622,756 -0.37(-4.65%)
Feb 24, 2016 7.000 7.990 6.644 7.960 4,353,450 +0.69(+9.49%)
Feb 23, 2016 6.330 7.500 6.330 7.270 4,154,760 +0.89(+13.95%)
Feb 22, 2016 6.310 6.480 6.200 6.380 2,322,450 +0.23(+3.74%)
Feb 19, 2016 6.220 6.330 6.010 6.150 1,938,634 +0.02(+0.33%)
Feb 18, 2016 6.450 6.640 6.108 6.130 1,845,288 -0.30(-4.67%)
Feb 17, 2016 6.300 6.640 6.200 6.430 3,397,759 +0.31(+5.07%)
Feb 16, 2016 5.740 6.290 5.630 6.120 2,292,494 +0.52(+9.29%)
Feb 12, 2016 5.690 5.600 5.600 5.600 1,888,800 +0.10(+1.82%)
Feb 11, 2016 5.190 5.580 5.100 5.500 1,750,851 +0.12(+2.23%)
Feb 10, 2016 5.530 5.990 5.350 5.380 2,876,184 -0.08(-1.47%)
Feb 09, 2016 4.710 5.570 4.600 5.460 4,107,649 +0.53(+10.75%)
Feb 08, 2016 4.950 5.050 4.760 4.930 2,563,296 -0.17(-3.33%)
Feb 05, 2016 5.330 5.400 4.940 5.100 2,512,706 -0.25(-4.67%)
Feb 04, 2016 5.130 5.636 5.050 5.350 2,414,990 +0.23(+4.49%)
Feb 03, 2016 5.070 5.180 4.800 5.120 2,650,499 +0.09(+1.79%)
Feb 02, 2016 5.150 5.340 4.950 5.030 2,728,520 -0.23(-4.37%)
Feb 01, 2016 5.000 5.340 4.870 5.260 2,358,759 +0.29(+5.84%)
Jan 29, 2016 4.910 5.150 4.750 4.970 3,800,577 +0.08(+1.64%)
Jan 28, 2016 5.290 5.600 4.850 4.890 3,580,783 -0.25(-4.86%)
Jan 27, 2016 5.630 5.690 5.100 5.140 2,579,129 -0.48(-8.54%)
Jan 26, 2016 5.610 5.800 5.300 5.620 1,838,663 +0.03(+0.54%)
Jan 25, 2016 5.750 6.100 5.550 5.590 2,828,977 -0.19(-3.29%)
Jan 22, 2016 5.770 5.915 5.410 5.780 2,375,207 +0.29(+5.28%)
Jan 21, 2016 5.900 6.230 5.480 5.490 3,175,465 -0.21(-3.68%)
Jan 20, 2016 5.250 5.900 5.000 5.700 4,488,899 +0.23(+4.20%)
Jan 19, 2016 6.050 6.150 5.330 5.470 2,753,739 -0.47(-7.91%)
Jan 15, 2016 5.360 5.940 5.940 5.940 3,461,400 -0.05(-0.83%)
Jan 14, 2016 5.740 6.300 4.660 5.990 6,135,056 +0.33(+5.83%)
Jan 13, 2016 6.280 6.455 5.570 5.660 4,850,322 -0.61(-9.73%)
Jan 12, 2016 6.500 6.780 5.940 6.270 3,728,803 -0.04(-0.63%)
Jan 11, 2016 7.180 7.243 5.930 6.310 3,992,128 -0.69(-9.86%)
Jan 08, 2016 7.220 7.329 6.760 7.000 2,418,119 -0.11(-1.55%)
Jan 07, 2016 6.830 7.640 6.750 7.110 3,176,756 -0.17(-2.34%)
Jan 06, 2016 7.880 7.900 7.020 7.280 4,335,704 -0.70(-8.77%)
Jan 05, 2016 8.000 8.390 7.930 7.980 2,610,223 +0.01(+0.13%)
Jan 04, 2016 8.020 8.210 7.882 7.970 2,982,072 -0.34(-4.09%)
Dec 31, 2015 8.480 8.310 8.310 8.310 2,802,400 -0.17(-2.00%)
Dec 30, 2015 8.340 8.770 8.210 8.480 3,234,557 +0.15(+1.80%)
Dec 29, 2015 8.100 8.360 7.930 8.330 2,463,798 +0.25(+3.09%)
Dec 28, 2015 8.300 8.400 8.000 8.080 2,486,819 -0.32(-3.81%)
Dec 24, 2015 8.330 8.400 8.400 8.400 809,500 -0.04(-0.47%)
