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 (%)
Oct 29, 2010 4.420 4.420 4.230 4.310 141,643 -0.12(-2.71%)
Oct 28, 2010 4.430 4.540 4.360 4.430 280,779 +0.11(+2.55%)
Oct 27, 2010 4.270 4.350 4.210 4.320 167,725 +0.13(+3.10%)
Oct 25, 2010 4.120 4.210 4.060 4.190 178,016 +0.08(+1.95%)
Oct 22, 2010 4.000 4.140 4.000 4.110 122,722 +0.11(+2.75%)
Oct 21, 2010 4.150 4.160 3.950 4.000 180,716 -0.12(-2.91%)
Oct 20, 2010 4.020 4.190 4.020 4.120 181,424 +0.13(+3.26%)
Oct 19, 2010 4.080 4.140 3.960 3.990 175,407 -0.16(-3.86%)
Oct 18, 2010 4.270 4.270 4.110 4.150 208,785 -0.10(-2.35%)
Oct 15, 2010 4.290 4.300 4.140 4.250 211,380 +0.03(+0.71%)
Oct 14, 2010 4.240 4.420 4.150 4.220 191,027 -0.01(-0.24%)
Oct 13, 2010 4.270 4.320 4.210 4.230 217,411 -0.02(-0.47%)
Oct 12, 2010 4.160 4.300 4.160 4.250 266,324 +0.09(+2.16%)
Oct 11, 2010 4.120 4.240 4.110 4.160 147,094 -0.01(-0.24%)
Oct 08, 2010 4.100 4.250 4.060 4.170 185,652 +0.04(+0.97%)
Oct 07, 2010 4.190 4.200 3.980 4.130 200,190 -0.07(-1.67%)
Oct 06, 2010 3.900 4.220 3.870 4.200 507,243 +0.27(+6.87%)
Oct 05, 2010 3.750 3.960 3.640 3.930 387,794 +0.22(+5.93%)
Oct 04, 2010 3.800 3.800 3.680 3.710 207,420 -0.11(-2.88%)
Oct 01, 2010 3.790 3.970 3.750 3.820 214,875 +0.07(+1.87%)
Sep 30, 2010 3.790 3.790 3.620 3.750 185,279 +0.00(+0.00%)
Sep 29, 2010 3.810 3.810 3.670 3.750 127,058 -0.06(-1.57%)
Sep 28, 2010 3.830 3.900 3.650 3.810 170,966 -0.03(-0.78%)
Sep 27, 2010 4.040 4.040 3.780 3.840 161,059 -0.15(-3.76%)
Sep 24, 2010 4.010 4.010 3.750 3.990 310,259 +0.04(+1.01%)
Sep 23, 2010 4.140 4.290 3.930 3.950 884,490 -0.03(-0.75%)
Sep 22, 2010 3.850 3.990 3.850 3.980 195,903 +0.11(+2.84%)
Sep 21, 2010 3.950 4.020 3.840 3.870 144,170 -0.07(-1.78%)
Sep 20, 2010 3.790 3.960 3.784 3.940 244,142 +0.17(+4.51%)
Sep 17, 2010 3.890 3.910 3.760 3.770 561,156 -0.16(-4.07%)
Sep 15, 2010 3.980 4.050 3.880 3.930 136,687 -0.06(-1.50%)
Sep 14, 2010 4.000 4.030 3.960 3.990 155,921 -0.03(-0.75%)
Sep 13, 2010 3.870 4.050 3.840 4.020 274,466 +0.18(+4.69%)
Sep 10, 2010 3.850 3.870 3.720 3.840 88,465 +0.02(+0.52%)
Sep 09, 2010 3.940 4.000 3.705 3.820 201,353 -0.06(-1.55%)
Sep 08, 2010 3.830 3.900 3.820 3.880 91,951 +0.07(+1.84%)
Sep 07, 2010 3.920 3.960 3.690 3.810 177,256 -0.11(-2.81%)
Sep 03, 2010 3.890 4.030 3.801 3.920 220,352 +0.08(+2.08%)
Sep 02, 2010 3.710 3.910 3.600 3.840 227,484 +0.13(+3.50%)
Sep 01, 2010 3.660 3.750 3.660 3.710 137,177 +0.11(+3.06%)
Aug 31, 2010 3.660 3.740 3.520 3.600 125,551 -0.06(-1.64%)
