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, 2009 1.580 1.650 1.540 1.630 8,800 +0.05(+3.16%)
Jun 29, 2009 1.690 1.710 1.540 1.580 24,563 -0.03(-1.86%)
Jun 26, 2009 1.600 1.690 1.520 1.610 30,281 +0.00(+0.00%)
Jun 25, 2009 1.630 1.630 1.600 1.610 3,909 -0.03(-1.83%)
Jun 24, 2009 1.610 1.760 1.610 1.640 25,992 -0.02(-1.20%)
Jun 23, 2009 1.620 1.790 1.620 1.660 21,943 -0.02(-1.19%)
Jun 22, 2009 1.760 1.760 1.650 1.680 27,029 -0.01(-0.59%)
Jun 19, 2009 1.730 1.800 1.680 1.690 22,383 -0.05(-2.87%)
Jun 18, 2009 1.660 1.780 1.550 1.740 31,960 +0.10(+6.10%)
Jun 17, 2009 1.640 1.660 1.530 1.640 7,715 +0.07(+4.46%)
Jun 16, 2009 1.570 1.730 1.520 1.570 25,568 +0.00(+0.00%)
Jun 15, 2009 1.800 1.800 1.510 1.570 66,806 -0.23(-12.78%)
Jun 12, 2009 1.900 1.920 1.800 1.800 41,331 -0.10(-5.26%)
Jun 11, 2009 1.900 1.970 1.800 1.900 79,807 +0.07(+3.82%)
Jun 10, 2009 1.840 1.880 1.780 1.830 66,355 +0.00(+0.22%)
Jun 09, 2009 1.900 1.920 1.810 1.826 85,356 -0.05(-2.87%)
Jun 08, 2009 1.950 1.950 1.720 1.880 70,739 +0.00(+0.00%)
Jun 05, 2009 1.880 2.000 1.770 1.880 106,453 +0.14(+8.05%)
Jun 04, 2009 1.830 1.900 1.650 1.740 286,284 +0.24(+16.23%)
Jun 03, 2009 1.520 1.520 1.360 1.497 53,753 -0.10(-6.44%)
Jun 02, 2009 1.810 1.820 1.390 1.600 120,323 -0.09(-5.33%)
Jun 01, 2009 1.760 2.139 1.470 1.690 680,775 +0.07(+4.32%)
May 29, 2009 1.390 1.880 1.390 1.620 382,238 +0.32(+24.62%)
May 28, 2009 1.300 1.450 1.210 1.300 136,533 +0.10(+8.33%)
May 27, 2009 1.340 1.400 1.200 1.200 90,152 -0.15(-11.11%)
May 26, 2009 1.150 1.450 1.080 1.350 271,406 +0.35(+35.00%)
May 22, 2009 1.200 1.240 1.000 1.000 164,983 -0.15(-13.04%)
May 21, 2009 1.000 1.262 0.9800 1.150 182,921 +0.23(+25.00%)
May 20, 2009 0.9888 0.9888 0.8800 0.9200 94,225 +0.02(+2.18%)
May 19, 2009 0.8000 0.9801 0.8000 0.9004 37,639 +0.14(+18.47%)
May 18, 2009 0.7900 0.8200 0.7112 0.7600 20,500 -0.02(-2.56%)
May 15, 2009 0.9000 0.9000 0.7000 0.7800 68,869 -0.07(-8.24%)
May 14, 2009 0.7101 0.8500 0.7101 0.8500 44,782 +0.15(+21.43%)
May 13, 2009 0.7100 0.8000 0.7000 0.7000 66,596 +0.02(+2.94%)
May 12, 2009 0.6999 0.7000 0.6500 0.6800 75,704 +0.03(+4.60%)
May 11, 2009 0.6000 0.6900 0.5799 0.6501 55,222 +0.14(+27.47%)
May 08, 2009 0.6200 0.6200 0.5000 0.5100 171,796 -0.11(-17.74%)
May 06, 2009 0.6400 0.6200 0.6200 0.6200 4,700 -0.04(-6.06%)
May 05, 2009 0.7000 0.7000 0.6384 0.6600 28,149 +0.03(+4.76%)
May 04, 2009 0.6500 0.6900 0.6300 0.6300 4,700 -0.01(-1.56%)
