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 28, 2019 5.700 5.940 5.690 5.830 6,916,900 +0.09(+1.57%)
Jun 27, 2019 5.520 5.820 5.520 5.740 1,431,041 +0.23(+4.17%)
Jun 26, 2019 5.690 5.820 5.460 5.510 1,727,902 -0.12(-2.13%)
Jun 25, 2019 5.470 5.770 5.470 5.630 1,639,682 +0.18(+3.30%)
Jun 24, 2019 5.760 5.900 5.390 5.450 3,111,936 -0.46(-7.78%)
Jun 21, 2019 5.840 5.940 5.720 5.910 3,329,600 +0.09(+1.55%)
Jun 20, 2019 6.240 6.300 5.695 5.820 3,708,305 -0.38(-6.13%)
Jun 19, 2019 6.150 6.260 5.970 6.200 2,583,964 +0.15(+2.48%)
Jun 18, 2019 5.890 6.120 5.670 6.050 5,031,600 +0.33(+5.77%)
Jun 17, 2019 5.290 5.830 5.190 5.720 6,360,126 +0.50(+9.58%)
Jun 14, 2019 5.300 5.520 5.190 5.220 3,482,300 +0.00(+0.00%)
Jun 13, 2019 5.000 5.490 4.990 5.220 4,679,239 +0.33(+6.75%)
Jun 12, 2019 4.470 5.000 4.390 4.890 3,613,493 +0.46(+10.38%)
Jun 11, 2019 4.220 4.550 4.220 4.430 2,494,552 +0.23(+5.48%)
Jun 10, 2019 4.200 4.390 4.200 4.200 1,199,701 +0.02(+0.48%)
Jun 07, 2019 4.020 4.270 3.980 4.180 2,183,400 +0.16(+3.98%)
Jun 06, 2019 4.180 4.280 4.010 4.020 1,375,116 -0.17(-4.06%)
Jun 05, 2019 4.260 4.315 4.120 4.190 1,256,506 -0.05(-1.18%)
Jun 04, 2019 4.230 4.280 4.120 4.240 1,193,534 +0.06(+1.44%)
Jun 03, 2019 4.250 4.410 4.100 4.180 1,262,374 -0.10(-2.34%)
May 31, 2019 4.360 4.450 4.230 4.280 1,351,300 -0.16(-3.60%)
May 30, 2019 4.430 4.500 4.360 4.440 916,298 +0.04(+0.91%)
May 29, 2019 4.290 4.500 4.220 4.400 1,707,143 +0.17(+4.02%)
May 28, 2019 4.220 4.280 4.160 4.230 837,854 +0.01(+0.24%)
May 24, 2019 4.280 4.390 4.180 4.220 860,800 -0.01(-0.24%)
May 23, 2019 4.130 4.300 4.115 4.230 984,149 -0.01(-0.24%)
May 22, 2019 4.350 4.410 4.190 4.240 713,869 -0.12(-2.75%)
May 21, 2019 4.310 4.390 4.270 4.360 959,737 +0.07(+1.63%)
May 20, 2019 4.350 4.480 4.280 4.290 1,030,267 -0.10(-2.28%)
May 17, 2019 4.520 4.580 4.390 4.390 886,600 -0.13(-2.88%)
May 16, 2019 4.610 4.670 4.470 4.520 1,345,508 -0.05(-1.09%)
May 15, 2019 4.450 4.680 4.400 4.570 1,145,354 +0.05(+1.11%)
May 14, 2019 4.470 4.630 4.350 4.520 1,245,908 +0.10(+2.26%)
May 13, 2019 4.360 4.550 4.200 4.420 1,564,167 -0.09(-2.00%)
May 10, 2019 4.230 4.616 4.230 4.510 1,280,000 +0.26(+6.12%)
May 09, 2019 4.350 4.490 4.010 4.250 1,470,006 -0.16(-3.63%)
May 08, 2019 4.360 4.530 4.350 4.410 990,872 +0.06(+1.38%)