Aug 30, 2010 3.710 3.740 3.630 3.660 172,093 -0.07(-1.88%)
Aug 27, 2010 3.540 3.745 3.480 3.730 221,551 +0.23(+6.57%)
Aug 26, 2010 3.550 3.590 3.450 3.500 108,559 -0.05(-1.41%)
Aug 25, 2010 3.500 3.570 3.500 3.550 132,012 +0.04(+1.14%)
Aug 24, 2010 3.500 3.600 3.500 3.510 235,892 -0.01(-0.28%)
Aug 23, 2010 3.650 3.700 3.520 3.520 106,788 -0.13(-3.56%)
Aug 20, 2010 3.600 3.680 3.470 3.650 229,989 +0.04(+1.11%)
Aug 19, 2010 3.770 3.820 3.600 3.610 238,105 -0.16(-4.24%)
Aug 18, 2010 3.700 3.840 3.630 3.770 244,337 +0.07(+1.89%)
Aug 17, 2010 3.590 3.750 3.530 3.700 148,414 +0.14(+3.93%)
Aug 16, 2010 3.520 3.640 3.450 3.560 127,571 +0.04(+1.14%)
Aug 13, 2010 3.790 3.790 3.520 3.520 240,457 -0.29(-7.61%)
Aug 12, 2010 3.500 3.890 3.500 3.810 308,731 +0.25(+7.02%)
Aug 11, 2010 3.810 3.850 3.550 3.560 322,370 -0.28(-7.29%)
Aug 10, 2010 3.890 3.900 3.780 3.840 180,564 -0.09(-2.29%)
Aug 09, 2010 3.870 3.940 3.740 3.930 250,475 +0.09(+2.34%)
Aug 06, 2010 3.970 3.980 3.770 3.840 339,260 -0.18(-4.48%)
Aug 05, 2010 3.980 4.100 3.950 4.020 246,609 +0.03(+0.75%)
Aug 04, 2010 3.800 4.050 3.800 3.990 466,244 +0.21(+5.56%)
Aug 03, 2010 3.900 3.980 3.770 3.780 408,588 -0.12(-3.08%)
Aug 02, 2010 3.810 4.160 3.590 3.900 527,886 +0.16(+4.28%)
Jul 30, 2010 3.700 3.860 3.600 3.740 523,040 +0.00(+0.00%)
Jul 29, 2010 3.710 3.740 3.530 3.740 237,048 +0.05(+1.36%)
Jul 28, 2010 3.810 3.830 3.630 3.690 305,095 -0.11(-2.89%)
Jul 27, 2010 3.770 3.840 3.710 3.800 303,812 +0.06(+1.60%)
Jul 26, 2010 3.510 3.740 3.510 3.740 371,489 +0.23(+6.55%)
Jul 23, 2010 3.550 3.620 3.311 3.510 348,072 -0.04(-1.13%)
Jul 22, 2010 3.590 3.640 3.370 3.550 458,200 +0.01(+0.28%)
Jul 21, 2010 3.360 3.590 3.320 3.540 443,278 +0.23(+6.95%)
Jul 20, 2010 3.240 3.340 3.160 3.310 229,174 +0.04(+1.22%)
Jul 19, 2010 3.260 3.300 3.105 3.270 414,137 +0.02(+0.62%)
Jul 16, 2010 3.260 3.310 3.160 3.250 347,221 -0.03(-0.91%)
Jul 15, 2010 3.380 3.390 3.160 3.280 202,941 -0.11(-3.24%)
Jul 14, 2010 3.470 3.470 3.340 3.390 141,667 -0.10(-2.87%)
Jul 13, 2010 3.340 3.590 3.300 3.490 317,792 +0.18(+5.44%)
Jul 12, 2010 3.510 3.510 3.270 3.310 200,033 -0.21(-5.97%)
Jul 09, 2010 3.480 3.540 3.160 3.520 490,672 +0.05(+1.44%)
Jul 08, 2010 3.400 3.500 3.310 3.470 253,361 +0.11(+3.27%)
Jul 07, 2010 3.160 3.391 3.050 3.360 407,858 +0.22(+7.01%)
Jul 06, 2010 3.340 3.400 3.070 3.140 429,510 -0.14(-4.27%)
Jul 02, 2010 3.380 3.520 3.180 3.280 275,442 -0.09(-2.67%)