May 01, 2009 0.6900 0.7000 0.5705 0.6400 20,649 -0.02(-3.04%)
Apr 30, 2009 0.5800 0.7500 0.5800 0.6601 60,691 +0.06(+10.02%)
Apr 29, 2009 0.5700 0.6000 0.5499 0.6000 11,461 +0.06(+10.29%)
Apr 28, 2009 0.5800 0.5800 0.5440 0.5440 22,271 -0.03(-4.56%)
Apr 27, 2009 0.5900 0.6000 0.5700 0.5700 8,905 -0.03(-4.98%)
Apr 24, 2009 0.5900 0.6000 0.5900 0.5999 7,496 +0.02(+3.43%)
Apr 23, 2009 0.5800 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Apr 22, 2009 0.5500 0.5800 0.5500 0.5800 3,500 -0.01(-1.61%)
Apr 21, 2009 0.5895 0.5895 0.5895 0.5895 191 +0.04(+7.18%)
Apr 20, 2009 0.6000 0.6000 0.5300 0.5500 28,092 -0.04(-6.80%)
Apr 17, 2009 0.5899 0.5901 0.5801 0.5901 1,805 +0.01(+1.72%)
Apr 16, 2009 0.5801 0.5801 0.5801 0.5801 1,000 -0.03(-4.59%)
Apr 15, 2009 0.5700 0.6100 0.5700 0.6080 7,300 +0.02(+3.03%)
Apr 14, 2009 0.6000 0.6000 0.5901 0.5901 2,260 -0.01(-1.67%)
Apr 13, 2009 0.6000 0.6101 0.6000 0.6001 11,297 +0.01(+1.73%)
Apr 09, 2009 0.5900 0.6000 0.5700 0.5899 20,970 -0.00(-0.02%)
Apr 08, 2009 0.6000 0.6000 0.5800 0.5900 3,100 +0.01(+1.72%)
Apr 07, 2009 0.6600 0.6800 0.5700 0.5800 15,897 +0.00(+0.00%)
Apr 06, 2009 0.6000 0.6000 0.5700 0.5800 10,400 -0.02(-3.33%)
Apr 03, 2009 0.6200 0.6200 0.6000 0.6000 5,500 -0.01(-1.64%)
Apr 02, 2009 0.6400 0.6400 0.6000 0.6100 8,106 +0.01(+1.67%)
Apr 01, 2009 0.6200 0.6500 0.6000 0.6000 15,042 -0.03(-4.75%)
Mar 31, 2009 0.6500 0.6500 0.6299 0.6299 8,100 -0.00(-0.02%)
Mar 30, 2009 0.6400 0.6400 0.6100 0.6300 13,475 -0.01(-1.56%)
Mar 26, 2009 0.6700 0.6700 0.6200 0.6400 22,085 +0.00(+0.00%)
Mar 25, 2009 0.6700 0.7000 0.6400 0.6400 9,525 +0.01(+1.59%)
Mar 24, 2009 0.6500 0.6501 0.6300 0.6300 3,900 -0.02(-3.08%)
Mar 23, 2009 0.6700 0.7000 0.6500 0.6500 5,556 -0.01(-1.81%)
Mar 20, 2009 0.7000 0.7111 0.6500 0.6620 12,400 -0.02(-2.65%)
Mar 19, 2009 0.6900 0.7800 0.6800 0.6800 15,100 +0.01(+1.49%)
Mar 18, 2009 0.6800 0.6800 0.6600 0.6700 8,100 +0.01(+1.52%)
Mar 17, 2009 0.6300 0.6800 0.6300 0.6600 4,459 +0.05(+8.20%)
Mar 16, 2009 0.5900 0.6100 0.5700 0.6100 9,359 +0.01(+2.01%)
Mar 13, 2009 0.6100 0.6100 0.5980 0.5980 1,230 +0.05(+8.73%)
Mar 12, 2009 0.5900 0.5900 0.5500 0.5500 15,100 -0.03(-5.17%)
Mar 11, 2009 0.6000 0.6000 0.5100 0.5800 3,087 -0.02(-3.33%)
Mar 10, 2009 0.6001 0.6200 0.6000 0.6000 7,800 -0.01(-1.64%)
Mar 09, 2009 0.6800 0.6800 0.6100 0.6100 5,537 -0.09(-12.86%)
Mar 06, 2009 0.8788 0.8788 0.7000 0.7000 2,460 +0.07(+10.90%)
Mar 05, 2009 0.7000 0.7616 0.6001 0.6312 3,150 -0.08(-11.10%)
