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 (%)
Sep 28, 2018 3.220 3.287 3.175 3.200 827,800 -0.02(-0.62%)
Sep 27, 2018 3.260 3.360 3.210 3.220 1,000,562 -0.03(-0.92%)
Sep 26, 2018 3.160 3.290 3.120 3.250 744,986 +0.09(+2.85%)
Sep 25, 2018 3.290 3.360 3.110 3.160 941,780 -0.11(-3.36%)
Sep 24, 2018 3.080 3.320 3.070 3.270 1,750,042 +0.18(+5.83%)
Sep 21, 2018 3.190 3.240 3.010 3.090 2,191,900 -0.11(-3.44%)
Sep 20, 2018 3.040 3.270 2.970 3.200 1,631,561 +0.21(+7.02%)
Sep 19, 2018 3.030 3.050 2.940 2.990 1,176,343 -0.01(-0.33%)
Sep 18, 2018 2.730 3.030 2.720 3.000 1,312,737 +0.29(+10.70%)
Sep 17, 2018 2.700 2.816 2.620 2.710 872,872 -0.01(-0.37%)
Sep 14, 2018 2.720 2.780 2.630 2.720 791,900 +0.01(+0.37%)
Sep 13, 2018 2.780 2.800 2.680 2.710 720,333 -0.07(-2.52%)
Sep 12, 2018 2.700 2.869 2.615 2.780 740,533 +0.05(+1.83%)
Sep 11, 2018 2.710 2.790 2.654 2.730 640,302 +0.03(+1.11%)
Sep 10, 2018 2.670 2.725 2.620 2.700 526,195 +0.04(+1.50%)
Sep 07, 2018 2.700 2.780 2.610 2.660 810,300 -0.06(-2.21%)
Sep 06, 2018 2.880 2.910 2.700 2.720 1,025,747 -0.14(-4.90%)
Sep 05, 2018 2.940 2.960 2.820 2.860 675,250 -0.06(-2.05%)
Sep 04, 2018 2.930 2.970 2.790 2.920 1,048,084 +0.00(+0.00%)
Aug 31, 2018 2.920 2.920 2.920 0 +0.17(+6.18%)
Aug 30, 2018 2.810 2.820 2.700 2.750 999,572 -0.07(-2.48%)
Aug 29, 2018 2.900 2.950 2.781 2.820 813,368 -0.07(-2.42%)
Aug 28, 2018 2.840 2.930 2.810 2.890 531,598 +0.04(+1.40%)
Aug 27, 2018 2.850 2.940 2.800 2.850 671,504 +0.00(+0.00%)
Aug 24, 2018 2.780 2.900 2.750 2.850 670,000 +0.07(+2.52%)
Aug 23, 2018 2.780 2.830 2.690 2.780 639,625 +0.00(+0.00%)
Aug 22, 2018 2.970 3.030 2.740 2.780 1,205,189 -0.22(-7.33%)
Aug 21, 2018 2.950 3.060 2.890 3.000 793,795 +0.07(+2.39%)
Aug 20, 2018 2.870 2.950 2.800 2.930 606,184 +0.07(+2.45%)
Aug 17, 2018 2.660 2.920 2.650 2.860 880,400 +0.17(+6.32%)
Aug 16, 2018 2.570 2.710 2.510 2.690 1,075,835 +0.13(+5.08%)
Aug 15, 2018 2.710 2.750 2.530 2.560 1,093,219 -0.15(-5.54%)
Aug 14, 2018 2.900 2.930 2.650 2.710 1,323,463 -0.17(-5.90%)
Aug 13, 2018 2.970 3.090 2.870 2.880 1,260,242 -0.07(-2.37%)
Aug 10, 2018 2.750 3.050 2.720 2.950 1,961,100 +0.17(+6.12%)
Aug 09, 2018 2.500 3.180 2.500 2.780 3,930,848 +0.27(+10.76%)
Aug 08, 2018 2.620 2.700 2.490 2.510 1,324,624 -0.15(-5.64%)
Aug 07, 2018 2.270 2.710 2.270 2.660 2,539,566 +0.40(+17.70%)
Aug 06, 2018 2.380 2.430 2.230 2.260 2,255,476 -0.07(-3.00%)
Aug 03, 2018 2.470 2.480 2.320 2.330 1,093,300 -0.13(-5.28%)
Aug 02, 2018 2.470 2.490 2.370 2.460 917,573 -0.02(-0.81%)
