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 29, 2017 6.270 6.370 6.140 6.140 1,935,784 -0.05(-0.81%)
Sep 28, 2017 6.350 6.437 6.160 6.190 1,164,810 -0.14(-2.21%)
Sep 27, 2017 6.160 6.420 6.115 6.330 1,260,787 +0.20(+3.26%)
Sep 26, 2017 6.220 6.270 6.080 6.130 759,978 -0.12(-1.92%)
Sep 25, 2017 6.120 6.351 6.120 6.250 933,001 +0.08(+1.30%)
Sep 22, 2017 6.080 6.190 5.970 6.170 805,935 +0.11(+1.82%)
Sep 21, 2017 6.080 6.160 5.950 6.060 745,995 -0.06(-0.98%)
Sep 20, 2017 6.180 6.280 6.025 6.120 682,462 -0.06(-0.97%)
Sep 19, 2017 6.310 6.340 6.160 6.180 584,637 -0.11(-1.75%)
Sep 18, 2017 6.190 6.370 6.070 6.290 811,497 +0.08(+1.29%)
Sep 15, 2017 6.010 6.240 5.950 6.210 1,985,023 +0.22(+3.67%)
Sep 14, 2017 6.270 6.290 5.860 5.990 1,198,217 -0.25(-4.01%)
Sep 13, 2017 6.020 6.260 6.000 6.240 1,017,073 +0.17(+2.80%)
Sep 12, 2017 6.030 6.130 5.920 6.070 774,380 +0.01(+0.17%)
Sep 11, 2017 6.230 6.250 5.960 6.060 914,808 -0.12(-1.94%)
Sep 08, 2017 6.210 6.350 6.160 6.180 753,735 -0.06(-0.96%)
Sep 07, 2017 6.300 6.320 6.135 6.240 746,896 -0.07(-1.11%)
Sep 06, 2017 6.510 6.537 6.150 6.310 1,045,522 -0.15(-2.32%)
Sep 05, 2017 6.520 6.670 6.400 6.460 903,244 -0.11(-1.67%)
Sep 01, 2017 6.470 6.650 6.310 6.570 1,574,034 +0.18(+2.82%)
Aug 31, 2017 6.300 6.480 6.190 6.390 1,345,419 +0.20(+3.23%)
Aug 30, 2017 6.540 6.600 6.170 6.190 1,914,171 -0.27(-4.18%)
Aug 29, 2017 6.110 6.640 5.990 6.460 2,945,472 +0.33(+5.38%)
Aug 28, 2017 5.900 6.160 5.876 6.130 2,286,095 +0.42(+7.36%)
Aug 25, 2017 5.750 5.830 5.690 5.710 572,239 -0.01(-0.17%)
Aug 24, 2017 5.380 5.750 5.380 5.720 1,086,578 +0.32(+5.93%)
Aug 23, 2017 5.390 5.450 5.280 5.400 511,048 -0.04(-0.74%)
Aug 22, 2017 5.060 5.500 5.050 5.440 1,403,694 +0.40(+7.94%)
Aug 21, 2017 5.000 5.170 4.940 5.040 724,399 +0.05(+1.00%)
Aug 18, 2017 5.110 5.190 4.960 4.990 1,324,948 -0.16(-3.11%)
Aug 17, 2017 5.310 5.405 5.120 5.150 1,443,494 -0.19(-3.56%)
Aug 16, 2017 5.500 5.550 5.290 5.340 730,846 -0.17(-3.09%)
Aug 15, 2017 5.540 5.580 5.410 5.510 529,006 +0.00(+0.00%)
Aug 14, 2017 5.540 5.550 5.350 5.510 1,003,534 +0.00(+0.00%)
Aug 11, 2017 5.480 5.530 5.190 5.510 1,532,563 +0.06(+1.10%)
