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, 2008 2.200 2.300 2.020 2.150 9,614 -0.10(-4.44%)
Jun 27, 2008 1.940 2.250 1.800 2.250 91,467 +0.27(+13.64%)
Jun 26, 2008 2.100 2.100 1.950 1.980 26,085 -0.13(-6.16%)
Jun 25, 2008 2.160 2.160 2.110 2.110 4,300 -0.03(-1.40%)
Jun 24, 2008 2.200 2.200 2.140 2.140 6,800 -0.05(-2.28%)
Jun 23, 2008 2.200 2.200 2.140 2.190 13,000 -0.02(-0.90%)
Jun 20, 2008 2.230 2.250 2.200 2.210 11,125 +0.00(+0.00%)
Jun 19, 2008 2.210 2.310 2.210 2.210 14,390 -0.05(-2.17%)
Jun 18, 2008 2.230 2.490 2.220 2.259 13,624 +0.01(+0.40%)
Jun 17, 2008 2.290 2.290 2.230 2.250 2,900 -0.06(-2.60%)
Jun 16, 2008 2.380 2.382 2.220 2.310 10,574 -0.07(-2.94%)
Jun 13, 2008 2.550 2.560 2.330 2.380 20,460 -0.15(-5.93%)
Jun 12, 2008 2.490 2.550 2.490 2.530 9,950 +0.07(+2.84%)
Jun 11, 2008 2.350 2.480 2.350 2.460 9,375 +0.11(+4.68%)
Jun 10, 2008 2.310 2.480 2.310 2.350 7,350 +0.11(+4.91%)
Jun 09, 2008 2.300 2.330 2.230 2.240 18,048 -0.08(-3.45%)
Jun 06, 2008 2.330 2.450 2.300 2.320 18,085 -0.05(-2.11%)
Jun 05, 2008 2.400 2.440 2.340 2.370 28,090 -0.11(-4.44%)
Jun 04, 2008 2.500 2.500 2.430 2.480 3,634 -0.03(-1.20%)
Jun 03, 2008 2.510 2.530 2.400 2.510 6,950 -0.01(-0.20%)
Jun 02, 2008 2.640 2.640 2.450 2.515 8,103 -0.04(-1.75%)
May 30, 2008 2.440 2.610 2.440 2.560 22,181 +0.11(+4.49%)
May 29, 2008 2.450 2.470 2.410 2.450 15,625 -0.02(-0.81%)
May 28, 2008 2.400 2.480 2.400 2.470 12,090 +0.05(+2.07%)
May 27, 2008 2.500 2.500 2.380 2.420 13,018 -0.06(-2.42%)
May 26, 2008 2.430 2.500 2.380 2.480 14,950 +0.00(+0.00%)
May 23, 2008 2.430 2.500 2.380 2.480 14,950 +0.05(+2.06%)
May 22, 2008 2.400 2.480 2.340 2.430 31,502 +0.14(+6.11%)
May 21, 2008 2.360 2.400 2.290 2.290 15,730 -0.04(-1.72%)
May 20, 2008 2.320 2.550 2.290 2.330 13,410 +0.04(+1.75%)
May 19, 2008 2.310 2.600 2.290 2.290 59,560 -0.01(-0.43%)
May 16, 2008 2.400 2.430 2.300 2.300 130,742 -0.12(-4.96%)
May 15, 2008 2.670 2.680 2.400 2.420 91,102 -0.16(-6.20%)
May 14, 2008 2.590 2.729 2.470 2.580 93,668 -0.02(-0.77%)
May 13, 2008 2.850 2.887 2.550 2.600 114,623 -0.26(-9.09%)
May 12, 2008 2.950 2.970 2.843 2.860 74,402 -0.07(-2.39%)
May 09, 2008 3.070 3.200 2.890 2.930 167,274 +0.03(+1.03%)
May 08, 2008 2.900 2.979 2.880 2.900 32,530 +0.04(+1.40%)
May 07, 2008 2.900 2.900 2.860 2.860 33,982 -0.04(-1.38%)
May 06, 2008 2.900 3.200 2.800 2.900 89,667 -0.04(-1.33%)
May 05, 2008 3.050 3.100 2.930 2.939 67,244 -0.06(-2.03%)
May 02, 2008 3.020 3.030 2.970 3.000 110,714 +0.05(+1.69%)