Aug 01, 2018 2.570 2.630 2.470 2.480 887,308 -0.11(-4.25%)
Jul 31, 2018 2.480 2.590 2.425 2.590 1,144,080 +0.15(+6.15%)
Jul 30, 2018 2.510 2.530 2.365 2.440 1,321,405 -0.04(-1.61%)
Jul 27, 2018 2.650 2.690 2.430 2.480 1,555,000 -0.15(-5.70%)
Jul 26, 2018 2.560 2.640 2.430 2.630 2,187,888 +0.07(+2.73%)
Jul 25, 2018 2.640 2.700 2.550 2.560 927,729 -0.09(-3.40%)
Jul 24, 2018 2.810 2.810 2.520 2.650 2,207,957 -0.15(-5.36%)
Jul 23, 2018 2.910 2.944 2.790 2.800 1,320,577 -0.13(-4.44%)
Jul 20, 2018 3.040 3.080 2.900 2.930 918,469 -0.11(-3.62%)
Jul 19, 2018 2.990 3.060 2.960 3.040 795,349 +0.05(+1.67%)
Jul 18, 2018 3.080 3.100 2.980 2.990 1,031,738 -0.09(-2.92%)
Jul 17, 2018 3.140 3.230 3.070 3.080 783,561 -0.06(-1.91%)
Jul 16, 2018 3.160 3.160 3.080 3.140 637,665 +0.03(+0.96%)
Jul 13, 2018 3.130 3.140 3.080 3.110 495,602 -0.02(-0.64%)
Jul 12, 2018 3.180 3.050 3.130 1,064,970 +0.00(+0.00%)
Jul 11, 2018 3.110 3.170 3.050 3.130 1,024,511 -0.05(-1.57%)
Jul 10, 2018 3.170 3.200 3.130 3.180 666,757 +0.02(+0.63%)
Jul 09, 2018 3.200 3.200 3.120 3.160 577,242 -0.03(-0.94%)
Jul 06, 2018 3.130 3.290 3.090 3.190 979,645 +0.08(+2.57%)
Jul 05, 2018 3.100 3.160 3.050 3.110 677,519 +0.05(+1.63%)
Jul 03, 2018 3.060 3.060 3.060 0 -0.03(-0.97%)
Jul 02, 2018 3.000 3.110 2.960 3.090 926,880 +0.07(+2.32%)
Jun 29, 2018 3.060 3.140 2.960 3.020 1,534,982 -0.05(-1.63%)
Jun 28, 2018 3.020 3.080 2.920 3.070 1,502,134 +0.05(+1.66%)
Jun 27, 2018 3.210 3.240 2.990 3.020 1,833,221 -0.21(-6.50%)
Jun 26, 2018 3.030 3.240 2.980 3.230 2,204,602 +0.19(+6.25%)
Jun 25, 2018 3.150 3.260 2.980 3.040 2,819,417 -0.15(-4.70%)
Jun 22, 2018 3.300 3.361 3.100 3.190 2,422,337 -0.10(-3.04%)
Jun 21, 2018 3.610 3.610 3.260 3.290 2,336,801 -0.31(-8.61%)
Jun 20, 2018 3.430 3.720 3.320 3.600 2,640,472 +0.20(+5.88%)
Jun 19, 2018 3.530 3.560 3.350 3.400 2,795,059 -0.11(-3.13%)
Jun 18, 2018 4.000 4.028 3.390 3.510 5,022,999 -0.79(-18.37%)
Jun 15, 2018 4.360 4.235 4.300 5,197,873 +0.03(+0.70%)
Jun 14, 2018 4.210 4.280 4.135 4.270 1,152,810 +0.01(+0.23%)
Jun 13, 2018 4.300 4.380 4.230 4.260 629,635 -0.07(-1.62%)
Jun 12, 2018 4.370 4.410 4.277 4.330 502,468 -0.04(-0.92%)
Jun 11, 2018 4.250 4.385 4.210 4.370 786,050 +0.10(+2.34%)
Jun 08, 2018 4.330 4.380 4.250 4.270 845,150 -0.06(-1.39%)
Jun 07, 2018 4.430 4.480 4.325 4.330 688,538 -0.10(-2.26%)
Jun 06, 2018 4.450 4.530 4.410 4.430 648,256 +0.01(+0.23%)
Jun 05, 2018 4.500 4.550 4.350 4.420 1,244,973 -0.05(-1.12%)
Jun 04, 2018 4.880 4.900 4.430 4.470 1,564,962 -0.42(-8.59%)