Dec 23, 2015 8.180 8.510 8.060 8.440 2,367,784 +0.30(+3.69%)
Dec 22, 2015 8.350 8.390 7.810 8.140 3,139,104 -0.08(-0.97%)
Dec 21, 2015 8.350 8.590 8.050 8.220 2,534,878 +0.15(+1.86%)
Dec 18, 2015 8.270 8.715 8.065 8.070 8,083,153 -0.19(-2.30%)
Dec 17, 2015 8.670 8.759 8.030 8.260 3,601,973 -0.29(-3.39%)
Dec 16, 2015 8.750 8.990 8.355 8.550 4,182,899 -0.15(-1.72%)
Dec 15, 2015 8.910 9.135 8.670 8.700 3,147,886 +0.19(+2.23%)
Dec 14, 2015 9.040 9.130 8.020 8.510 4,605,366 -0.57(-6.28%)
Dec 11, 2015 9.500 9.680 9.050 9.080 3,450,243 -0.57(-5.91%)
Dec 10, 2015 10.03 10.24 9.590 9.650 2,653,421 -0.31(-3.11%)
Dec 09, 2015 10.20 10.49 9.840 9.960 2,541,180 -0.30(-2.92%)
Dec 08, 2015 10.35 10.90 10.11 10.26 3,107,406 +0.20(+1.99%)
Dec 07, 2015 11.30 11.49 9.830 10.06 4,630,587 -1.37(-11.99%)
Dec 04, 2015 11.60 11.91 10.31 11.43 7,004,660 -0.76(-6.23%)
Dec 03, 2015 12.76 12.99 11.88 12.19 2,731,820 -0.50(-3.94%)
Dec 02, 2015 12.68 13.08 12.64 12.69 1,559,467 -0.04(-0.31%)
Dec 01, 2015 13.13 13.21 12.56 12.73 2,195,753 -0.35(-2.68%)
Nov 30, 2015 13.38 13.70 12.81 13.08 2,447,531 -0.21(-1.58%)
Nov 27, 2015 12.86 13.64 12.86 13.29 1,276,157 +0.37(+2.86%)
Nov 25, 2015 12.55 12.92 12.92 12.92 1,496,800 +0.31(+2.46%)
Nov 24, 2015 12.43 12.78 12.38 12.61 1,447,537 -0.04(-0.32%)
Nov 23, 2015 12.53 13.05 12.35 12.65 2,238,942 +0.17(+1.36%)
Nov 20, 2015 12.90 13.09 12.39 12.48 3,153,373 -0.37(-2.88%)
Nov 19, 2015 13.05 13.74 12.69 12.85 3,648,970 +0.04(+0.31%)
Nov 18, 2015 12.80 12.94 12.41 12.81 2,935,863 +0.13(+1.03%)
Nov 17, 2015 12.88 13.10 12.30 12.68 2,862,111 -0.10(-0.78%)
Nov 16, 2015 12.82 13.46 12.39 12.78 3,056,956 -0.16(-1.24%)
Nov 13, 2015 13.00 13.24 12.57 12.94 2,549,253 -0.17(-1.30%)
Nov 12, 2015 14.11 14.20 13.08 13.11 3,211,542 -1.02(-7.22%)
Nov 11, 2015 14.62 14.73 13.68 14.13 3,055,650 -0.44(-3.02%)
Nov 10, 2015 14.00 14.93 13.90 14.57 3,917,296 +0.59(+4.22%)
Nov 09, 2015 13.52 14.23 13.41 13.98 3,029,811 +0.28(+2.04%)
Nov 06, 2015 12.87 13.96 12.82 13.70 5,424,210 +0.80(+6.20%)
Nov 05, 2015 13.31 13.50 12.61 12.90 2,562,009 -0.46(-3.44%)
Nov 04, 2015 13.07 13.63 12.80 13.36 3,869,325 +0.24(+1.83%)
Nov 03, 2015 11.98 13.33 11.68 13.12 4,933,789 +0.87(+7.10%)
Nov 02, 2015 11.43 12.27 11.35 12.25 2,921,995 +0.86(+7.55%)
Oct 30, 2015 11.77 12.02 11.01 11.39 2,060,241 -0.53(-4.45%)
Oct 29, 2015 12.18 12.43 11.68 11.92 2,025,503 -0.31(-2.53%)
Oct 28, 2015 12.06 12.42 11.74 12.23 2,998,538 +0.25(+2.09%)
Oct 27, 2015 11.18 12.00 11.15 11.98 3,034,766 +0.84(+7.54%)