May 07, 2019 4.750 4.840 4.310 4.350 1,742,423 -0.43(-9.00%)
May 06, 2019 4.510 4.830 4.460 4.780 1,462,746 +0.10(+2.14%)
May 03, 2019 4.530 4.750 4.490 4.680 2,048,500 +0.19(+4.23%)
May 02, 2019 4.330 4.490 4.330 4.490 1,037,181 +0.16(+3.70%)
May 01, 2019 4.500 4.500 4.300 4.330 1,379,661 -0.09(-2.04%)
Apr 30, 2019 4.410 4.500 4.310 4.420 1,090,395 +0.00(+0.00%)
Apr 29, 2019 4.500 4.670 4.410 4.420 1,026,922 -0.11(-2.43%)
Apr 26, 2019 4.340 4.550 4.310 4.530 1,377,800 +0.21(+4.86%)
Apr 25, 2019 4.150 4.440 4.080 4.320 1,526,483 +0.16(+3.85%)
Apr 24, 2019 4.170 4.210 4.090 4.160 905,239 +0.00(+0.00%)
Apr 23, 2019 4.190 4.250 4.040 4.160 1,538,636 -0.02(-0.48%)
Apr 22, 2019 4.000 4.240 3.970 4.180 1,307,889 +0.11(+2.70%)
Apr 18, 2019 4.190 4.279 3.980 4.070 1,632,900 -0.08(-1.93%)
Apr 17, 2019 4.420 4.450 4.110 4.150 1,467,651 -0.29(-6.53%)
Apr 16, 2019 4.260 4.500 4.200 4.440 1,410,265 +0.22(+5.21%)
Apr 15, 2019 4.200 4.270 4.080 4.220 913,156 +0.02(+0.48%)
Apr 12, 2019 4.360 4.400 4.160 4.200 1,124,500 -0.12(-2.78%)
Apr 11, 2019 4.330 4.450 4.280 4.320 1,114,636 -0.01(-0.23%)
Apr 10, 2019 4.160 4.330 4.160 4.330 1,237,266 +0.19(+4.59%)
Apr 09, 2019 4.310 4.390 4.120 4.140 1,480,433 -0.20(-4.61%)
Apr 08, 2019 4.440 4.540 4.310 4.340 1,524,184 -0.10(-2.25%)
Apr 05, 2019 4.390 4.610 4.360 4.440 2,233,000 +0.12(+2.78%)
Apr 04, 2019 4.260 4.390 4.160 4.320 2,141,453 +0.19(+4.60%)
Apr 03, 2019 4.040 4.200 4.010 4.130 1,504,828 +0.13(+3.25%)
Apr 02, 2019 4.040 4.350 3.960 4.000 2,594,028 +0.02(+0.50%)
Apr 01, 2019 4.100 4.130 3.880 3.980 2,297,292 +0.13(+3.38%)
Mar 29, 2019 3.800 3.966 3.790 3.850 1,658,200 +0.09(+2.39%)
Mar 28, 2019 3.750 3.843 3.690 3.760 1,144,270 +0.02(+0.53%)
Mar 27, 2019 4.010 4.010 3.660 3.740 2,258,207 -0.30(-7.43%)
Mar 26, 2019 4.020 4.140 3.935 4.040 1,073,965 +0.04(+1.00%)
Mar 25, 2019 4.040 4.090 3.710 4.000 1,841,477 -0.07(-1.72%)
Mar 22, 2019 4.370 4.440 3.950 4.070 2,238,200 -0.33(-7.50%)
Mar 21, 2019 4.100 4.420 4.100 4.400 2,463,637 +0.27(+6.54%)
Mar 20, 2019 4.050 4.220 3.960 4.130 2,447,870 +0.07(+1.72%)
Mar 19, 2019 3.900 4.060 3.840 4.060 4,079,294 +0.21(+5.45%)
Mar 18, 2019 3.640 3.940 3.610 3.850 3,442,670 +0.24(+6.65%)
Mar 15, 2019 3.520 3.620 3.490 3.610 3,785,000 +0.10(+2.85%)
Mar 14, 2019 3.450 3.570 3.400 3.510 2,431,014 +0.06(+1.74%)