Jun 01, 2018 4.940 4.970 4.840 4.890 947,582 -0.01(-0.20%)
May 31, 2018 4.930 5.000 4.800 4.900 1,387,446 -0.04(-0.81%)
May 30, 2018 4.550 4.970 4.460 4.940 2,672,376 +0.52(+11.76%)
May 29, 2018 4.510 4.575 4.400 4.420 841,999 -0.09(-2.00%)
May 25, 2018 4.510 4.510 4.510 0 +0.00(+0.00%)
May 24, 2018 4.380 4.545 4.350 4.510 715,196 +0.12(+2.73%)
May 23, 2018 4.380 4.420 4.348 4.390 353,860 +0.00(+0.00%)
May 22, 2018 4.350 4.410 4.320 4.390 816,596 +0.05(+1.15%)
May 21, 2018 4.510 4.540 4.320 4.340 902,234 -0.13(-2.91%)
May 18, 2018 4.500 4.500 4.400 4.470 655,618 +0.02(+0.45%)
May 17, 2018 4.500 4.550 4.380 4.450 751,426 -0.06(-1.33%)
May 16, 2018 4.520 4.540 4.370 4.510 1,126,609 -0.01(-0.22%)
May 15, 2018 4.460 4.680 4.430 4.520 1,322,147 +0.10(+2.26%)
May 14, 2018 4.370 4.420 4.290 4.420 1,144,562 +0.05(+1.14%)
May 11, 2018 4.190 4.470 4.050 4.370 2,928,058 -0.14(-3.10%)
May 10, 2018 4.640 4.710 4.490 4.510 898,667 -0.10(-2.17%)
May 09, 2018 4.570 4.640 4.521 4.610 650,643 +0.02(+0.44%)
May 08, 2018 4.590 4.650 4.540 4.590 559,994 -0.03(-0.65%)
May 07, 2018 4.450 4.630 4.430 4.620 870,502 +0.21(+4.76%)
May 04, 2018 4.240 4.440 4.220 4.410 695,538 +0.16(+3.76%)
May 03, 2018 4.290 4.400 4.230 4.250 707,774 -0.08(-1.85%)
May 02, 2018 4.290 4.420 4.250 4.330 590,649 +0.02(+0.46%)
May 01, 2018 4.250 4.310 4.125 4.310 707,743 +0.09(+2.13%)
Apr 30, 2018 4.470 4.470 4.220 4.220 674,215 -0.24(-5.38%)
Apr 27, 2018 4.430 4.470 4.330 4.460 575,060 +0.05(+1.13%)
Apr 26, 2018 4.340 4.490 4.340 4.410 805,916 +0.09(+2.08%)
Apr 25, 2018 4.290 4.380 4.220 4.320 794,068 +0.05(+1.17%)
Apr 24, 2018 4.370 4.399 4.200 4.270 789,673 -0.07(-1.61%)
Apr 23, 2018 4.290 4.470 4.280 4.340 1,050,980 +0.03(+0.70%)
Apr 20, 2018 4.250 4.370 4.241 4.310 662,903 +0.03(+0.70%)
Apr 19, 2018 4.440 4.510 4.270 4.280 800,662 -0.19(-4.25%)
Apr 18, 2018 4.470 4.550 4.415 4.470 634,971 +0.04(+0.90%)
Apr 17, 2018 4.330 4.490 4.280 4.430 801,645 +0.10(+2.31%)
Apr 16, 2018 4.530 4.530 4.310 4.330 675,813 -0.15(-3.35%)
Apr 13, 2018 4.670 4.700 4.430 4.480 928,237 -0.18(-3.86%)
Apr 12, 2018 4.550 4.700 4.450 4.660 1,215,203 +0.15(+3.33%)
Apr 11, 2018 4.280 4.550 4.222 4.510 1,708,863 +0.19(+4.40%)
Apr 10, 2018 4.260 4.375 4.125 4.320 1,079,514 +0.12(+2.86%)
Apr 09, 2018 4.380 4.390 4.190 4.200 727,997 -0.12(-2.78%)
Apr 06, 2018 4.280 4.436 4.260 4.320 1,032,982 -0.03(-0.69%)
Apr 05, 2018 4.410 4.465 4.280 4.350 983,136 -0.02(-0.46%)
Apr 04, 2018 4.080 4.370 4.070 4.370 1,652,854 +0.20(+4.80%)
Apr 03, 2018 3.900 4.195 3.870 4.170 1,486,263 +0.32(+8.31%)