Jul 01, 2010 3.240 3.370 3.030 3.370 524,101 +0.19(+5.97%)
Jun 30, 2010 3.310 3.430 3.120 3.180 383,982 -0.12(-3.64%)
Jun 29, 2010 3.500 3.500 3.250 3.300 773,852 -0.46(-12.23%)
Jun 25, 2010 3.600 3.820 3.550 3.760 6,925,716 +0.12(+3.30%)
Jun 24, 2010 3.940 3.940 3.550 3.640 659,858 -0.24(-6.19%)
Jun 23, 2010 3.500 3.940 3.500 3.880 820,869 +0.43(+12.46%)
Jun 22, 2010 3.400 3.590 3.150 3.450 925,683 +0.03(+0.88%)
Jun 21, 2010 4.640 4.640 3.350 3.420 2,859,287 -1.43(-29.48%)
Jun 18, 2010 4.780 4.920 4.710 4.850 205,200 +0.04(+0.83%)
Jun 17, 2010 4.720 4.810 4.510 4.810 231,192 +0.06(+1.26%)
Jun 16, 2010 4.920 4.960 4.660 4.750 295,327 -0.18(-3.65%)
Jun 15, 2010 4.880 4.930 4.800 4.930 212,851 +0.14(+2.92%)
Jun 14, 2010 4.740 4.850 4.690 4.790 261,537 +0.13(+2.90%)
Jun 11, 2010 4.440 4.680 4.350 4.655 297,031 +0.28(+6.28%)
Jun 10, 2010 4.270 4.470 4.250 4.380 347,305 +0.13(+3.06%)
Jun 09, 2010 4.430 4.680 4.210 4.250 430,019 -0.20(-4.49%)
Jun 08, 2010 4.800 4.840 4.360 4.450 483,112 -0.33(-6.90%)
Jun 07, 2010 5.050 5.120 4.660 4.780 958,047 -0.24(-4.78%)
Jun 04, 2010 5.140 5.140 4.930 5.020 585,856 -0.09(-1.76%)
Jun 03, 2010 5.150 5.150 5.000 5.110 417,686 +0.01(+0.20%)
Jun 02, 2010 4.950 5.100 4.900 5.100 418,943 +0.16(+3.24%)
Jun 01, 2010 5.130 5.150 4.930 4.940 285,598 -0.11(-2.18%)
May 28, 2010 5.010 5.130 4.980 5.050 758,795 +0.04(+0.80%)
May 27, 2010 5.000 5.020 4.880 5.010 3,910,028 -0.57(-10.22%)
May 26, 2010 5.700 5.780 5.460 5.580 565,624 +0.00(+0.00%)
May 25, 2010 5.670 5.680 5.390 5.580 356,770 -0.27(-4.62%)
May 24, 2010 5.700 5.910 5.630 5.850 494,596 +0.21(+3.72%)
May 21, 2010 5.220 5.800 5.050 5.640 610,614 +0.50(+9.73%)
May 20, 2010 5.370 5.680 5.120 5.140 391,563 -0.54(-9.51%)
May 19, 2010 5.780 5.840 5.540 5.680 303,759 -0.15(-2.57%)
May 18, 2010 6.010 6.010 5.770 5.830 274,639 -0.11(-1.85%)
May 17, 2010 6.025 6.025 5.580 5.940 263,964 -0.05(-0.83%)
May 14, 2010 6.180 6.180 5.911 5.990 329,962 -0.10(-1.64%)
May 13, 2010 6.100 6.240 6.000 6.090 295,335 +0.11(+1.84%)
May 12, 2010 6.100 6.170 5.916 5.980 352,196 -0.02(-0.33%)
May 11, 2010 6.200 6.300 5.770 6.000 385,964 +0.10(+1.69%)
May 10, 2010 5.920 5.950 5.730 5.900 289,470 +0.28(+4.98%)
May 07, 2010 5.600 5.890 5.250 5.620 603,349 +0.03(+0.54%)
May 06, 2010 6.050 6.120 3.910 5.590 759,698 -0.50(-8.21%)
May 05, 2010 5.980 6.240 5.880 6.090 483,771 +0.04(+0.66%)
May 04, 2010 6.000 6.100 5.850 6.050 348,772 +0.01(+0.17%)