May 01, 2008 3.050 3.390 2.950 2.950 112,688 -0.11(-3.59%)
Apr 30, 2008 3.100 3.110 3.020 3.060 87,030 +0.05(+1.66%)
Apr 29, 2008 3.100 3.100 3.000 3.010 138,038 -0.09(-2.90%)
Apr 28, 2008 3.100 3.200 3.010 3.100 228,624 +0.10(+3.33%)
Apr 25, 2008 3.050 3.050 2.953 3.000 112,332 +0.11(+3.81%)
Apr 24, 2008 2.880 2.890 2.880 2.890 2,050 -0.03(-1.03%)
Apr 23, 2008 2.880 2.920 2.880 2.920 1,800 +0.10(+3.55%)
Apr 22, 2008 2.850 2.850 2.820 2.820 10,900 +0.03(+1.08%)
Apr 21, 2008 2.750 2.790 2.750 2.790 1,709 -0.02(-0.71%)
Apr 18, 2008 2.800 2.850 2.796 2.810 3,200 +0.01(+0.36%)
Apr 17, 2008 2.820 2.820 2.800 2.800 300 +0.02(+0.72%)
Apr 16, 2008 2.670 2.900 2.670 2.780 15,212 -0.01(-0.36%)
Apr 15, 2008 2.620 2.890 2.620 2.790 7,100 -0.01(-0.36%)
Apr 14, 2008 2.850 2.890 2.760 2.800 9,300 -0.01(-0.36%)
Apr 11, 2008 2.770 2.810 2.770 2.810 1,500 +0.00(+0.00%)
Apr 10, 2008 2.770 2.900 2.770 2.810 7,750 +0.06(+2.18%)
Apr 09, 2008 2.770 2.770 2.710 2.750 14,741 +0.00(+0.00%)
Apr 08, 2008 2.760 2.796 2.750 2.750 16,218 +0.03(+1.10%)
Apr 07, 2008 2.740 2.780 2.720 2.720 3,600 +0.00(+0.00%)
Apr 04, 2008 2.860 2.880 2.720 2.720 7,063 -0.08(-2.86%)
Apr 03, 2008 2.940 2.940 2.800 2.800 1,200 -0.15(-5.08%)
Apr 02, 2008 2.830 2.990 2.740 2.950 19,740 +0.10(+3.51%)
Apr 01, 2008 2.890 2.990 2.730 2.850 8,401 -0.09(-3.06%)
Mar 31, 2008 2.760 2.990 2.560 2.940 56,132 +0.18(+6.53%)
Mar 28, 2008 2.561 2.760 2.540 2.760 12,647 +0.24(+9.52%)
Mar 27, 2008 2.720 2.740 2.510 2.520 14,986 -0.13(-4.91%)
Mar 26, 2008 2.940 2.940 2.650 2.650 13,620 -0.34(-11.37%)
Mar 25, 2008 3.040 3.050 2.910 2.990 11,000 -0.06(-1.97%)
Mar 24, 2008 2.780 3.050 2.780 3.050 5,133 +0.24(+8.54%)
Mar 21, 2008 2.790 2.990 2.540 2.810 8,470 +0.00(+0.00%)
Mar 20, 2008 2.790 2.990 2.540 2.810 8,470 +0.03(+1.08%)
Mar 19, 2008 2.720 3.000 2.514 2.780 18,526 -0.21(-7.02%)
Mar 18, 2008 2.760 2.990 2.760 2.990 6,150 +0.23(+8.33%)
Mar 17, 2008 2.700 2.900 2.560 2.760 19,466 +0.03(+1.10%)
Mar 14, 2008 2.500 2.730 2.500 2.730 5,056 +0.30(+12.35%)
Mar 13, 2008 2.500 2.500 2.380 2.430 15,767 -0.09(-3.57%)
Mar 12, 2008 2.740 2.760 2.400 2.520 454,456 -0.29(-10.32%)
Mar 11, 2008 2.760 3.030 2.530 2.810 20,571 -0.13(-4.42%)
Mar 10, 2008 2.940 2.940 2.940 2.940 200 +0.07(+2.44%)
Mar 07, 2008 2.990 3.000 2.870 2.870 8,182 -0.04(-1.37%)
Mar 06, 2008 2.810 3.000 2.800 2.910 3,462 +0.03(+1.04%)
Mar 05, 2008 2.860 3.020 2.650 2.880 10,409 +0.00(+0.00%)
Mar 04, 2008 2.890 2.890 2.880 2.880 1,500 +0.00(+0.00%)