Mar 04, 2009 0.9100 0.9100 0.7000 0.7100 3,000 +0.00(+0.00%)
Mar 02, 2009 0.7500 0.7501 0.7100 0.7100 2,400 +0.03(+4.40%)
Feb 26, 2009 0.6801 0.6801 0.6801 0.6801 0 -0.19(-21.83%)
Feb 25, 2009 0.7000 0.8700 0.6900 0.8700 8,852 +0.19(+27.94%)
Feb 24, 2009 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Feb 23, 2009 0.6901 0.6901 0.6900 0.6900 1,600 -0.01(-1.44%)
Feb 20, 2009 0.7500 0.7500 0.7001 0.7001 3,500 -0.11(-13.57%)
Feb 19, 2009 0.8600 0.8600 0.8100 0.8100 2,075 +0.01(+1.25%)
Feb 18, 2009 0.7501 0.8000 0.7000 0.8000 5,070 +0.02(+2.55%)
Feb 17, 2009 0.8101 0.8101 0.7801 0.7801 4,225 -0.04(-4.87%)
Feb 13, 2009 0.8199 0.9200 0.8199 0.8200 6,400 +0.04(+4.59%)
Feb 12, 2009 0.7840 0.8199 0.7800 0.7840 2,700 -0.03(-3.21%)
Feb 11, 2009 0.8100 0.8100 0.8100 0.8100 1,000 -0.01(-1.21%)
Feb 10, 2009 0.8199 0.8200 0.8199 0.8199 3,751 +0.00(+0.00%)
Feb 09, 2009 0.8100 0.8200 0.8100 0.8199 3,372 +0.02(+2.49%)
Feb 06, 2009 0.8000 0.8199 0.8000 0.8000 7,000 +0.00(+0.00%)
Feb 05, 2009 0.7996 0.8000 0.7996 0.8000 4,370 -0.02(-2.44%)
Feb 03, 2009 0.8000 0.8200 0.8200 0.8200 16,000 +0.02(+2.50%)
Feb 02, 2009 0.8200 0.8200 0.8000 0.8000 2,825 -0.02(-2.68%)
Jan 29, 2009 0.8500 0.8220 0.8220 0.8220 9,800 +0.00(+0.24%)
Jan 28, 2009 0.8400 0.8601 0.8200 0.8200 5,020 +0.00(+0.00%)
Jan 26, 2009 0.8700 0.8200 0.8200 0.8200 1,500 -0.06(-6.81%)
Jan 23, 2009 0.8800 0.8800 0.8799 0.8799 1,200 +0.03(+3.52%)
Jan 22, 2009 0.8600 0.8600 0.8200 0.8500 7,300 +0.03(+3.66%)
Jan 21, 2009 0.8501 0.8601 0.8200 0.8200 14,399 -0.03(-3.53%)
Jan 20, 2009 0.9100 0.9100 0.8400 0.8500 7,200 +0.03(+3.66%)
Jan 16, 2009 0.9000 0.9000 0.8200 0.8200 19,781 -0.02(-2.38%)
Jan 15, 2009 0.8600 0.8600 0.8350 0.8400 21,497 -0.01(-1.18%)
Jan 14, 2009 0.8900 0.8900 0.8200 0.8500 17,590 -0.06(-6.59%)
Jan 13, 2009 0.9300 0.9500 0.8900 0.9100 18,992 +0.05(+5.81%)
Jan 12, 2009 0.9300 0.9399 0.8600 0.8600 7,656 +0.01(+1.18%)
Jan 09, 2009 0.7400 0.8500 0.7400 0.8500 7,700 +0.01(+1.19%)
Jan 08, 2009 0.8000 0.8400 0.8000 0.8400 6,100 +0.04(+5.00%)
Jan 07, 2009 0.6000 0.8001 0.5901 0.8000 67,038 +0.20(+33.33%)
Jan 06, 2009 0.6000 0.6800 0.5999 0.6000 115,805 +0.00(+0.00%)
Jan 05, 2009 0.6500 0.6500 0.5600 0.6000 68,689 +0.00(+0.00%)
Jan 02, 2009 0.6699 0.6699 0.5800 0.6000 158,548 +0.02(+3.45%)
Dec 31, 2008 0.5810 0.6000 0.5600 0.5800 88,133 -0.01(-1.69%)
Dec 30, 2008 0.6000 0.6000 0.5700 0.5900 138,659 +0.02(+3.51%)
Dec 29, 2008 0.7388 0.7388 0.5600 0.5700 189,342 -0.06(-9.58%)