Aug 10, 2017 5.680 5.760 5.450 5.450 1,063,346 -0.27(-4.72%)
Aug 09, 2017 5.690 5.740 5.630 5.720 565,660 +0.01(+0.18%)
Aug 08, 2017 5.960 6.035 5.700 5.710 807,449 -0.25(-4.19%)
Aug 07, 2017 5.800 6.020 5.750 5.960 707,185 +0.14(+2.41%)
Aug 04, 2017 5.610 5.870 5.610 5.820 864,465 +0.19(+3.37%)
Aug 03, 2017 5.650 5.760 5.620 5.630 675,421 -0.01(-0.18%)
Aug 02, 2017 5.690 5.840 5.550 5.640 900,963 -0.03(-0.53%)
Aug 01, 2017 5.910 5.910 5.560 5.670 1,122,013 +0.14(+2.53%)
Jul 31, 2017 5.740 5.770 5.510 5.530 884,010 -0.22(-3.83%)
Jul 28, 2017 5.610 5.770 5.560 5.750 689,754 +0.10(+1.77%)
Jul 27, 2017 5.970 6.000 5.620 5.650 1,321,354 -0.31(-5.20%)
Jul 26, 2017 5.980 6.030 5.890 5.960 519,286 -0.01(-0.17%)
Jul 25, 2017 5.880 6.090 5.790 5.970 1,086,551 +0.10(+1.70%)
Jul 24, 2017 6.100 6.130 5.840 5.870 1,045,088 -0.23(-3.77%)
Jul 21, 2017 6.170 6.230 6.000 6.100 1,078,653 +0.00(+0.00%)
Jul 20, 2017 5.940 6.180 5.900 6.100 1,042,325 +0.17(+2.87%)
Jul 19, 2017 5.880 6.020 5.810 5.930 671,358 +0.10(+1.72%)
Jul 18, 2017 5.820 5.900 5.760 5.830 674,272 -0.03(-0.51%)
Jul 17, 2017 5.900 6.000 5.830 5.860 496,496 -0.03(-0.51%)
Jul 14, 2017 5.980 6.100 5.880 5.890 673,136 -0.07(-1.17%)
Jul 13, 2017 5.880 6.040 5.760 5.960 964,071 +0.12(+2.05%)
Jul 12, 2017 5.910 5.950 5.760 5.840 871,412 -0.02(-0.34%)
Jul 11, 2017 5.860 6.020 5.820 5.860 939,154 -0.04(-0.68%)
Jul 10, 2017 6.140 6.190 5.890 5.900 875,819 -0.27(-4.38%)
Jul 07, 2017 6.160 6.245 6.070 6.170 728,596 +0.02(+0.33%)
Jul 06, 2017 6.330 6.330 6.080 6.150 797,610 -0.16(-2.54%)
Jul 05, 2017 6.150 6.340 6.090 6.310 909,200 +0.16(+2.60%)
Jul 03, 2017 6.180 6.320 6.070 6.150 516,118 -0.07(-1.13%)
Jun 30, 2017 6.370 6.390 6.190 6.220 614,778 -0.13(-2.05%)
Jun 29, 2017 6.360 6.430 6.200 6.350 1,025,541 -0.05(-0.78%)
Jun 28, 2017 6.210 6.490 6.010 6.400 1,159,932 +0.26(+4.23%)
Jun 27, 2017 6.320 6.470 6.130 6.140 1,045,726 -0.16(-2.54%)
Jun 26, 2017 6.210 6.400 6.120 6.300 946,490 +0.07(+1.12%)
Jun 23, 2017 6.340 6.230 1,824,642 +0.16(+2.64%)
Jun 22, 2017 5.910 6.240 5.910 6.070 1,218,253 +0.18(+3.06%)
Jun 21, 2017 5.890 6.030 5.750 5.890 1,096,163 +0.11(+1.90%)
Jun 20, 2017 5.420 6.110 5.420 5.780 2,393,636 +0.35(+6.45%)