Mar 03, 2008 3.010 3.010 2.870 2.880 1,200 -0.21(-6.80%)
Feb 29, 2008 2.950 3.170 2.950 3.090 1,100 +0.10(+3.34%)
Feb 28, 2008 3.170 3.170 2.850 2.990 7,517 -0.18(-5.68%)
Feb 27, 2008 2.930 3.190 2.930 3.170 8,275 -0.03(-0.94%)
Feb 26, 2008 3.180 3.200 2.940 3.200 25,400 +0.01(+0.31%)
Feb 25, 2008 2.900 3.190 2.900 3.190 2,700 +0.29(+10.00%)
Feb 22, 2008 2.850 2.900 2.730 2.900 26,600 +0.17(+6.23%)
Feb 21, 2008 2.830 2.830 2.730 2.730 13,601 -0.02(-0.73%)
Feb 20, 2008 3.250 3.250 2.600 2.750 55,030 -0.50(-15.38%)
Feb 19, 2008 3.250 3.250 3.240 3.250 1,500 +0.15(+4.84%)
Feb 18, 2008 2.980 3.170 2.690 3.100 3,491 +0.00(+0.00%)
Feb 15, 2008 2.980 3.170 2.690 3.100 3,491 -0.04(-1.27%)
Feb 14, 2008 3.140 3.140 3.140 3.140 100 +0.23(+7.90%)
Feb 13, 2008 3.010 3.020 2.880 2.910 7,400 -0.22(-7.03%)
Feb 12, 2008 3.020 3.250 3.020 3.130 2,580 +0.27(+9.44%)
Feb 11, 2008 3.010 3.010 2.860 2.860 4,325 -0.11(-3.70%)
Feb 08, 2008 3.200 3.200 2.970 2.970 7,485 -0.24(-7.48%)
Feb 07, 2008 3.120 3.210 3.100 3.210 600 +0.00(+0.00%)
Feb 06, 2008 3.200 3.330 3.200 3.210 2,500 +0.01(+0.31%)
Feb 05, 2008 3.200 3.200 3.060 3.200 6,659 -0.10(-3.03%)
Feb 04, 2008 3.100 3.300 3.100 3.300 9,000 +0.29(+9.63%)
Feb 01, 2008 3.150 3.175 2.750 3.010 23,105 -0.29(-8.79%)
Jan 31, 2008 3.290 3.420 3.240 3.300 13,161 +0.05(+1.54%)
Jan 30, 2008 3.240 3.260 3.000 3.250 9,255 +0.05(+1.56%)
Jan 29, 2008 3.200 3.360 3.140 3.200 2,700 -0.06(-1.84%)
Jan 28, 2008 3.340 3.340 3.000 3.260 6,400 -0.04(-1.21%)
Jan 25, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jan 24, 2008 3.200 3.300 3.200 3.300 1,200 +0.12(+3.77%)
Jan 23, 2008 3.100 3.370 3.000 3.180 15,612 +0.10(+3.25%)
Jan 22, 2008 3.050 3.250 2.780 3.080 17,980 -0.23(-6.95%)
Jan 21, 2008 3.230 3.340 3.040 3.310 6,200 +0.00(+0.00%)
Jan 18, 2008 3.230 3.340 3.040 3.310 6,200 +0.11(+3.44%)
Jan 17, 2008 3.210 3.210 3.200 3.200 2,007 -0.09(-2.74%)
Jan 16, 2008 3.190 3.420 3.060 3.290 11,448 +0.04(+1.23%)
Jan 15, 2008 3.230 3.310 3.160 3.250 8,100 +0.03(+0.93%)
Jan 14, 2008 3.290 3.310 3.220 3.220 20,930 -0.28(-8.00%)
Jan 11, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 10, 2008 3.200 3.500 3.200 3.500 10,500 +0.34(+10.76%)
Jan 09, 2008 3.200 3.310 3.140 3.160 6,750 -0.11(-3.36%)
Jan 08, 2008 3.310 3.500 3.190 3.270 7,750 +0.02(+0.62%)
Jan 07, 2008 3.650 3.650 3.150 3.250 19,742 -0.33(-9.22%)
Jan 04, 2008 3.400 3.580 3.380 3.580 4,500 +0.04(+1.13%)
Jan 03, 2008 3.470 3.630 3.370 3.540 14,356 +0.06(+1.72%)
Jan 02, 2008 3.370 3.550 3.360 3.480 5,700 -0.06(-1.69%)