Dec 26, 2008 0.6895 0.7100 0.6100 0.6304 23,410 -0.12(-15.83%)
Dec 24, 2008 0.6600 0.7692 0.6500 0.7490 12,233 +0.09(+13.47%)
Dec 23, 2008 0.7400 0.7400 0.6000 0.6601 56,538 -0.05(-7.03%)
Dec 22, 2008 0.8400 0.8400 0.7100 0.7100 129,891 -0.02(-2.75%)
Dec 19, 2008 0.9579 0.9579 0.7301 0.7301 747 -0.07(-8.74%)
Dec 18, 2008 0.8799 0.8801 0.7999 0.8000 35,550 -0.16(-16.65%)
Dec 17, 2008 0.7420 0.9698 0.7101 0.9598 31,445 +0.07(+7.84%)
Dec 16, 2008 0.8800 0.8900 0.8800 0.8900 1,045 +0.16(+21.92%)
Dec 15, 2008 0.7200 0.7900 0.7101 0.7300 17,180 -0.09(-10.98%)
Dec 12, 2008 0.8908 0.8908 0.7600 0.8200 5,000 -0.04(-4.63%)
Dec 11, 2008 0.9100 1.000 0.7800 0.8598 16,100 +0.07(+8.84%)
Dec 10, 2008 0.9099 0.9099 0.7100 0.7900 17,775 -0.14(-15.04%)
Dec 09, 2008 0.9400 0.9500 0.8200 0.9299 13,140 -0.00(-0.01%)
Dec 08, 2008 0.9200 0.9500 0.8900 0.9300 20,345 -0.02(-2.11%)
Dec 05, 2008 0.7501 0.9500 0.7501 0.9500 17,674 +0.23(+31.94%)
Dec 04, 2008 0.6300 0.8400 0.6300 0.7200 29,819 -0.04(-5.26%)
Dec 03, 2008 0.7600 0.8001 0.7000 0.7600 8,246 -0.07(-8.43%)
Dec 02, 2008 1.080 1.080 0.8100 0.8300 34,075 -0.09(-9.78%)
Dec 01, 2008 1.170 1.170 0.9001 0.9200 12,900 -0.05(-5.15%)
Nov 28, 2008 1.040 1.050 0.9700 0.9700 17,720 +0.01(+1.04%)
Nov 26, 2008 1.030 1.030 0.9600 0.9600 3,619 -0.08(-7.68%)
Nov 25, 2008 0.9700 1.040 0.9700 1.040 1,200 +0.09(+9.46%)
Nov 24, 2008 1.000 1.000 0.9500 0.9500 12,900 -0.06(-5.94%)
Nov 21, 2008 1.040 1.150 1.000 1.010 35,959 -0.00(-0.47%)
Nov 20, 2008 1.010 1.070 0.9900 1.015 8,913 -0.04(-3.35%)
Nov 19, 2008 1.080 1.080 1.000 1.050 9,919 +0.01(+0.97%)
Nov 18, 2008 1.080 1.090 1.000 1.040 16,112 +0.04(+3.99%)
Nov 17, 2008 1.130 1.170 1.000 1.000 1,800 -0.04(-3.84%)
Nov 14, 2008 1.040 1.040 1.000 1.040 15,525 -0.05(-4.60%)
Nov 13, 2008 1.160 1.170 1.090 1.090 7,499 -0.09(-7.63%)
Nov 12, 2008 1.190 1.220 1.170 1.180 8,200 -0.05(-4.07%)
Nov 11, 2008 1.280 1.280 1.150 1.230 2,000 -0.11(-8.20%)
Nov 10, 2008 1.370 1.370 1.290 1.340 4,500 +0.06(+4.68%)
Nov 07, 2008 1.180 1.330 1.160 1.280 9,663 +0.12(+10.35%)
Nov 06, 2008 1.340 1.340 1.160 1.160 28,320 -0.18(-13.43%)
Nov 05, 2008 1.300 1.370 1.300 1.340 3,458 +0.04(+2.72%)
Nov 04, 2008 1.300 1.310 1.300 1.304 3,100 -0.04(-2.65%)
Nov 03, 2008 1.340 1.400 1.280 1.340 8,680 +0.06(+4.69%)
Oct 31, 2008 1.340 1.340 1.280 1.280 5,300 -0.13(-9.22%)
Oct 30, 2008 1.450 1.450 1.300 1.410 5,741 +0.15(+11.91%)
Oct 29, 2008 1.240 1.260 1.240 1.260 2,750 +0.02(+1.60%)