May 03, 2010 6.300 6.300 5.860 6.040 469,847 +0.12(+2.03%)
Apr 30, 2010 5.970 5.970 5.610 5.920 498,915 -0.03(-0.50%)
Apr 29, 2010 5.880 6.020 5.800 5.950 335,011 +0.05(+0.85%)
Apr 28, 2010 5.970 6.020 5.710 5.900 435,119 -0.09(-1.50%)
Apr 27, 2010 6.040 6.070 5.750 5.990 472,787 +0.02(+0.34%)
Apr 26, 2010 5.970 6.150 5.880 5.970 853,802 +0.05(+0.84%)
Apr 23, 2010 5.920 5.970 5.800 5.920 240,632 +0.09(+1.54%)
Apr 22, 2010 5.790 5.850 5.650 5.830 534,958 +0.10(+1.75%)
Apr 21, 2010 5.720 5.760 5.630 5.730 497,760 +0.05(+0.88%)
Apr 20, 2010 5.600 5.680 5.500 5.680 403,988 +0.14(+2.53%)
Apr 19, 2010 5.210 5.600 5.210 5.540 448,492 +0.25(+4.73%)
Apr 16, 2010 5.270 5.450 4.931 5.290 540,618 -0.03(-0.56%)
Apr 15, 2010 5.660 5.750 5.170 5.320 457,514 -0.38(-6.67%)
Apr 14, 2010 5.520 5.750 5.340 5.700 667,056 +0.15(+2.70%)
Apr 13, 2010 5.650 5.670 5.280 5.550 350,441 -0.14(-2.46%)
Apr 12, 2010 5.580 5.770 5.500 5.690 384,256 +0.12(+2.15%)
Apr 09, 2010 5.460 5.650 5.340 5.570 467,351 +0.07(+1.27%)
Apr 08, 2010 5.430 5.600 5.150 5.500 823,128 +0.08(+1.48%)
Apr 07, 2010 5.340 5.450 5.230 5.420 549,871 +0.03(+0.56%)
Apr 06, 2010 5.080 5.400 5.080 5.390 400,516 +0.27(+5.27%)
Apr 05, 2010 5.370 5.380 5.070 5.120 635,171 -0.24(-4.48%)
Apr 01, 2010 5.180 5.360 5.360 5.360 609,600 +0.28(+5.51%)
Mar 31, 2010 5.050 5.170 5.000 5.080 617,365 -0.01(-0.20%)
Mar 30, 2010 4.900 5.100 4.840 5.090 838,933 +0.20(+4.09%)
Mar 29, 2010 4.670 4.900 4.600 4.890 975,677 +0.25(+5.39%)
Mar 26, 2010 4.770 4.820 4.530 4.640 1,653,434 -0.06(-1.28%)
Mar 25, 2010 4.550 4.800 4.500 4.700 1,193,643 +0.15(+3.30%)
Mar 24, 2010 4.470 4.650 4.450 4.550 1,098,617 +0.08(+1.79%)
Mar 23, 2010 4.370 4.470 4.150 4.470 607,473 +0.17(+3.95%)
Mar 22, 2010 4.100 4.330 4.020 4.300 652,474 +0.23(+5.65%)
Mar 19, 2010 3.850 4.070 3.790 4.070 938,435 +0.22(+5.71%)
Mar 18, 2010 3.880 3.890 3.730 3.850 119,998 -0.03(-0.77%)
Mar 17, 2010 3.750 3.900 3.730 3.880 266,937 +0.12(+3.19%)
Mar 16, 2010 3.760 3.850 3.700 3.760 217,377 -0.02(-0.53%)
Mar 15, 2010 3.790 3.850 3.580 3.780 423,541 +0.09(+2.44%)
Mar 12, 2010 3.740 3.750 3.620 3.690 124,924 -0.04(-1.07%)
Mar 11, 2010 3.770 3.820 3.690 3.730 108,528 -0.11(-2.86%)
Mar 10, 2010 3.800 3.850 3.540 3.840 212,253 +0.04(+1.05%)
Mar 09, 2010 3.830 3.830 3.600 3.800 234,258 +0.08(+2.15%)
Mar 08, 2010 3.870 3.870 3.680 3.720 267,621 +0.02(+0.54%)
Mar 05, 2010 3.730 3.800 3.600 3.700 535,449 +0.00(+0.00%)
Mar 04, 2010 3.560 3.700 3.540 3.700 270,735 +0.17(+4.82%)