Jan 01, 2008 3.200 3.550 3.070 3.540 54,900 +0.00(+0.00%)
Dec 31, 2007 3.200 3.550 3.070 3.540 54,900 +0.29(+8.92%)
Dec 28, 2007 3.160 3.250 3.100 3.250 21,367 +0.08(+2.52%)
Dec 27, 2007 2.770 3.200 2.750 3.170 37,600 +0.41(+14.86%)
Dec 26, 2007 2.940 3.170 2.540 2.760 34,829 -0.13(-4.50%)
Dec 24, 2007 3.100 3.100 2.890 2.890 24,479 -0.24(-7.67%)
Dec 21, 2007 3.010 3.170 3.010 3.130 10,320 +0.03(+0.97%)
Dec 20, 2007 2.790 3.100 2.763 3.100 38,600 +0.39(+14.50%)
Dec 19, 2007 2.510 2.750 2.510 2.708 11,000 +0.15(+5.76%)
Dec 18, 2007 2.400 2.680 2.400 2.560 47,273 +0.20(+8.47%)
Dec 17, 2007 2.450 2.750 2.260 2.360 135,718 -0.10(-4.07%)
Dec 14, 2007 2.590 3.200 2.450 2.460 44,932 -0.14(-5.38%)
Dec 13, 2007 2.570 2.950 2.510 2.600 31,545 +0.03(+1.17%)
Dec 12, 2007 2.740 2.750 2.550 2.570 23,160 -0.16(-5.86%)
Dec 11, 2007 2.950 2.950 2.730 2.730 30,287 -0.15(-5.21%)
Dec 10, 2007 2.960 2.990 2.880 2.880 15,740 -0.08(-2.70%)
Dec 07, 2007 3.130 3.150 2.800 2.960 47,250 -0.20(-6.33%)
Dec 06, 2007 3.200 3.280 3.010 3.160 41,680 +0.09(+2.93%)
Dec 05, 2007 3.250 3.250 3.070 3.070 7,200 -0.22(-6.69%)
Dec 04, 2007 3.350 3.350 3.250 3.290 43,400 -0.10(-2.95%)
Dec 03, 2007 3.410 3.460 3.300 3.390 9,085 -0.02(-0.59%)
Nov 30, 2007 3.190 3.480 3.160 3.410 47,610 +0.20(+6.23%)
Nov 29, 2007 3.210 3.210 3.210 3.210 1,000 +0.11(+3.55%)
Nov 28, 2007 3.090 3.210 3.000 3.100 15,650 +0.10(+3.33%)
Nov 27, 2007 3.030 3.360 3.000 3.000 17,475 -0.11(-3.54%)
Nov 26, 2007 3.420 3.480 3.100 3.110 11,223 -0.24(-7.16%)
Nov 23, 2007 3.380 3.480 3.290 3.350 21,477 +0.07(+2.13%)
Nov 21, 2007 3.180 3.280 2.880 3.280 34,323 +0.15(+4.79%)
Nov 20, 2007 2.930 3.400 2.930 3.130 109,033 +0.30(+10.60%)
Nov 19, 2007 2.260 3.110 2.150 2.830 184,931 +0.60(+26.91%)
Nov 16, 2007 2.080 2.300 2.080 2.230 41,091 +0.01(+0.45%)
Nov 15, 2007 2.420 2.430 2.220 2.220 65,884 -0.21(-8.64%)
Nov 14, 2007 2.560 2.560 2.410 2.430 34,125 -0.16(-6.18%)
Nov 13, 2007 2.650 2.730 2.460 2.590 29,009 -0.05(-1.89%)
Nov 12, 2007 3.030 3.030 2.220 2.640 56,025 -0.41(-13.44%)
Nov 09, 2007 3.100 3.200 2.990 3.050 20,806 +0.00(+0.00%)
Nov 08, 2007 3.340 3.350 3.010 3.050 26,147 -0.29(-8.68%)
Nov 07, 2007 3.290 3.406 3.150 3.340 9,646 -0.11(-3.19%)
Nov 06, 2007 3.470 3.470 3.220 3.450 12,999 -0.02(-0.58%)
Nov 05, 2007 3.510 3.540 3.350 3.470 11,578 -0.07(-1.98%)
Nov 02, 2007 3.260 3.540 3.250 3.540 16,489 +0.12(+3.51%)
Nov 01, 2007 3.450 3.490 3.250 3.420 10,300 +0.09(+2.70%)