Oct 28, 2008 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Oct 27, 2008 1.380 1.380 1.170 1.240 19,000 -0.16(-11.43%)
Oct 24, 2008 1.350 1.410 1.350 1.400 5,100 -0.08(-5.41%)
Oct 23, 2008 1.480 1.480 1.480 1.480 1,900 +0.03(+2.08%)
Oct 22, 2008 1.450 1.450 1.450 1.450 8,305 -0.05(-3.34%)
Oct 21, 2008 1.650 1.650 1.500 1.500 7,392 -0.12(-7.40%)
Oct 20, 2008 1.480 1.750 1.480 1.620 24,750 +0.31(+23.66%)
Oct 17, 2008 1.593 1.600 1.290 1.310 11,671 -0.24(-15.48%)
Oct 16, 2008 1.350 1.600 1.350 1.550 2,273 +0.01(+0.65%)
Oct 15, 2008 1.699 1.750 1.540 1.540 6,500 -0.08(-4.94%)
Oct 14, 2008 1.490 1.700 1.490 1.620 11,564 +0.13(+8.72%)
Oct 13, 2008 1.750 1.750 1.430 1.490 4,775 -0.29(-16.29%)
Oct 10, 2008 1.050 1.780 0.8800 1.780 47,031 +0.69(+63.30%)
Oct 09, 2008 1.240 1.240 0.7700 1.090 32,800 -0.23(-17.42%)
Oct 08, 2008 1.310 1.320 1.177 1.320 18,909 -0.00(-0.01%)
Oct 07, 2008 1.390 1.380 1.180 1.320 23,400 -0.07(-5.03%)
Oct 06, 2008 1.690 1.690 1.160 1.390 62,192 -0.31(-18.25%)
Oct 03, 2008 1.700 1.700 1.588 1.700 13,870 -0.03(-1.73%)
Oct 02, 2008 1.730 1.730 1.600 1.730 19,980 +0.03(+1.76%)
Oct 01, 2008 1.610 1.700 1.610 1.700 5,200 +0.01(+0.59%)
Sep 30, 2008 1.750 1.750 1.620 1.690 9,250 -0.09(-5.05%)
Sep 29, 2008 1.600 1.810 1.500 1.780 28,941 +0.15(+9.20%)
Sep 26, 2008 1.650 1.660 1.470 1.630 44,277 +0.05(+3.16%)
Sep 25, 2008 1.380 1.650 1.370 1.580 63,351 +0.21(+15.33%)
Sep 24, 2008 1.300 1.450 1.260 1.370 11,435 +0.01(+0.74%)
Sep 23, 2008 1.250 1.390 1.150 1.360 68,409 +0.15(+12.41%)
Sep 22, 2008 1.185 1.210 1.170 1.210 2,650 +0.02(+1.67%)
Sep 19, 2008 1.160 1.190 1.080 1.190 17,708 +0.03(+2.59%)
Sep 18, 2008 1.170 1.170 1.070 1.160 66,550 -0.06(-4.92%)
Sep 17, 2008 1.215 1.300 1.210 1.220 9,050 +0.01(+0.74%)
Sep 16, 2008 1.160 1.239 1.160 1.211 3,200 -0.01(-0.74%)
Sep 15, 2008 1.160 1.338 1.160 1.220 16,098 +0.00(+0.00%)
Sep 12, 2008 1.220 1.220 1.170 1.220 29,418 +0.03(+2.52%)
Sep 11, 2008 1.200 1.270 1.170 1.190 11,763 -0.09(-6.96%)
Sep 10, 2008 1.250 1.350 1.160 1.279 27,457 +0.04(+3.15%)
Sep 09, 2008 1.260 1.260 1.240 1.240 10,751 +0.00(+0.00%)
Sep 08, 2008 1.200 1.250 1.200 1.240 28,305 +0.04(+3.33%)
Sep 05, 2008 1.200 1.200 1.190 1.200 11,761 +0.05(+4.35%)
Sep 04, 2008 1.250 1.250 1.120 1.150 80,726 -0.13(-10.16%)
Sep 03, 2008 1.380 1.400 1.140 1.280 22,941 -0.10(-7.25%)
Sep 02, 2008 1.429 1.429 1.342 1.380 3,270 -0.03(-2.13%)
Aug 29, 2008 1.400 1.420 1.380 1.410 20,276 +0.03(+2.17%)