Jun 19, 2017 5.340 5.470 5.300 5.430 1,924,987 +0.06(+1.12%)
Jun 16, 2017 5.390 5.500 5.260 5.370 1,824,200 -0.07(-1.29%)
Jun 15, 2017 5.580 5.775 5.360 5.440 1,311,474 -0.15(-2.68%)
Jun 14, 2017 5.520 5.601 5.420 5.590 1,166,466 +0.05(+0.90%)
Jun 13, 2017 5.430 5.580 5.325 5.540 1,210,502 +0.07(+1.28%)
Jun 12, 2017 5.560 5.750 5.410 5.470 1,577,678 -0.12(-2.15%)
Jun 09, 2017 5.710 5.820 5.530 5.590 1,536,152 -0.16(-2.78%)
Jun 08, 2017 5.820 5.949 5.710 5.750 1,100,272 -0.09(-1.54%)
Jun 07, 2017 5.810 5.965 5.810 5.840 1,052,076 +0.02(+0.34%)
Jun 06, 2017 5.830 6.000 5.790 5.820 1,291,439 -0.01(-0.17%)
Jun 05, 2017 6.000 6.150 5.780 5.830 1,824,557 -0.20(-3.32%)
Jun 02, 2017 6.120 6.230 5.910 6.030 1,779,435 -0.08(-1.31%)
Jun 01, 2017 6.090 6.240 5.730 6.110 2,087,766 +0.26(+4.44%)
May 31, 2017 6.140 6.229 5.560 5.850 4,185,592 -0.33(-5.34%)
May 30, 2017 6.290 6.380 6.070 6.180 1,324,488 -0.11(-1.75%)
May 26, 2017 6.500 6.640 6.280 6.290 1,350,228 -0.28(-4.26%)
May 25, 2017 6.950 7.003 6.550 6.570 1,511,711 -0.35(-5.06%)
May 24, 2017 6.980 7.090 6.870 6.920 790,365 -0.08(-1.14%)
May 23, 2017 6.990 7.090 6.880 7.000 777,864 +0.00(+0.00%)
May 22, 2017 6.990 7.120 6.790 7.000 1,167,125 +0.01(+0.14%)
May 19, 2017 7.310 7.550 6.970 6.990 1,444,874 -0.37(-5.03%)
May 18, 2017 7.100 7.400 7.050 7.360 1,392,567 +0.22(+3.08%)
May 17, 2017 7.110 7.280 6.990 7.140 1,473,583 -0.11(-1.52%)
May 16, 2017 7.420 7.580 7.120 7.250 987,973 -0.17(-2.29%)
May 15, 2017 7.340 7.740 7.340 7.420 1,825,032 +0.06(+0.82%)
May 12, 2017 6.250 7.800 6.170 7.360 5,178,803 +0.24(+3.37%)
May 11, 2017 6.510 7.140 6.480 7.120 1,768,338 +0.57(+8.70%)
May 10, 2017 6.660 6.670 6.330 6.550 1,090,687 -0.14(-2.09%)
May 09, 2017 6.690 6.753 6.500 6.690 1,099,717 +0.06(+0.90%)
May 08, 2017 7.140 7.220 6.580 6.630 1,333,894 -0.49(-6.88%)
May 05, 2017 7.250 7.371 7.060 7.120 631,796 -0.15(-2.06%)
May 04, 2017 7.190 7.335 7.120 7.270 630,581 +0.09(+1.25%)
May 03, 2017 7.250 7.350 7.040 7.180 908,126 -0.15(-2.05%)
May 02, 2017 6.980 7.500 6.700 7.330 1,836,899 +0.23(+3.24%)
May 01, 2017 7.000 7.120 6.960 7.100 754,842 +0.06(+0.85%)