Mar 03, 2010 3.400 3.530 3.360 3.530 200,701 +0.10(+2.92%)
Mar 02, 2010 3.330 3.475 3.250 3.430 310,428 +0.11(+3.31%)
Mar 01, 2010 3.350 3.390 3.240 3.320 299,932 -0.01(-0.30%)
Feb 26, 2010 3.350 3.350 3.230 3.330 134,723 -0.02(-0.60%)
Feb 25, 2010 3.260 3.350 3.160 3.350 293,032 +0.10(+3.08%)
Feb 24, 2010 3.170 3.280 3.160 3.250 140,437 +0.05(+1.56%)
Feb 23, 2010 3.200 3.250 3.160 3.200 84,826 -0.02(-0.62%)
Feb 22, 2010 3.240 3.310 3.210 3.220 89,175 -0.05(-1.53%)
Feb 19, 2010 3.320 3.380 3.130 3.270 337,198 -0.08(-2.39%)
Feb 18, 2010 3.170 3.400 3.130 3.350 518,140 +0.20(+6.35%)
Feb 17, 2010 3.140 3.180 3.080 3.150 55,070 -0.03(-0.94%)
Feb 16, 2010 3.100 3.180 3.090 3.180 87,830 +0.08(+2.58%)
Feb 12, 2010 3.020 3.100 3.100 3.100 56,200 +0.01(+0.32%)
Feb 11, 2010 3.040 3.100 2.900 3.090 48,006 +0.02(+0.65%)
Feb 10, 2010 3.090 3.100 2.920 3.070 56,483 -0.02(-0.65%)
Feb 09, 2010 3.090 3.100 3.000 3.090 57,291 +0.01(+0.32%)
Feb 08, 2010 3.100 3.150 3.000 3.080 52,627 -0.02(-0.65%)
Feb 05, 2010 3.060 3.120 2.970 3.100 61,477 +0.01(+0.32%)
Feb 04, 2010 3.120 3.190 3.050 3.090 55,400 -0.06(-1.90%)
Feb 03, 2010 3.120 3.220 3.110 3.150 182,618 +0.02(+0.64%)
Feb 02, 2010 3.100 3.180 3.040 3.130 72,551 -0.01(-0.32%)
Feb 01, 2010 3.190 3.190 3.040 3.140 173,495 +0.01(+0.32%)
Jan 29, 2010 3.050 3.140 3.000 3.130 229,383 +0.09(+2.96%)
Jan 28, 2010 3.090 3.090 2.890 3.040 219,988 +0.13(+4.47%)
Jan 27, 2010 3.040 3.040 2.720 2.910 254,767 -0.14(-4.59%)
Jan 26, 2010 3.100 3.110 3.030 3.050 156,184 +0.00(+0.00%)
Jan 25, 2010 3.020 3.060 2.900 3.050 187,302 +0.01(+0.33%)
Jan 22, 2010 3.010 3.060 2.920 3.040 93,416 -0.01(-0.33%)
Jan 21, 2010 3.100 3.130 3.000 3.050 202,008 -0.01(-0.33%)
Jan 20, 2010 3.050 3.100 3.020 3.060 104,746 -0.01(-0.33%)
Jan 19, 2010 3.080 3.120 2.950 3.070 153,059 -0.01(-0.32%)
Jan 15, 2010 3.130 3.080 3.080 3.080 153,500 -0.03(-0.96%)
Jan 14, 2010 3.120 3.130 3.060 3.110 103,731 +0.01(+0.32%)
Jan 13, 2010 3.100 3.145 3.070 3.100 142,432 +0.00(+0.00%)
Jan 12, 2010 3.190 3.200 3.080 3.100 143,841 -0.09(-2.82%)
Jan 11, 2010 3.170 3.250 3.070 3.190 315,629 +0.09(+2.90%)
Jan 08, 2010 3.050 3.130 3.020 3.100 132,658 +0.06(+1.97%)
Jan 07, 2010 3.080 3.080 2.960 3.040 91,493 -0.04(-1.30%)
Jan 06, 2010 3.080 3.140 3.010 3.080 249,147 +0.03(+0.98%)
Jan 05, 2010 2.970 3.060 2.890 3.050 295,070 +0.10(+3.39%)
Jan 04, 2010 3.000 3.000 2.800 2.950 276,135 -0.01(-0.34%)