Apr 02, 2018 3.930 3.975 3.750 3.850 1,652,342 -0.07(-1.79%)
Mar 29, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Mar 28, 2018 4.080 4.150 3.930 3.990 1,011,194 -0.06(-1.48%)
Mar 27, 2018 4.270 4.270 4.050 4.050 993,018 -0.22(-5.15%)
Mar 26, 2018 4.140 4.280 4.051 4.270 1,118,095 +0.22(+5.43%)
Mar 23, 2018 4.200 4.240 4.020 4.050 962,512 -0.14(-3.34%)
Mar 22, 2018 4.240 4.320 4.175 4.190 782,894 -0.09(-2.10%)
Mar 21, 2018 4.210 4.300 4.160 4.280 630,417 +0.09(+2.15%)
Mar 20, 2018 4.410 4.475 4.170 4.190 1,075,590 -0.21(-4.77%)
Mar 19, 2018 4.440 4.510 4.300 4.400 1,029,268 -0.05(-1.12%)
Mar 16, 2018 4.380 4.470 4.320 4.450 1,254,314 +0.08(+1.83%)
Mar 15, 2018 4.370 4.440 4.300 4.370 710,250 +0.01(+0.23%)
Mar 14, 2018 4.480 4.520 4.310 4.360 969,376 -0.08(-1.80%)
Mar 13, 2018 4.400 4.620 4.350 4.440 1,356,306 +0.05(+1.14%)
Mar 12, 2018 4.370 4.400 4.250 4.390 1,049,071 +0.05(+1.15%)
Mar 09, 2018 4.150 4.390 4.130 4.340 1,209,011 +0.22(+5.34%)
Mar 08, 2018 4.500 4.500 4.080 4.120 1,984,360 -0.36(-8.04%)
Mar 07, 2018 4.050 4.500 4.020 4.480 1,892,094 +0.40(+9.80%)
Mar 06, 2018 4.140 4.180 4.010 4.080 1,457,138 -0.05(-1.21%)
Mar 05, 2018 4.040 4.420 4.010 4.130 2,717,123 +0.09(+2.23%)
Mar 02, 2018 3.700 4.125 3.631 4.040 3,381,100 +0.42(+11.60%)
Mar 01, 2018 3.710 3.810 3.560 3.620 1,131,184 -0.11(-2.95%)
Feb 28, 2018 3.720 3.850 3.640 3.730 1,172,761 -0.01(-0.27%)
Feb 27, 2018 3.850 3.890 3.720 3.740 649,633 -0.09(-2.35%)
Feb 26, 2018 3.870 3.955 3.750 3.830 839,145 -0.04(-1.03%)
Feb 23, 2018 3.750 3.940 3.650 3.870 1,677,804 +0.16(+4.31%)
Feb 22, 2018 3.780 3.870 3.690 3.710 1,124,181 -0.02(-0.54%)
Feb 21, 2018 3.700 3.980 3.650 3.730 2,367,517 +0.05(+1.36%)
Feb 20, 2018 3.830 3.870 3.640 3.680 1,402,190 -0.15(-3.92%)
Feb 16, 2018 3.830 3.830 3.830 0 -0.05(-1.29%)
Feb 15, 2018 3.990 3.990 3.860 3.880 880,611 -0.06(-1.52%)
Feb 14, 2018 3.860 4.040 3.790 3.940 1,186,869 +0.02(+0.51%)
Feb 13, 2018 3.920 3.980 3.790 3.920 1,374,458 -0.02(-0.51%)
Feb 12, 2018 3.940 3.980 3.830 3.940 1,237,631 +0.05(+1.29%)
Feb 09, 2018 3.950 4.020 3.615 3.890 1,764,599 +0.03(+0.78%)
Feb 08, 2018 4.130 4.210 3.860 3.860 1,589,807 -0.25(-6.08%)
Feb 07, 2018 3.970 4.090 3.911 4.110 1,812,938 +0.10(+2.49%)
Feb 06, 2018 3.490 4.100 3.460 4.010 2,992,502 +0.50(+14.41%)
Feb 05, 2018 3.660 3.740 3.330 3.505 2,740,561 -0.20(-5.27%)
Feb 02, 2018 3.800 3.832 3.565 3.700 1,943,778 -0.13(-3.39%)
Feb 01, 2018 4.000 4.006 3.660 3.830 2,854,071 -0.11(-2.79%)
Jan 31, 2018 4.260 4.320 3.940 3.940 2,777,169 -0.26(-6.19%)