Mar 13, 2019 3.390 3.450 3.190 3.450 2,259,918 +0.11(+3.29%)
Mar 12, 2019 3.190 3.430 3.100 3.340 2,226,397 +0.18(+5.70%)
Mar 11, 2019 2.890 3.190 2.840 3.160 1,982,622 +0.28(+9.72%)
Mar 08, 2019 2.920 3.000 2.850 2.880 984,300 -0.08(-2.70%)
Mar 07, 2019 2.890 2.970 2.860 2.960 1,593,771 +0.06(+2.07%)
Mar 06, 2019 3.050 3.170 2.770 2.900 2,600,703 -0.05(-1.69%)
Mar 05, 2019 2.730 2.980 2.680 2.950 1,899,595 +0.24(+8.86%)
Mar 04, 2019 2.980 3.010 2.700 2.710 1,837,376 -0.18(-6.23%)
Mar 01, 2019 2.950 2.970 2.770 2.890 1,645,500 -0.06(-2.03%)
Feb 28, 2019 2.950 3.040 2.930 2.950 1,175,196 -0.01(-0.34%)
Feb 27, 2019 2.880 2.970 2.830 2.960 935,676 +0.05(+1.72%)
Feb 26, 2019 3.070 3.110 2.850 2.910 1,747,510 -0.19(-6.13%)
Feb 25, 2019 3.090 3.130 3.030 3.100 2,203,522 +0.07(+2.31%)
Feb 22, 2019 2.880 3.030 2.860 3.030 2,385,300 +0.19(+6.69%)
Feb 21, 2019 2.720 2.890 2.660 2.840 1,661,286 +0.12(+4.41%)
Feb 20, 2019 2.600 2.730 2.550 2.720 2,532,527 +0.12(+4.62%)
Feb 19, 2019 2.590 2.730 2.546 2.600 999,140 +0.01(+0.39%)
Feb 15, 2019 2.590 2.646 2.515 2.590 1,411,100 +0.02(+0.78%)
Feb 14, 2019 2.550 2.637 2.530 2.570 1,074,600 -0.02(-0.77%)
Feb 13, 2019 2.580 2.690 2.510 2.590 1,357,913 -0.01(-0.38%)
Feb 12, 2019 2.450 2.620 2.410 2.600 1,757,473 +0.16(+6.56%)
Feb 11, 2019 2.390 2.490 2.310 2.440 1,093,532 +0.06(+2.52%)
Feb 08, 2019 2.250 2.390 2.230 2.380 1,187,000 +0.10(+4.39%)
Feb 07, 2019 2.310 2.360 2.200 2.280 1,016,339 -0.04(-1.72%)
Feb 06, 2019 2.250 2.360 2.220 2.320 1,053,909 +0.09(+4.04%)
Feb 05, 2019 2.180 2.300 2.170 2.230 1,117,502 +0.07(+3.24%)
Feb 04, 2019 2.170 2.195 2.105 2.160 862,306 -0.02(-0.92%)
Feb 01, 2019 2.250 2.270 2.120 2.180 865,900 -0.06(-2.68%)
Jan 31, 2019 2.100 2.370 2.060 2.240 3,936,884 +0.14(+6.67%)
Jan 30, 2019 2.020 2.120 1.990 2.100 1,011,085 +0.10(+5.00%)
Jan 29, 2019 2.030 2.070 1.970 2.000 800,859 -0.02(-0.99%)
Jan 28, 2019 2.110 2.110 1.950 2.020 1,320,687 -0.10(-4.72%)
Jan 25, 2019 2.090 2.130 2.050 2.120 867,100 +0.03(+1.44%)
Jan 24, 2019 2.050 2.130 2.020 2.090 649,145 +0.07(+3.47%)
Jan 23, 2019 2.110 2.150 1.920 2.020 1,208,408 -0.10(-4.72%)
Jan 22, 2019 2.280 2.300 2.090 2.120 1,437,745 -0.15(-6.61%)
Jan 18, 2019 2.480 2.505 2.250 2.270 2,073,200 -0.21(-8.47%)
Jan 17, 2019 2.310 2.575 2.310 2.480 1,832,857 +0.16(+6.90%)