Apr 28, 2017 7.520 7.615 6.900 7.040 1,885,179 -0.47(-6.26%)
Apr 27, 2017 7.450 7.880 7.361 7.510 1,535,055 +0.07(+0.94%)
Apr 26, 2017 7.110 7.500 7.000 7.440 1,479,853 +0.35(+4.94%)
Apr 25, 2017 6.860 7.270 6.860 7.090 1,391,657 +0.25(+3.65%)
Apr 24, 2017 6.920 6.930 6.790 6.840 707,319 +0.05(+0.74%)
Apr 21, 2017 7.050 7.128 6.780 6.790 1,618,913 -0.31(-4.37%)
Apr 20, 2017 7.100 7.330 7.080 7.100 1,216,951 +0.02(+0.28%)
Apr 19, 2017 6.900 7.160 6.850 7.080 806,448 +0.20(+2.91%)
Apr 18, 2017 7.000 7.028 6.770 6.880 971,199 -0.19(-2.69%)
Apr 17, 2017 7.330 7.370 6.965 7.070 990,592 -0.26(-3.55%)
Apr 13, 2017 7.340 7.610 7.180 7.330 2,326,223 -0.11(-1.48%)
Apr 12, 2017 6.750 7.640 6.650 7.440 3,808,724 +0.67(+9.90%)
Apr 11, 2017 6.590 6.790 6.425 6.770 1,193,839 +0.18(+2.73%)
Apr 10, 2017 6.260 6.720 6.217 6.590 1,288,971 +0.35(+5.61%)
Apr 07, 2017 6.140 6.270 6.050 6.240 557,833 +0.11(+1.79%)
Apr 06, 2017 6.260 6.300 6.030 6.130 937,042 -0.13(-2.08%)
Apr 05, 2017 6.340 6.580 6.220 6.260 1,079,297 -0.06(-0.95%)
Apr 04, 2017 6.150 6.420 6.140 6.320 779,411 +0.02(+0.32%)
Apr 03, 2017 6.500 6.520 6.280 6.300 774,799 -0.04(-0.63%)
Mar 31, 2017 6.420 6.500 6.302 6.340 1,094,530 -0.11(-1.71%)
Mar 30, 2017 6.660 6.760 6.430 6.450 972,767 -0.24(-3.59%)
Mar 29, 2017 6.600 6.890 6.550 6.690 1,503,839 +0.07(+1.06%)
Mar 28, 2017 6.720 6.790 6.530 6.620 1,185,376 -0.07(-1.05%)
Mar 27, 2017 5.970 6.890 5.790 6.690 4,774,217 +0.81(+13.78%)
Mar 24, 2017 5.860 6.040 5.810 5.880 778,153 +0.01(+0.17%)
Mar 23, 2017 5.800 6.070 5.760 5.870 953,629 +0.06(+1.03%)
Mar 22, 2017 5.840 5.950 5.682 5.810 1,367,875 -0.06(-1.02%)
Mar 21, 2017 6.260 6.270 5.770 5.870 2,044,457 -0.37(-5.93%)
Mar 20, 2017 6.300 6.310 6.160 6.240 969,205 -0.11(-1.73%)
Mar 17, 2017 6.350 6.540 6.310 6.350 1,452,524 -0.14(-2.16%)
Mar 16, 2017 6.410 6.520 6.300 6.490 545,065 +0.08(+1.25%)
Mar 15, 2017 6.270 6.440 6.200 6.410 992,685 +0.13(+2.07%)
Mar 14, 2017 6.390 6.420 6.260 6.280 1,088,148 -0.19(-2.94%)
Mar 13, 2017 6.900 6.950 6.420 6.470 1,552,463 -0.42(-6.10%)
Mar 10, 2017 6.420 6.900 6.350 6.890 1,974,558 +0.50(+7.82%)
Mar 09, 2017 6.410 6.500 6.300 6.390 568,012 +0.01(+0.16%)