Oct 31, 2007 3.340 3.410 3.320 3.330 14,403 -0.08(-2.35%)
Oct 30, 2007 3.450 3.490 3.410 3.410 46,982 -0.03(-0.87%)
Oct 29, 2007 3.500 3.510 3.370 3.440 23,800 -0.06(-1.71%)
Oct 26, 2007 3.500 3.600 3.350 3.500 44,322 +0.05(+1.45%)
Oct 25, 2007 3.440 3.450 3.270 3.450 24,944 +0.02(+0.58%)
Oct 24, 2007 3.480 3.480 3.280 3.430 13,185 -0.05(-1.44%)
Oct 23, 2007 3.500 3.500 3.400 3.480 11,971 -0.02(-0.57%)
Oct 22, 2007 3.378 3.500 3.360 3.500 24,000 +0.13(+3.86%)
Oct 19, 2007 3.520 3.580 3.330 3.370 18,064 -0.12(-3.44%)
Oct 18, 2007 3.450 3.540 3.450 3.490 22,800 +0.06(+1.75%)
Oct 17, 2007 3.480 3.510 3.420 3.430 19,432 +0.05(+1.48%)
Oct 16, 2007 3.210 3.470 3.200 3.380 27,665 +0.20(+6.29%)
Oct 15, 2007 3.410 3.590 3.180 3.180 50,040 -0.20(-5.92%)
Oct 12, 2007 3.400 3.450 3.290 3.380 35,965 +0.01(+0.30%)
Oct 11, 2007 3.390 3.600 3.250 3.370 248,030 +0.06(+1.81%)
Oct 10, 2007 3.190 3.420 3.190 3.310 70,472 +0.01(+0.31%)
Oct 09, 2007 3.380 3.400 3.260 3.300 24,700 -0.03(-0.90%)
Oct 08, 2007 3.330 3.390 3.250 3.330 28,949 +0.01(+0.30%)
Oct 05, 2007 3.380 3.380 3.300 3.320 12,375 -0.02(-0.60%)
Oct 04, 2007 3.230 3.340 3.180 3.340 12,800 -0.01(-0.30%)
Oct 03, 2007 3.380 3.380 3.190 3.350 19,700 -0.03(-0.89%)
Oct 02, 2007 3.280 3.380 3.260 3.380 28,100 +0.11(+3.36%)
Oct 01, 2007 3.380 3.380 3.180 3.270 14,418 -0.03(-0.91%)
Sep 28, 2007 3.210 3.440 3.158 3.300 72,526 -0.03(-0.90%)
Sep 27, 2007 3.570 3.650 3.210 3.330 44,744 -0.27(-7.50%)
Sep 26, 2007 3.490 3.670 3.450 3.600 33,734 +0.19(+5.57%)
Sep 25, 2007 3.700 3.780 3.410 3.410 38,518 -0.14(-3.94%)
Sep 24, 2007 3.500 3.580 3.500 3.550 21,258 +0.10(+2.90%)
Sep 21, 2007 3.370 3.450 3.300 3.450 11,498 +0.10(+2.99%)
Sep 20, 2007 3.400 3.410 3.290 3.350 26,650 -0.07(-2.05%)
Sep 19, 2007 3.540 3.580 3.210 3.420 12,730 -0.10(-2.84%)
Sep 18, 2007 3.339 3.520 3.250 3.520 17,426 +0.24(+7.32%)
Sep 17, 2007 3.520 3.550 3.270 3.280 14,525 -0.27(-7.61%)
Sep 14, 2007 3.650 3.740 3.540 3.550 33,224 -0.27(-7.07%)
Sep 13, 2007 3.590 3.900 3.590 3.820 28,914 +0.24(+6.71%)
Sep 12, 2007 3.300 3.580 3.270 3.580 16,720 +0.33(+10.15%)
Sep 11, 2007 3.370 3.390 3.230 3.250 11,132 -0.05(-1.52%)
Sep 10, 2007 3.300 3.360 3.280 3.300 10,480 +0.02(+0.61%)
Sep 07, 2007 3.260 3.280 3.200 3.280 16,845 +0.02(+0.61%)
Sep 06, 2007 3.290 3.330 3.200 3.260 33,220 -0.05(-1.51%)
Sep 05, 2007 3.400 3.400 3.280 3.310 24,725 -0.16(-4.61%)
Sep 04, 2007 3.950 3.960 3.470 3.470 63,393 -0.53(-13.25%)
Aug 31, 2007 3.450 4.000 3.060 4.000 64,385 +0.55(+15.94%)
