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 (%)
Nov 28, 2008 1.040 1.050 0.9700 0.9700 17,720 +0.01(+1.04%)
Nov 26, 2008 1.030 1.030 0.9600 0.9600 3,619 -0.08(-7.68%)
Nov 25, 2008 0.9700 1.040 0.9700 1.040 1,200 +0.09(+9.46%)
Nov 24, 2008 1.000 1.000 0.9500 0.9500 12,900 -0.06(-5.94%)
Nov 21, 2008 1.040 1.150 1.000 1.010 35,959 -0.00(-0.47%)
Nov 20, 2008 1.010 1.070 0.9900 1.015 8,913 -0.04(-3.35%)
Nov 19, 2008 1.080 1.080 1.000 1.050 9,919 +0.01(+0.97%)
Nov 18, 2008 1.080 1.090 1.000 1.040 16,112 +0.04(+3.99%)
Nov 17, 2008 1.130 1.170 1.000 1.000 1,800 -0.04(-3.84%)
Nov 14, 2008 1.040 1.040 1.000 1.040 15,525 -0.05(-4.60%)
Nov 13, 2008 1.160 1.170 1.090 1.090 7,499 -0.09(-7.63%)
Nov 12, 2008 1.190 1.220 1.170 1.180 8,200 -0.05(-4.07%)
Nov 11, 2008 1.280 1.280 1.150 1.230 2,000 -0.11(-8.20%)
Nov 10, 2008 1.370 1.370 1.290 1.340 4,500 +0.06(+4.68%)
Nov 07, 2008 1.180 1.330 1.160 1.280 9,663 +0.12(+10.35%)
Nov 06, 2008 1.340 1.340 1.160 1.160 28,320 -0.18(-13.43%)
Nov 05, 2008 1.300 1.370 1.300 1.340 3,458 +0.04(+2.72%)
Nov 04, 2008 1.300 1.310 1.300 1.304 3,100 -0.04(-2.65%)
Nov 03, 2008 1.340 1.400 1.280 1.340 8,680 +0.06(+4.69%)
Oct 31, 2008 1.340 1.340 1.280 1.280 5,300 -0.13(-9.22%)
Oct 30, 2008 1.450 1.450 1.300 1.410 5,741 +0.15(+11.91%)
Oct 29, 2008 1.240 1.260 1.240 1.260 2,750 +0.02(+1.60%)
Oct 28, 2008 1.240 1.240 1.240 1.240 200 +0.00(+0.00%)
Oct 27, 2008 1.380 1.380 1.170 1.240 19,000 -0.16(-11.43%)
Oct 24, 2008 1.350 1.410 1.350 1.400 5,100 -0.08(-5.41%)
Oct 23, 2008 1.480 1.480 1.480 1.480 1,900 +0.03(+2.08%)
Oct 22, 2008 1.450 1.450 1.450 1.450 8,305 -0.05(-3.34%)
Oct 21, 2008 1.650 1.650 1.500 1.500 7,392 -0.12(-7.40%)
Oct 20, 2008 1.480 1.750 1.480 1.620 24,750 +0.31(+23.66%)
Oct 17, 2008 1.593 1.600 1.290 1.310 11,671 -0.24(-15.48%)
Oct 16, 2008 1.350 1.600 1.350 1.550 2,273 +0.01(+0.65%)
Oct 15, 2008 1.699 1.750 1.540 1.540 6,500 -0.08(-4.94%)
Oct 14, 2008 1.490 1.700 1.490 1.620 11,564 +0.13(+8.72%)
Oct 13, 2008 1.750 1.750 1.430 1.490 4,775 -0.29(-16.29%)
Oct 10, 2008 1.050 1.780 0.8800 1.780 47,031 +0.69(+63.30%)
Oct 09, 2008 1.240 1.240 0.7700 1.090 32,800 -0.23(-17.42%)
Oct 08, 2008 1.310 1.320 1.177 1.320 18,909 -0.00(-0.01%)
Oct 07, 2008 1.390 1.380 1.180 1.320 23,400 -0.07(-5.03%)
Oct 06, 2008 1.690 1.690 1.160 1.390 62,192 -0.31(-18.25%)
Oct 03, 2008 1.700 1.700 1.588 1.700 13,870 -0.03(-1.73%)
Oct 02, 2008 1.730 1.730 1.600 1.730 19,980 +0.03(+1.76%)
Oct 01, 2008 1.610 1.700 1.610 1.700 5,200 +0.01(+0.59%)
Sep 30, 2008 1.750 1.750 1.620 1.690 9,250 -0.09(-5.05%)
Sep 29, 2008 1.600 1.810 1.500 1.780 28,941 +0.15(+9.20%)
Sep 26, 2008 1.650 1.660 1.470 1.630 44,277 +0.05(+3.16%)
Sep 25, 2008 1.380 1.650 1.370 1.580 63,351 +0.21(+15.33%)
Sep 24, 2008 1.300 1.450 1.260 1.370 11,435 +0.01(+0.74%)
Sep 23, 2008 1.250 1.390 1.150 1.360 68,409 +0.15(+12.41%)
Sep 22, 2008 1.185 1.210 1.170 1.210 2,650 +0.02(+1.67%)
Sep 19, 2008 1.160 1.190 1.080 1.190 17,708 +0.03(+2.59%)
Sep 18, 2008 1.170 1.170 1.070 1.160 66,550 -0.06(-4.92%)
Sep 17, 2008 1.215 1.300 1.210 1.220 9,050 +0.01(+0.74%)
Sep 16, 2008 1.160 1.239 1.160 1.211 3,200 -0.01(-0.74%)
Sep 15, 2008 1.160 1.338 1.160 1.220 16,098 +0.00(+0.00%)