Mar 08, 2017 6.400 6.540 6.340 6.380 813,839 +0.02(+0.31%)
Mar 07, 2017 6.430 6.550 6.332 6.360 810,960 -0.15(-2.30%)
Mar 06, 2017 6.450 6.560 6.405 6.510 486,594 +0.03(+0.46%)
Mar 03, 2017 6.310 6.500 6.300 6.480 848,245 +0.17(+2.69%)
Mar 02, 2017 6.370 6.595 6.250 6.310 1,519,076 -0.06(-0.94%)
Mar 01, 2017 6.380 6.520 6.290 6.370 958,422 +0.02(+0.31%)
Feb 28, 2017 6.300 6.500 6.300 6.350 1,253,662 -0.04(-0.63%)
Feb 27, 2017 6.070 6.420 6.060 6.390 1,441,626 +0.29(+4.75%)
Feb 24, 2017 6.180 6.310 6.060 6.100 1,586,056 -0.11(-1.77%)
Feb 23, 2017 6.750 6.880 6.170 6.210 3,000,970 -0.53(-7.86%)
Feb 22, 2017 6.740 6.850 6.710 6.740 697,571 -0.08(-1.17%)
Feb 21, 2017 6.890 6.970 6.760 6.820 752,378 -0.04(-0.58%)
Feb 17, 2017 6.860 6.860 6.860 0 +0.05(+0.73%)
Feb 16, 2017 6.870 6.930 6.620 6.810 1,067,571 -0.10(-1.45%)
Feb 15, 2017 6.740 6.940 6.665 6.910 1,495,056 +0.13(+1.92%)
Feb 14, 2017 6.500 6.806 6.500 6.780 1,101,813 +0.26(+3.99%)
Feb 13, 2017 6.560 6.710 6.480 6.520 694,839 +0.01(+0.15%)
Feb 10, 2017 6.530 6.675 6.470 6.510 925,898 -0.03(-0.46%)
Feb 09, 2017 6.570 6.680 6.510 6.540 914,863 +0.02(+0.31%)
Feb 08, 2017 6.630 6.649 6.490 6.520 1,035,295 -0.18(-2.69%)
Feb 07, 2017 6.670 6.780 6.530 6.700 1,069,381 +0.04(+0.60%)
Feb 06, 2017 6.920 6.980 6.600 6.660 1,436,706 -0.14(-2.06%)
Feb 03, 2017 6.400 6.910 6.290 6.800 2,436,671 +0.45(+7.09%)
Feb 02, 2017 5.860 6.400 5.850 6.350 3,051,229 +0.51(+8.73%)
Feb 01, 2017 5.940 6.000 5.800 5.840 902,063 -0.08(-1.35%)
Jan 31, 2017 5.750 6.190 5.750 5.920 2,251,470 +0.12(+2.07%)
Jan 30, 2017 5.790 5.940 5.560 5.800 1,464,539 +0.02(+0.35%)
Jan 27, 2017 5.480 5.790 5.480 5.780 1,132,923 +0.30(+5.47%)
Jan 26, 2017 5.680 5.770 5.460 5.480 1,069,205 -0.21(-3.69%)
Jan 25, 2017 5.830 5.920 5.670 5.690 983,892 -0.10(-1.73%)
Jan 24, 2017 5.680 5.800 5.500 5.790 1,571,680 +0.12(+2.12%)
Jan 23, 2017 5.550 5.680 5.420 5.670 1,641,588 +0.08(+1.43%)
Jan 20, 2017 5.540 5.630 5.340 5.590 1,118,930 +0.10(+1.82%)
Jan 19, 2017 5.760 5.780 5.450 5.490 1,281,393 -0.29(-5.02%)
Jan 18, 2017 5.820 5.910 5.645 5.780 1,404,052 +0.00(+0.00%)
Jan 17, 2017 6.050 6.080 5.700 5.780 1,485,930 -0.28(-4.62%)