Oct 26, 2015 10.61 11.21 10.30 11.14 1,940,198 +0.53(+5.00%)
Oct 23, 2015 10.55 10.73 10.36 10.61 1,554,300 +0.24(+2.31%)
Oct 22, 2015 10.52 10.53 10.01 10.37 1,788,622 -0.07(-0.67%)
Oct 21, 2015 10.34 10.60 9.950 10.44 2,263,951 +0.15(+1.46%)
Oct 20, 2015 10.84 10.87 10.11 10.29 1,834,446 -0.58(-5.34%)
Oct 19, 2015 11.02 11.19 10.35 10.87 2,502,429 -0.21(-1.90%)
Oct 16, 2015 11.18 11.65 10.95 11.08 2,461,002 -0.05(-0.45%)
Oct 15, 2015 10.57 11.19 10.38 11.13 2,536,636 +0.54(+5.10%)
Oct 14, 2015 10.32 11.15 10.32 10.59 2,457,065 +0.35(+3.42%)
Oct 13, 2015 10.71 11.25 10.20 10.24 1,865,299 -0.62(-5.71%)
Oct 12, 2015 11.00 11.16 10.63 10.86 1,639,554 -0.06(-0.55%)
Oct 09, 2015 10.60 11.00 10.39 10.92 1,980,337 +0.32(+3.02%)
Oct 08, 2015 10.47 10.63 10.05 10.60 1,988,137 +0.13(+1.24%)
Oct 07, 2015 10.54 10.73 9.950 10.47 2,289,948 +0.13(+1.26%)
Oct 06, 2015 10.25 10.48 9.410 10.34 2,979,972 -0.12(-1.15%)
Oct 05, 2015 9.950 10.62 9.840 10.46 2,694,253 +0.66(+6.73%)
Oct 02, 2015 8.940 9.830 8.872 9.800 2,515,638 +0.60(+6.52%)
Oct 01, 2015 9.000 9.240 8.660 9.200 2,172,144 +0.19(+2.11%)
Sep 30, 2015 9.250 9.450 8.670 9.010 3,349,253 +0.16(+1.81%)
Sep 29, 2015 9.130 9.940 8.670 8.850 4,749,464 -0.28(-3.07%)
Sep 28, 2015 10.76 10.85 9.000 9.130 6,971,764 -1.83(-16.70%)
Sep 25, 2015 12.92 13.04 10.19 10.96 5,709,899 -1.76(-13.84%)
Sep 24, 2015 12.79 13.09 12.51 12.72 2,861,125 -0.24(-1.85%)
Sep 23, 2015 12.46 13.18 12.15 12.96 2,683,574 +0.46(+3.68%)
Sep 22, 2015 11.78 12.74 11.60 12.50 2,978,666 +0.33(+2.71%)
Sep 21, 2015 12.90 13.25 11.04 12.17 5,154,582 -0.42(-3.34%)
Sep 18, 2015 11.68 12.81 11.56 12.59 5,269,533 +0.68(+5.71%)
Sep 17, 2015 11.39 12.18 11.36 11.91 4,592,082 +0.44(+3.84%)
Sep 16, 2015 11.12 11.62 11.02 11.47 2,635,588 +0.45(+4.08%)
Sep 15, 2015 11.10 11.19 10.81 11.02 1,468,654 +0.02(+0.18%)
Sep 14, 2015 10.70 11.02 10.41 11.00 2,060,860 +0.38(+3.58%)
Sep 11, 2015 9.820 10.65 9.760 10.62 3,217,643 +0.80(+8.15%)
Sep 10, 2015 9.320 9.970 9.200 9.820 1,589,798 +0.50(+5.36%)
Sep 09, 2015 9.300 9.720 9.180 9.320 2,223,863 +0.08(+0.87%)
Sep 08, 2015 9.110 9.250 8.940 9.240 1,509,599 +0.22(+2.44%)
Sep 04, 2015 8.620 9.020 9.020 9.020 2,060,600 +0.30(+3.44%)
Sep 03, 2015 9.150 9.375 8.680 8.720 2,212,803 -0.36(-3.96%)
Sep 02, 2015 8.950 9.080 8.538 9.080 1,790,837 +0.51(+5.95%)
Sep 01, 2015 8.520 9.030 8.420 8.570 2,696,429 -0.14(-1.61%)
Aug 31, 2015 8.890 9.200 8.630 8.710 2,325,585 -0.28(-3.11%)
Aug 28, 2015 8.560 9.290 8.500 8.990 3,617,452 +0.32(+3.69%)