Jan 16, 2019 2.200 2.380 2.180 2.320 2,147,668 +0.14(+6.42%)
Jan 15, 2019 2.260 2.270 2.150 2.180 1,052,966 -0.07(-3.11%)
Jan 14, 2019 2.400 2.440 2.220 2.250 1,464,624 -0.20(-8.16%)
Jan 11, 2019 2.330 2.590 2.310 2.450 1,618,200 +0.12(+5.15%)
Jan 10, 2019 2.220 2.410 2.180 2.330 1,165,100 +0.07(+3.10%)
Jan 09, 2019 2.190 2.310 2.160 2.260 1,357,275 +0.07(+3.20%)
Jan 08, 2019 2.300 2.310 2.100 2.190 1,735,949 -0.08(-3.52%)
Jan 07, 2019 2.250 2.340 2.210 2.270 1,593,360 +0.03(+1.34%)
Jan 04, 2019 2.180 2.270 2.110 2.240 1,502,100 +0.09(+4.19%)
Jan 03, 2019 2.200 2.220 2.060 2.150 1,881,486 -0.06(-2.71%)
Jan 02, 2019 1.820 2.210 1.810 2.210 2,365,807 +0.34(+18.18%)
Dec 31, 2018 1.660 1.895 1.620 1.870 2,898,600 +0.21(+12.65%)
Dec 28, 2018 1.700 1.770 1.620 1.660 2,941,500 -0.05(-2.92%)
Dec 27, 2018 1.610 1.820 1.560 1.710 4,089,712 +0.10(+6.21%)
Dec 26, 2018 1.990 2.010 1.560 1.610 7,822,116 -0.36(-18.27%)
Dec 24, 2018 2.000 2.010 1.910 1.970 1,516,800 -0.02(-1.01%)
Dec 21, 2018 2.150 2.200 1.920 1.990 3,272,200 -0.16(-7.44%)
Dec 20, 2018 2.300 2.340 2.130 2.150 2,266,530 -0.15(-6.52%)
Dec 19, 2018 2.410 2.650 2.250 2.300 2,704,761 -0.13(-5.35%)
Dec 18, 2018 2.600 2.720 2.380 2.430 2,824,509 -0.23(-8.65%)
Dec 17, 2018 2.800 2.860 2.630 2.660 2,202,876 -0.18(-6.34%)
Dec 14, 2018 2.880 3.070 2.805 2.840 1,342,900 -0.07(-2.41%)
Dec 13, 2018 2.980 2.980 2.810 2.910 1,880,416 -0.07(-2.35%)
Dec 12, 2018 3.220 3.290 2.930 2.980 2,082,050 -0.20(-6.29%)
Dec 11, 2018 3.130 3.260 3.060 3.180 2,113,056 +0.10(+3.25%)
Dec 10, 2018 3.110 3.240 3.020 3.080 1,439,164 -0.04(-1.28%)
Dec 07, 2018 3.220 3.450 3.090 3.120 1,892,600 -0.13(-4.00%)
Dec 06, 2018 3.120 3.330 3.010 3.250 2,585,296 +0.10(+3.17%)
Dec 04, 2018 3.340 3.400 3.130 3.150 1,643,800 -0.19(-5.69%)
Dec 03, 2018 3.430 3.470 3.250 3.340 1,990,575 -0.01(-0.30%)
Nov 30, 2018 3.270 3.410 3.240 3.350 1,461,900 +0.06(+1.82%)
Nov 29, 2018 3.590 3.660 3.280 3.290 2,179,884 -0.33(-9.12%)
Nov 28, 2018 3.500 3.650 3.370 3.620 1,928,532 +0.16(+4.62%)
Nov 27, 2018 3.490 3.570 3.350 3.460 1,600,631 -0.08(-2.26%)
Nov 26, 2018 3.450 3.570 3.310 3.540 2,068,206 +0.12(+3.51%)
Nov 23, 2018 3.320 3.890 3.240 3.420 4,131,800 +0.11(+3.32%)
Nov 21, 2018 3.310 3.310 3.310 0 +0.21(+6.77%)
Nov 20, 2018 3.050 3.180 2.910 3.100 2,320,062 +0.03(+0.98%)