Jan 30, 2018 4.390 4.390 4.110 4.200 2,802,361 -0.26(-5.83%)
Jan 29, 2018 4.620 4.770 4.430 4.460 1,420,350 -0.15(-3.25%)
Jan 26, 2018 4.760 4.820 4.540 4.610 1,478,849 -0.11(-2.33%)
Jan 25, 2018 4.650 4.900 4.580 4.720 1,718,735 +0.12(+2.61%)
Jan 24, 2018 4.920 5.000 4.540 4.600 1,726,805 -0.29(-5.93%)
Jan 23, 2018 5.200 5.210 4.650 4.890 3,648,039 -0.25(-4.86%)
Jan 22, 2018 4.340 5.245 4.250 5.140 8,410,335 +0.86(+20.09%)
Jan 19, 2018 4.330 4.337 4.230 4.280 1,388,721 -0.08(-1.83%)
Jan 18, 2018 4.320 4.420 4.280 4.360 1,089,373 +0.01(+0.23%)
Jan 17, 2018 4.330 4.420 4.245 4.350 1,512,782 +0.15(+3.57%)
Jan 16, 2018 4.370 4.440 4.180 4.200 1,691,864 -0.16(-3.67%)
Jan 12, 2018 4.360 4.360 4.360 0 +0.10(+2.35%)
Jan 11, 2018 4.130 4.360 4.075 4.260 1,842,191 +0.13(+3.15%)
Jan 10, 2018 4.100 4.150 4.029 4.130 1,112,972 +0.02(+0.61%)
Jan 09, 2018 4.120 4.131 3.770 4.105 4,206,708 -0.09(-2.26%)
Jan 08, 2018 4.380 4.390 4.170 4.200 1,455,984 -0.18(-4.11%)
Jan 05, 2018 4.400 4.529 4.240 4.380 1,217,809 +0.00(+0.00%)
Jan 04, 2018 4.650 4.650 4.260 4.380 1,805,910 -0.23(-4.99%)
Jan 03, 2018 4.490 4.670 4.380 4.610 1,445,175 +0.17(+3.83%)
Jan 02, 2018 4.160 4.490 4.120 4.440 2,367,286 +0.30(+7.25%)
Dec 29, 2017 4.140 4.140 4.140 0 +0.14(+3.50%)
Dec 28, 2017 4.030 4.080 3.910 4.000 2,029,951 -0.03(-0.74%)
Dec 27, 2017 4.090 4.110 3.960 4.030 1,720,437 -0.04(-0.98%)
Dec 26, 2017 4.040 4.160 3.990 4.070 1,630,422 +0.02(+0.49%)
Dec 22, 2017 4.190 4.190 3.990 4.050 1,966,832 -0.11(-2.64%)
Dec 21, 2017 4.240 4.380 4.150 4.160 1,651,825 -0.10(-2.35%)
Dec 20, 2017 4.320 4.370 4.240 4.260 837,680 -0.06(-1.39%)
Dec 19, 2017 4.300 4.415 4.190 4.320 1,541,603 +0.04(+0.93%)
Dec 18, 2017 4.380 4.430 4.220 4.280 1,310,363 -0.07(-1.61%)
Dec 15, 2017 4.280 4.450 4.190 4.350 3,523,920 +0.09(+2.11%)
Dec 14, 2017 4.440 4.500 4.195 4.260 1,050,589 -0.18(-4.05%)
Dec 13, 2017 4.150 4.480 4.150 4.440 1,571,220 +0.27(+6.47%)
Dec 12, 2017 4.190 4.250 4.060 4.170 1,207,688 -0.03(-0.71%)
Dec 11, 2017 4.500 4.530 4.200 4.200 1,397,044 -0.23(-5.19%)
Dec 08, 2017 4.390 4.480 4.280 4.430 1,017,326 +0.09(+2.07%)
Dec 07, 2017 4.000 4.370 3.940 4.340 2,225,698 +0.34(+8.50%)
Dec 06, 2017 4.240 4.250 3.900 4.000 3,395,575 -0.24(-5.66%)
Dec 05, 2017 4.400 4.450 4.210 4.240 1,345,482 -0.12(-2.75%)
Dec 04, 2017 4.600 4.610 4.360 4.360 976,086 -0.14(-3.11%)
Dec 01, 2017 4.590 4.680 4.440 4.500 1,046,743 -0.07(-1.53%)
Nov 30, 2017 4.570 4.730 4.500 4.570 1,445,311 -0.02(-0.44%)