Aug 30, 2007 3.700 3.810 3.250 3.450 83,603 -0.25(-6.76%)
Aug 29, 2007 3.710 3.790 3.700 3.700 32,354 +0.00(+0.00%)
Aug 28, 2007 3.910 4.000 3.680 3.700 32,276 -0.23(-5.85%)
Aug 27, 2007 4.070 4.150 3.900 3.930 19,350 -0.10(-2.48%)
Aug 24, 2007 4.220 4.220 4.020 4.030 15,025 -0.27(-6.28%)
Aug 23, 2007 4.250 4.400 4.170 4.300 13,200 +0.04(+0.94%)
Aug 22, 2007 4.254 4.290 4.180 4.260 12,500 -0.03(-0.70%)
Aug 21, 2007 4.210 4.300 4.160 4.290 8,537 +0.09(+2.14%)
Aug 20, 2007 4.030 4.200 3.990 4.200 38,800 -0.02(-0.47%)
Aug 17, 2007 4.200 4.450 3.950 4.220 18,877 +0.12(+2.93%)
Aug 16, 2007 4.180 4.180 3.940 4.100 37,648 -0.04(-0.97%)
Aug 15, 2007 4.090 4.250 4.010 4.140 27,652 +0.04(+0.98%)
Aug 14, 2007 4.300 4.400 4.010 4.100 38,181 -0.06(-1.44%)
Aug 13, 2007 4.010 4.290 4.010 4.160 14,463 +0.16(+4.00%)
Aug 10, 2007 4.070 4.210 4.000 4.000 14,445 -0.31(-7.19%)
Aug 09, 2007 4.100 4.400 3.900 4.310 34,418 +0.25(+6.16%)
Aug 08, 2007 4.230 4.300 4.060 4.060 112,772 -0.24(-5.58%)
Aug 07, 2007 4.010 4.300 3.990 4.300 125,238 +0.26(+6.44%)
Aug 06, 2007 4.300 4.300 3.880 4.040 62,887 -0.28(-6.48%)
Aug 03, 2007 4.320 4.441 4.200 4.320 289,365 -0.08(-1.82%)
Aug 02, 2007 4.620 4.690 4.370 4.400 50,386 -0.16(-3.51%)
Aug 01, 2007 4.790 4.880 4.560 4.560 17,588 -0.31(-6.37%)
Jul 31, 2007 4.610 5.070 4.410 4.870 94,783 +0.32(+7.03%)
Jul 30, 2007 4.750 4.990 4.510 4.550 77,268 -0.21(-4.41%)
Jul 27, 2007 4.910 4.950 4.750 4.760 29,754 -0.16(-3.25%)
Jul 26, 2007 5.020 5.020 4.850 4.920 26,750 +0.02(+0.41%)
Jul 25, 2007 5.000 5.050 4.900 4.900 34,490 -0.06(-1.21%)
Jul 24, 2007 5.100 5.100 4.900 4.960 32,624 -0.09(-1.78%)
Jul 23, 2007 5.080 5.140 4.880 5.050 193,119 +0.05(+1.00%)
Jul 20, 2007 5.000 5.060 4.860 5.000 68,615 +0.00(+0.00%)
Jul 19, 2007 5.170 5.170 4.950 5.000 73,068 +0.01(+0.20%)
Jul 18, 2007 5.000 5.090 4.850 4.990 74,910 -0.05(-0.99%)
Jul 17, 2007 5.100 5.150 4.950 5.040 99,905 +0.01(+0.20%)
Jul 16, 2007 5.150 5.250 4.950 5.030 263,991 -0.14(-2.71%)
Jul 13, 2007 5.350 5.450 5.050 5.170 767,552 +0.22(+4.44%)
Jul 12, 2007 4.900 5.100 4.750 4.950 21,886 +0.05(+1.02%)
Jul 11, 2007 4.860 4.950 4.670 4.900 11,300 -0.02(-0.41%)
Jul 10, 2007 4.990 5.070 4.700 4.920 16,516 -0.08(-1.60%)
Jul 09, 2007 5.000 5.100 4.670 5.000 13,700 +0.12(+2.46%)
Jul 06, 2007 4.790 4.970 4.790 4.880 4,900 -0.12(-2.40%)
Jul 05, 2007 5.250 5.250 4.760 5.000 29,644 -0.24(-4.58%)
Jul 03, 2007 4.790 5.240 4.670 5.240 12,519 +0.49(+10.32%)
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.