Nov 19, 2018 3.130 3.200 3.055 3.070 2,302,103 -0.13(-4.06%)
Nov 16, 2018 3.080 3.240 2.910 3.200 3,649,400 +0.12(+3.90%)
Nov 15, 2018 2.700 3.130 2.690 3.080 4,663,630 +0.38(+14.07%)
Nov 14, 2018 2.740 2.760 2.510 2.700 2,416,866 +0.00(+0.00%)
Nov 13, 2018 2.320 2.790 2.310 2.700 2,163,134 +0.38(+16.38%)
Nov 12, 2018 2.600 2.740 2.170 2.320 2,118,158 -0.19(-7.57%)
Nov 09, 2018 2.520 2.910 2.410 2.510 2,929,700 +0.03(+1.21%)
Nov 08, 2018 2.460 2.550 2.410 2.480 1,182,539 +0.01(+0.40%)
Nov 07, 2018 2.300 2.500 2.290 2.470 1,396,810 +0.19(+8.33%)
Nov 06, 2018 2.290 2.360 2.250 2.280 608,877 +0.00(+0.00%)
Nov 05, 2018 2.380 2.440 2.230 2.280 775,073 -0.09(-3.80%)
Nov 02, 2018 2.210 2.430 2.130 2.370 1,903,100 +0.21(+9.72%)
Nov 01, 2018 2.010 2.220 2.000 2.160 1,999,995 +0.18(+9.09%)
Oct 31, 2018 1.990 2.050 1.910 1.980 1,298,202 +0.03(+1.54%)
Oct 30, 2018 1.980 2.050 1.900 1.950 2,277,768 -0.02(-1.02%)
Oct 29, 2018 2.180 2.180 1.940 1.970 1,319,118 -0.18(-8.37%)
Oct 26, 2018 2.080 2.180 2.030 2.150 1,741,900 +0.03(+1.42%)
Oct 25, 2018 2.090 2.300 2.090 2.120 1,567,614 +0.07(+3.41%)
Oct 24, 2018 2.210 2.230 1.960 2.050 2,599,945 -0.15(-6.82%)
Oct 23, 2018 2.100 2.330 2.080 2.200 1,684,201 +0.03(+1.38%)
Oct 22, 2018 2.220 2.270 2.140 2.170 1,632,696 -0.05(-2.25%)
Oct 19, 2018 2.380 2.420 2.150 2.220 1,862,500 -0.16(-6.72%)
Oct 18, 2018 2.470 2.500 2.350 2.380 1,180,036 -0.12(-4.80%)
Oct 17, 2018 2.580 2.580 2.410 2.500 972,659 -0.06(-2.34%)
Oct 16, 2018 2.380 2.630 2.300 2.560 1,642,214 +0.20(+8.47%)
Oct 15, 2018 2.560 2.580 2.320 2.360 1,887,017 -0.19(-7.45%)
Oct 12, 2018 2.750 2.750 2.460 2.550 2,123,300 -0.11(-4.14%)
Oct 11, 2018 2.540 2.810 2.480 2.660 2,702,809 +0.12(+4.72%)
Oct 10, 2018 2.640 2.750 2.530 2.540 1,572,366 -0.18(-6.62%)
Oct 09, 2018 2.820 2.860 2.590 2.720 2,873,374 -0.13(-4.56%)
Oct 08, 2018 2.940 3.020 2.840 2.850 945,143 -0.09(-3.06%)
Oct 05, 2018 3.050 3.050 2.840 2.940 930,700 -0.10(-3.29%)
Oct 04, 2018 3.100 3.120 2.880 3.040 1,457,021 -0.06(-1.94%)
Oct 03, 2018 3.060 3.190 2.965 3.100 991,751 +0.04(+1.31%)
Oct 02, 2018 3.060 3.100 2.960 3.060 991,998 +0.00(+0.00%)
Oct 01, 2018 3.230 3.240 3.060 3.060 971,568 -0.14(-4.38%)
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%)
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.