Jan 13, 2017 6.060 6.060 6.060 0 +0.23(+3.95%)
Jan 12, 2017 5.550 5.890 5.360 5.830 2,713,349 +0.42(+7.76%)
Jan 11, 2017 5.870 6.390 5.350 5.410 5,809,402 -0.42(-7.20%)
Jan 10, 2017 5.780 5.990 5.500 5.830 1,850,637 +0.08(+1.39%)
Jan 09, 2017 5.880 5.960 5.710 5.750 1,422,686 -0.02(-0.35%)
Jan 06, 2017 5.640 5.950 5.610 5.770 1,169,100 +0.14(+2.49%)
Jan 05, 2017 5.800 5.820 5.570 5.630 1,588,677 -0.16(-2.76%)
Jan 04, 2017 5.510 5.805 5.470 5.790 1,440,567 +0.32(+5.85%)
Jan 03, 2017 5.430 5.510 5.310 5.470 1,339,813 +0.12(+2.24%)
Dec 30, 2016 5.350 5.350 5.350 0 -0.02(-0.37%)
Dec 29, 2016 5.370 5.490 5.260 5.370 1,324,368 +0.00(+0.00%)
Dec 28, 2016 5.600 5.670 5.345 5.370 1,261,065 -0.22(-3.94%)
Dec 27, 2016 5.835 5.980 5.570 5.590 1,558,417 -0.30(-5.09%)
Dec 23, 2016 5.890 5.890 5.890 0 +0.11(+1.90%)
Dec 22, 2016 6.020 6.080 5.730 5.780 1,504,575 -0.18(-3.02%)
Dec 21, 2016 6.150 6.200 5.890 5.960 1,159,540 -0.22(-3.56%)
Dec 20, 2016 6.350 6.520 6.090 6.180 1,143,856 +0.03(+0.49%)
Dec 19, 2016 6.370 6.470 6.135 6.150 1,105,858 -0.25(-3.91%)
Dec 16, 2016 6.480 6.600 6.300 6.400 3,897,459 -0.01(-0.16%)
Dec 15, 2016 6.230 6.440 6.230 6.410 1,096,145 +0.14(+2.23%)
Dec 14, 2016 6.290 6.480 6.041 6.270 1,535,632 -0.08(-1.26%)
Dec 13, 2016 6.470 6.520 6.280 6.350 1,098,521 -0.03(-0.47%)
Dec 12, 2016 6.400 6.550 6.350 6.380 1,271,090 -0.16(-2.45%)
Dec 09, 2016 6.610 6.810 6.360 6.540 2,572,553 -0.05(-0.76%)
Dec 08, 2016 6.490 6.635 6.190 6.590 2,628,177 +0.07(+1.07%)
Dec 07, 2016 6.730 6.785 6.340 6.520 2,182,891 -0.35(-5.09%)
Dec 06, 2016 6.790 6.880 6.540 6.870 1,532,634 +0.09(+1.33%)
Dec 05, 2016 6.510 6.800 6.381 6.780 2,069,160 +0.34(+5.28%)
Dec 02, 2016 6.260 6.480 6.060 6.440 1,384,874 +0.16(+2.55%)
Dec 01, 2016 6.530 6.556 6.180 6.280 1,485,748 -0.20(-3.09%)
Nov 30, 2016 6.770 6.810 6.320 6.480 1,999,774 -0.28(-4.14%)
Nov 29, 2016 6.850 6.950 6.570 6.760 3,039,110 -0.05(-0.73%)
Nov 28, 2016 7.300 7.320 6.570 6.810 3,503,390 -0.41(-5.68%)
Nov 25, 2016 6.480 7.250 6.340 7.220 2,317,582 +0.77(+11.94%)
Nov 23, 2016 6.450 6.450 6.450 0 +0.31(+5.05%)
Nov 22, 2016 6.400 6.410 6.020 6.140 1,905,274 -0.27(-4.21%)