Aug 27, 2015 8.440 8.750 8.400 8.670 3,172,398 +0.27(+3.21%)
Aug 26, 2015 8.250 8.410 7.590 8.400 3,875,185 +0.37(+4.54%)
Aug 25, 2015 8.520 8.660 7.910 8.035 4,253,284 +0.09(+1.20%)
Aug 24, 2015 7.780 8.470 7.070 7.940 5,778,683 -0.72(-8.31%)
Aug 21, 2015 8.260 9.060 7.820 8.660 5,504,863 +0.22(+2.61%)
Aug 20, 2015 9.220 9.300 8.380 8.440 5,364,053 -0.88(-9.44%)
Aug 19, 2015 9.780 9.790 9.030 9.320 3,771,636 -0.47(-4.80%)
Aug 18, 2015 10.13 10.24 9.765 9.790 3,216,554 -0.43(-4.21%)
Aug 17, 2015 10.13 10.33 9.880 10.22 3,143,250 +0.57(+5.91%)
Aug 14, 2015 10.17 10.26 9.420 9.650 4,324,828 -0.62(-6.04%)
Aug 13, 2015 10.39 10.88 10.25 10.27 3,111,804 -0.31(-2.93%)
Aug 12, 2015 10.16 10.64 9.620 10.58 4,416,517 +0.06(+0.57%)
Aug 11, 2015 11.17 11.80 10.09 10.52 5,992,338 -1.40(-11.74%)
Aug 10, 2015 12.40 12.65 11.66 11.92 2,930,215 -0.28(-2.30%)
Aug 07, 2015 13.00 13.09 11.68 12.20 3,389,126 -0.83(-6.33%)
Aug 06, 2015 14.00 14.01 12.50 13.03 5,109,442 -0.94(-6.70%)
Aug 05, 2015 13.64 14.08 13.51 13.96 3,039,232 +0.56(+4.18%)
Aug 04, 2015 13.68 13.79 13.06 13.40 2,946,198 -0.17(-1.25%)
Aug 03, 2015 13.31 14.00 13.31 13.57 3,717,208 +0.21(+1.57%)
Jul 31, 2015 12.88 13.90 12.80 13.36 4,976,287 +0.46(+3.57%)
Jul 30, 2015 12.74 13.24 12.34 12.90 3,039,705 +0.00(+0.00%)
Jul 29, 2015 12.81 13.10 12.37 12.90 2,557,963 +0.26(+2.06%)
Jul 28, 2015 12.22 12.75 11.82 12.64 2,049,413 +0.61(+5.07%)
Jul 27, 2015 12.27 12.38 11.62 12.03 2,492,357 -0.45(-3.61%)
Jul 24, 2015 12.81 13.33 12.45 12.48 4,595,499 -0.11(-0.87%)
Jul 23, 2015 12.82 13.17 12.50 12.59 2,210,629 -0.19(-1.49%)
Jul 22, 2015 12.50 13.03 12.28 12.78 2,413,125 +0.12(+0.95%)
Jul 21, 2015 12.72 13.02 12.06 12.66 2,501,485 +0.00(+0.00%)
Jul 20, 2015 12.92 12.99 12.33 12.66 3,464,146 -0.29(-2.24%)
Jul 17, 2015 13.05 13.28 12.70 12.95 3,402,888 -0.07(-0.54%)
Jul 16, 2015 12.80 13.25 12.39 13.02 5,185,145 +0.55(+4.41%)
Jul 15, 2015 12.52 12.88 11.90 12.47 5,636,551 +0.15(+1.22%)
Jul 14, 2015 11.51 12.45 11.51 12.32 4,002,980 +0.79(+6.85%)
Jul 13, 2015 11.35 11.82 11.35 11.53 2,975,642 +0.36(+3.22%)
Jul 10, 2015 10.62 11.23 10.40 11.17 3,192,675 +0.69(+6.58%)
Jul 09, 2015 10.83 11.00 10.28 10.48 2,474,341 -0.17(-1.60%)
Jul 08, 2015 11.21 11.38 10.55 10.65 2,745,477 -0.75(-6.58%)
Jul 07, 2015 11.56 11.67 11.12 11.40 2,844,147 +0.04(+0.35%)
Jul 06, 2015 10.91 11.59 10.67 11.36 2,423,166 +0.14(+1.25%)
Jul 02, 2015 11.69 11.22 11.22 11.22 2,498,300 -0.40(-3.44%)
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.