Sep 12, 2008 1.220 1.220 1.170 1.220 29,418 +0.03(+2.52%)
Sep 11, 2008 1.200 1.270 1.170 1.190 11,763 -0.09(-6.96%)
Sep 10, 2008 1.250 1.350 1.160 1.279 27,457 +0.04(+3.15%)
Sep 09, 2008 1.260 1.260 1.240 1.240 10,751 +0.00(+0.00%)
Sep 08, 2008 1.200 1.250 1.200 1.240 28,305 +0.04(+3.33%)
Sep 05, 2008 1.200 1.200 1.190 1.200 11,761 +0.05(+4.35%)
Sep 04, 2008 1.250 1.250 1.120 1.150 80,726 -0.13(-10.16%)
Sep 03, 2008 1.380 1.400 1.140 1.280 22,941 -0.10(-7.25%)
Sep 02, 2008 1.429 1.429 1.342 1.380 3,270 -0.03(-2.13%)
Aug 29, 2008 1.400 1.420 1.380 1.410 20,276 +0.03(+2.17%)
Aug 28, 2008 1.380 1.450 1.340 1.380 42,310 +0.00(+0.00%)
Aug 27, 2008 1.360 1.390 1.320 1.380 23,129 +0.06(+4.54%)
Aug 26, 2008 1.340 1.345 1.320 1.320 11,040 -0.02(-1.49%)
Aug 25, 2008 1.370 1.370 1.340 1.340 12,040 -0.07(-5.13%)
Aug 22, 2008 1.430 1.430 1.250 1.413 23,400 +0.04(+3.10%)
Aug 21, 2008 1.520 1.520 1.360 1.370 20,484 -0.17(-11.04%)
Aug 20, 2008 1.520 1.540 1.520 1.540 10,365 +0.02(+1.32%)
Aug 19, 2008 1.510 1.525 1.500 1.520 17,900 -0.01(-0.65%)
Aug 18, 2008 1.590 1.590 1.530 1.530 15,415 -0.01(-0.65%)
Aug 15, 2008 1.552 1.552 1.510 1.540 3,650 -0.01(-0.58%)
Aug 14, 2008 1.530 1.610 1.530 1.549 84,491 +0.07(+4.66%)
Aug 13, 2008 1.410 1.480 1.400 1.480 16,726 -0.03(-1.98%)
Aug 12, 2008 1.500 1.520 1.450 1.510 7,644 +0.01(+0.66%)
Aug 11, 2008 1.530 1.590 1.500 1.500 9,530 +0.00(+0.00%)
Aug 08, 2008 1.510 1.590 1.500 1.500 18,740 -0.10(-6.25%)
Aug 07, 2008 1.630 1.630 1.580 1.600 9,945 +0.00(+0.00%)
Aug 06, 2008 1.550 1.630 1.550 1.600 20,554 +0.05(+3.23%)
Aug 05, 2008 1.620 1.830 1.550 1.550 27,075 -0.10(-6.06%)
Aug 04, 2008 1.440 1.836 1.440 1.650 55,780 +0.24(+17.02%)
Aug 01, 2008 1.570 1.570 1.400 1.410 49,378 -0.12(-7.84%)
Jul 31, 2008 1.450 1.550 1.430 1.530 93,600 +0.14(+10.07%)
Jul 30, 2008 1.600 1.600 1.370 1.390 46,300 -0.17(-10.90%)
Jul 29, 2008 1.560 1.690 1.550 1.560 24,583 -0.04(-2.50%)
Jul 28, 2008 1.680 1.680 1.540 1.600 27,404 -0.04(-2.44%)
Jul 25, 2008 1.809 1.980 1.580 1.640 77,998 -0.20(-10.86%)
Jul 24, 2008 2.000 2.000 1.840 1.840 7,223 -0.13(-6.60%)
Jul 23, 2008 1.720 2.180 1.720 1.970 51,533 +0.26(+15.20%)
Jul 22, 2008 1.720 1.940 1.710 1.710 10,971 +0.00(+0.00%)
Jul 21, 2008 1.950 2.190 1.690 1.710 15,700 -0.20(-10.47%)
Jul 18, 2008 1.550 2.160 1.550 1.910 41,073 +0.36(+23.23%)
Jul 17, 2008 1.590 1.700 1.510 1.550 11,900 +0.04(+2.64%)
Jul 16, 2008 1.590 1.590 1.490 1.510 6,550 -0.09(-5.62%)
Jul 15, 2008 1.660 1.660 1.570 1.600 8,391 -0.07(-4.19%)
Jul 14, 2008 1.680 1.780 1.600 1.670 53,448 -0.04(-2.34%)
Jul 11, 2008 1.680 1.750 1.680 1.710 15,854 -0.02(-1.16%)
Jul 10, 2008 1.750 1.810 1.550 1.730 4,450 -0.07(-3.89%)
Jul 09, 2008 1.930 1.930 1.780 1.800 3,800 -0.06(-3.23%)
Jul 08, 2008 1.830 1.860 1.828 1.860 3,900 +0.05(+2.77%)
Jul 07, 2008 1.870 1.890 1.810 1.810 8,750 -0.01(-0.55%)
Jul 04, 2008 1.790 1.820 1.770 1.820 5,229 +0.00(+0.00%)
Jul 03, 2008 1.790 1.820 1.770 1.820 5,229 +0.02(+1.11%)
Jul 02, 2008 1.930 1.930 1.790 1.800 16,757 -0.09(-4.76%)
Jul 01, 2008 1.950 2.120 1.800 1.890 35,279 -0.26(-12.09%)
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%)
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.