Dec 31, 2009 2.880 2.960 2.960 2.960 137,000 +0.11(+3.86%)
Dec 30, 2009 2.860 2.860 2.790 2.850 154,513 +0.02(+0.71%)
Dec 29, 2009 2.800 2.920 2.750 2.830 250,964 +0.01(+0.35%)
Dec 28, 2009 2.770 2.840 2.670 2.820 280,194 +0.02(+0.71%)
Dec 24, 2009 2.810 2.810 2.770 2.800 25,842 +0.00(+0.00%)
Dec 23, 2009 2.800 2.830 2.720 2.800 63,806 +0.00(+0.00%)
Dec 22, 2009 2.770 2.830 2.700 2.800 228,078 +0.02(+0.72%)
Dec 21, 2009 2.840 2.870 2.750 2.780 179,985 -0.04(-1.42%)
Dec 18, 2009 2.810 2.870 2.760 2.820 211,507 +0.00(+0.00%)
Dec 17, 2009 2.970 2.970 2.790 2.820 319,702 -0.15(-5.05%)
Dec 16, 2009 3.040 3.040 2.920 2.970 128,360 -0.02(-0.67%)
Dec 15, 2009 3.050 3.200 2.970 2.990 287,311 -0.05(-1.64%)
Dec 14, 2009 3.060 3.140 2.972 3.040 226,572 -0.05(-1.62%)
Dec 11, 2009 3.130 3.130 2.950 3.090 184,872 +0.07(+2.32%)
Dec 10, 2009 3.180 3.180 2.950 3.020 188,077 -0.10(-3.21%)
Dec 09, 2009 3.070 3.140 3.060 3.120 109,393 +0.07(+2.30%)
Dec 08, 2009 3.200 3.220 3.010 3.050 262,898 -0.13(-4.09%)
Dec 07, 2009 3.040 3.240 2.870 3.180 471,956 +0.22(+7.43%)
Dec 04, 2009 3.250 3.250 2.900 2.960 2,613,464 -0.70(-19.13%)
Dec 03, 2009 3.680 3.710 3.590 3.660 52,455 -0.06(-1.61%)
Dec 02, 2009 3.800 3.840 3.520 3.720 86,666 -0.07(-1.85%)
Dec 01, 2009 3.900 3.940 3.630 3.790 114,692 -0.12(-3.07%)
Nov 30, 2009 3.920 3.950 3.620 3.910 131,263 +0.03(+0.77%)
Nov 27, 2009 3.940 4.000 3.720 3.880 138,130 -0.07(-1.77%)
Nov 25, 2009 3.670 3.950 3.660 3.950 170,000 +0.28(+7.63%)
Nov 24, 2009 3.450 3.690 3.400 3.670 162,001 +0.14(+3.97%)
Nov 23, 2009 3.600 3.750 3.360 3.530 154,835 -0.07(-1.94%)
Nov 20, 2009 3.390 3.680 3.330 3.600 277,730 +0.16(+4.65%)
Nov 19, 2009 3.630 3.630 3.310 3.440 116,731 -0.03(-0.86%)
Nov 18, 2009 3.600 3.700 3.320 3.470 161,327 -0.13(-3.61%)
Nov 17, 2009 3.390 3.630 3.350 3.600 91,109 +0.15(+4.35%)
Nov 16, 2009 3.600 3.680 3.400 3.450 181,137 -0.14(-3.90%)
Nov 13, 2009 3.530 3.650 3.280 3.590 189,879 -0.01(-0.28%)
Nov 12, 2009 3.700 3.740 3.520 3.600 147,873 -0.14(-3.74%)
Nov 11, 2009 3.870 3.870 3.590 3.740 136,008 -0.05(-1.32%)
Nov 10, 2009 3.800 3.950 3.700 3.790 335,691 +0.04(+1.07%)
Nov 09, 2009 3.600 3.820 3.450 3.750 587,359 +0.31(+9.01%)
Nov 06, 2009 3.360 3.600 3.200 3.440 682,488 +0.37(+12.05%)
Nov 05, 2009 3.000 3.140 3.000 3.070 103,693 +0.13(+4.42%)
Nov 04, 2009 3.240 3.240 2.930 2.940 233,944 -0.21(-6.67%)
Nov 03, 2009 3.050 3.190 2.990 3.150 91,558 +0.06(+1.94%)
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.