Nov 21, 2016 6.500 6.587 6.240 6.410 1,491,241 +0.09(+1.42%)
Nov 18, 2016 6.830 6.860 6.270 6.320 2,499,442 -0.49(-7.20%)
Nov 17, 2016 6.910 6.930 6.560 6.810 2,098,074 -0.06(-0.87%)
Nov 16, 2016 7.510 7.800 6.840 6.870 3,040,296 -0.73(-9.61%)
Nov 15, 2016 7.310 7.770 7.040 7.600 2,894,397 +0.40(+5.56%)
Nov 14, 2016 6.800 7.300 6.710 7.200 3,086,042 +0.40(+5.88%)
Nov 11, 2016 6.990 6.990 6.420 6.800 3,323,171 +0.02(+0.29%)
Nov 10, 2016 6.430 7.000 6.384 6.780 4,662,251 +0.54(+8.65%)
Nov 09, 2016 5.880 6.140 5.880 6.240 3,602,453 +0.49(+8.52%)
Nov 08, 2016 5.700 5.810 5.590 5.750 1,736,782 -0.03(-0.52%)
Nov 07, 2016 5.620 5.800 5.430 5.780 1,998,769 +0.30(+5.47%)
Nov 04, 2016 5.210 5.590 5.210 5.480 1,367,053 +0.27(+5.18%)
Nov 03, 2016 5.690 5.719 5.140 5.210 2,246,381 -0.51(-8.92%)
Nov 02, 2016 5.870 5.900 5.610 5.720 1,888,432 -0.15(-2.56%)
Nov 01, 2016 5.680 5.900 5.580 5.870 1,995,787 +0.19(+3.35%)
Oct 31, 2016 5.430 5.750 5.240 5.680 1,596,444 +0.26(+4.80%)
Oct 28, 2016 5.410 5.520 5.230 5.420 1,162,178 -0.03(-0.55%)
Oct 27, 2016 5.550 5.640 5.350 5.450 1,221,500 -0.03(-0.55%)
Oct 26, 2016 5.310 5.549 5.230 5.480 1,449,917 +0.14(+2.62%)
Oct 25, 2016 5.390 5.740 5.290 5.340 2,579,257 -0.05(-0.93%)
Oct 24, 2016 5.620 5.626 5.360 5.390 1,247,233 -0.16(-2.88%)
Oct 21, 2016 5.820 5.840 5.540 5.550 1,710,822 -0.25(-4.31%)
Oct 20, 2016 5.190 5.940 5.020 5.800 3,412,623 +0.60(+11.54%)
Oct 19, 2016 5.250 5.320 5.120 5.200 1,479,413 -0.06(-1.14%)
Oct 18, 2016 4.960 5.270 4.890 5.260 1,614,983 +0.38(+7.79%)
Oct 17, 2016 5.060 5.088 4.840 4.880 1,713,854 -0.17(-3.37%)
Oct 14, 2016 5.300 5.310 4.986 5.050 1,641,558 -0.17(-3.26%)
Oct 13, 2016 5.190 5.320 5.110 5.220 1,042,606 -0.02(-0.38%)
Oct 12, 2016 5.400 5.500 5.220 5.240 1,462,298 -0.18(-3.32%)
Oct 11, 2016 5.690 5.770 5.370 5.420 1,507,623 -0.32(-5.57%)
Oct 10, 2016 5.550 5.790 5.500 5.740 1,660,437 +0.05(+0.88%)
Oct 07, 2016 5.640 5.740 5.560 5.690 986,285 +0.07(+1.25%)
Oct 06, 2016 5.610 5.700 5.530 5.620 1,118,292 -0.05(-0.88%)
Oct 05, 2016 5.660 5.750 5.630 5.670 1,221,231 +0.03(+0.53%)
Oct 04, 2016 5.590 5.770 5.560 5.640 1,238,418 +0.03(+0.53%)
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.