Aug 28, 2008 1.380 1.450 1.340 1.380 42,310 +0.00(+0.00%)
Aug 27, 2008 1.360 1.390 1.320 1.380 23,129 +0.06(+4.54%)
Aug 26, 2008 1.340 1.345 1.320 1.320 11,040 -0.02(-1.49%)
Aug 25, 2008 1.370 1.370 1.340 1.340 12,040 -0.07(-5.13%)
Aug 22, 2008 1.430 1.430 1.250 1.413 23,400 +0.04(+3.10%)
Aug 21, 2008 1.520 1.520 1.360 1.370 20,484 -0.17(-11.04%)
Aug 20, 2008 1.520 1.540 1.520 1.540 10,365 +0.02(+1.32%)
Aug 19, 2008 1.510 1.525 1.500 1.520 17,900 -0.01(-0.65%)
Aug 18, 2008 1.590 1.590 1.530 1.530 15,415 -0.01(-0.65%)
Aug 15, 2008 1.552 1.552 1.510 1.540 3,650 -0.01(-0.58%)
Aug 14, 2008 1.530 1.610 1.530 1.549 84,491 +0.07(+4.66%)
Aug 13, 2008 1.410 1.480 1.400 1.480 16,726 -0.03(-1.98%)
Aug 12, 2008 1.500 1.520 1.450 1.510 7,644 +0.01(+0.66%)
Aug 11, 2008 1.530 1.590 1.500 1.500 9,530 +0.00(+0.00%)
Aug 08, 2008 1.510 1.590 1.500 1.500 18,740 -0.10(-6.25%)
Aug 07, 2008 1.630 1.630 1.580 1.600 9,945 +0.00(+0.00%)
Aug 06, 2008 1.550 1.630 1.550 1.600 20,554 +0.05(+3.23%)
Aug 05, 2008 1.620 1.830 1.550 1.550 27,075 -0.10(-6.06%)
Aug 04, 2008 1.440 1.836 1.440 1.650 55,780 +0.24(+17.02%)
Aug 01, 2008 1.570 1.570 1.400 1.410 49,378 -0.12(-7.84%)
Jul 31, 2008 1.450 1.550 1.430 1.530 93,600 +0.14(+10.07%)
Jul 30, 2008 1.600 1.600 1.370 1.390 46,300 -0.17(-10.90%)
Jul 29, 2008 1.560 1.690 1.550 1.560 24,583 -0.04(-2.50%)
Jul 28, 2008 1.680 1.680 1.540 1.600 27,404 -0.04(-2.44%)
Jul 25, 2008 1.809 1.980 1.580 1.640 77,998 -0.20(-10.86%)
Jul 24, 2008 2.000 2.000 1.840 1.840 7,223 -0.13(-6.60%)
Jul 23, 2008 1.720 2.180 1.720 1.970 51,533 +0.26(+15.20%)
Jul 22, 2008 1.720 1.940 1.710 1.710 10,971 +0.00(+0.00%)
Jul 21, 2008 1.950 2.190 1.690 1.710 15,700 -0.20(-10.47%)
Jul 18, 2008 1.550 2.160 1.550 1.910 41,073 +0.36(+23.23%)
Jul 17, 2008 1.590 1.700 1.510 1.550 11,900 +0.04(+2.64%)
Jul 16, 2008 1.590 1.590 1.490 1.510 6,550 -0.09(-5.62%)
Jul 15, 2008 1.660 1.660 1.570 1.600 8,391 -0.07(-4.19%)
Jul 14, 2008 1.680 1.780 1.600 1.670 53,448 -0.04(-2.34%)
Jul 11, 2008 1.680 1.750 1.680 1.710 15,854 -0.02(-1.16%)
Jul 10, 2008 1.750 1.810 1.550 1.730 4,450 -0.07(-3.89%)
Jul 09, 2008 1.930 1.930 1.780 1.800 3,800 -0.06(-3.23%)
Jul 08, 2008 1.830 1.860 1.828 1.860 3,900 +0.05(+2.77%)
Jul 07, 2008 1.870 1.890 1.810 1.810 8,750 -0.01(-0.55%)
Jul 04, 2008 1.790 1.820 1.770 1.820 5,229 +0.00(+0.00%)
Jul 03, 2008 1.790 1.820 1.770 1.820 5,229 +0.02(+1.11%)
Jul 02, 2008 1.930 1.930 1.790 1.800 16,757 -0.09(-4.76%)
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.