Nov 29, 2017 4.210 4.680 4.200 4.590 2,127,696 +0.22(+5.03%)
Nov 28, 2017 4.390 4.390 4.230 4.370 1,241,700 +0.02(+0.46%)
Nov 27, 2017 4.410 4.470 4.260 4.350 1,455,883 -0.08(-1.92%)
Nov 24, 2017 4.520 4.520 4.380 4.435 594,474 -0.06(-1.22%)
Nov 22, 2017 4.260 4.530 4.260 4.490 2,036,070 +0.23(+5.40%)
Nov 21, 2017 4.330 4.350 4.160 4.260 2,009,972 -0.06(-1.39%)
Nov 20, 2017 4.880 4.900 4.230 4.320 3,968,756 -0.25(-5.47%)
Nov 17, 2017 4.830 4.830 4.400 4.570 2,692,654 -0.17(-3.59%)
Nov 16, 2017 4.570 4.780 4.435 4.740 1,771,338 +0.24(+5.33%)
Nov 15, 2017 4.090 4.620 4.090 4.500 2,392,025 +0.29(+6.89%)
Nov 14, 2017 4.490 4.490 4.050 4.210 2,747,769 -0.30(-6.65%)
Nov 13, 2017 4.230 4.570 4.035 4.510 2,756,451 +0.21(+4.88%)
Nov 10, 2017 4.660 4.680 4.160 4.300 3,309,951 -0.25(-5.49%)
Nov 09, 2017 4.650 4.675 4.490 4.550 1,490,102 -0.17(-3.60%)
Nov 08, 2017 4.660 4.779 4.645 4.720 1,187,678 +0.06(+1.29%)
Nov 07, 2017 4.810 4.849 4.615 4.660 1,688,964 -0.01(-0.21%)
Nov 06, 2017 4.750 4.850 4.650 4.670 1,401,956 -0.01(-0.21%)
Nov 03, 2017 4.410 4.690 4.410 4.680 1,627,558 +0.26(+5.88%)
Nov 02, 2017 4.480 4.520 4.340 4.420 2,086,605 -0.07(-1.56%)
Nov 01, 2017 4.680 4.820 4.450 4.490 2,022,533 -0.17(-3.65%)
Oct 31, 2017 4.890 4.890 4.570 4.660 1,558,249 -0.17(-3.52%)
Oct 30, 2017 4.800 5.070 4.740 4.830 1,683,527 +0.06(+1.26%)
Oct 27, 2017 4.500 4.810 4.400 4.770 2,275,857 +0.29(+6.47%)
Oct 26, 2017 4.840 4.850 4.450 4.480 2,581,479 -0.40(-8.20%)
Oct 25, 2017 4.980 5.020 4.630 4.880 2,385,844 -0.10(-2.01%)
Oct 24, 2017 5.110 5.210 4.980 4.980 2,366,697 -0.13(-2.54%)
Oct 23, 2017 5.440 5.440 5.100 5.110 1,789,674 -0.29(-5.37%)
Oct 20, 2017 5.650 5.650 5.390 5.400 1,179,230 -0.23(-4.09%)
Oct 19, 2017 5.740 5.750 5.520 5.630 1,295,152 -0.12(-2.09%)
Oct 18, 2017 5.700 5.820 5.620 5.750 958,452 +0.04(+0.70%)
Oct 17, 2017 5.650 5.768 5.630 5.710 1,146,077 +0.08(+1.42%)
Oct 16, 2017 5.620 5.770 5.520 5.630 1,298,713 +0.08(+1.44%)
Oct 13, 2017 5.710 5.750 5.550 5.550 1,048,868 -0.15(-2.63%)
Oct 12, 2017 5.720 5.750 5.580 5.700 1,198,668 -0.02(-0.35%)
Oct 11, 2017 5.870 5.915 5.650 5.720 1,785,534 -0.19(-3.21%)
Oct 10, 2017 6.080 6.080 5.880 5.910 1,043,593 -0.11(-1.83%)
Oct 09, 2017 6.230 6.270 5.910 6.020 1,348,060 -0.25(-3.99%)
Oct 06, 2017 6.480 6.513 6.260 6.270 970,772 -0.26(-3.98%)
Oct 05, 2017 6.550 6.580 6.420 6.530 597,943 -0.01(-0.15%)
Oct 04, 2017 6.310 6.600 6.300 6.540 1,368,979 +0.19(+2.99%)
Oct 03, 2017 6.330 6.370 6.232 6.350 635,838 +0.02(+0.32%)
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.