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 30, 2015 9.250 9.450 8.670 9.010 3,349,253 +0.16(+1.81%)
Sep 29, 2015 9.130 9.940 8.670 8.850 4,749,464 -0.28(-3.07%)
Sep 28, 2015 10.76 10.85 9.000 9.130 6,971,764 -1.83(-16.70%)
Sep 25, 2015 12.92 13.04 10.19 10.96 5,709,899 -1.76(-13.84%)
Sep 24, 2015 12.79 13.09 12.51 12.72 2,861,125 -0.24(-1.85%)
Sep 23, 2015 12.46 13.18 12.15 12.96 2,683,574 +0.46(+3.68%)
Sep 22, 2015 11.78 12.74 11.60 12.50 2,978,666 +0.33(+2.71%)
Sep 21, 2015 12.90 13.25 11.04 12.17 5,154,582 -0.42(-3.34%)
Sep 18, 2015 11.68 12.81 11.56 12.59 5,269,533 +0.68(+5.71%)
Sep 17, 2015 11.39 12.18 11.36 11.91 4,592,082 +0.44(+3.84%)
Sep 16, 2015 11.12 11.62 11.02 11.47 2,635,588 +0.45(+4.08%)
Sep 15, 2015 11.10 11.19 10.81 11.02 1,468,654 +0.02(+0.18%)
Sep 14, 2015 10.70 11.02 10.41 11.00 2,060,860 +0.38(+3.58%)
Sep 11, 2015 9.820 10.65 9.760 10.62 3,217,643 +0.80(+8.15%)
Sep 10, 2015 9.320 9.970 9.200 9.820 1,589,798 +0.50(+5.36%)
Sep 09, 2015 9.300 9.720 9.180 9.320 2,223,863 +0.08(+0.87%)
Sep 08, 2015 9.110 9.250 8.940 9.240 1,509,599 +0.22(+2.44%)
Sep 04, 2015 8.620 9.020 9.020 9.020 2,060,600 +0.30(+3.44%)
Sep 03, 2015 9.150 9.375 8.680 8.720 2,212,803 -0.36(-3.96%)
Sep 02, 2015 8.950 9.080 8.538 9.080 1,790,837 +0.51(+5.95%)
Sep 01, 2015 8.520 9.030 8.420 8.570 2,696,429 -0.14(-1.61%)
Aug 31, 2015 8.890 9.200 8.630 8.710 2,325,585 -0.28(-3.11%)
Aug 28, 2015 8.560 9.290 8.500 8.990 3,617,452 +0.32(+3.69%)
Aug 27, 2015 8.440 8.750 8.400 8.670 3,172,398 +0.27(+3.21%)
Aug 26, 2015 8.250 8.410 7.590 8.400 3,875,185 +0.37(+4.54%)
Aug 25, 2015 8.520 8.660 7.910 8.035 4,253,284 +0.09(+1.20%)
Aug 24, 2015 7.780 8.470 7.070 7.940 5,778,683 -0.72(-8.31%)
Aug 21, 2015 8.260 9.060 7.820 8.660 5,504,863 +0.22(+2.61%)
Aug 20, 2015 9.220 9.300 8.380 8.440 5,364,053 -0.88(-9.44%)
Aug 19, 2015 9.780 9.790 9.030 9.320 3,771,636 -0.47(-4.80%)
Aug 18, 2015 10.13 10.24 9.765 9.790 3,216,554 -0.43(-4.21%)
Aug 17, 2015 10.13 10.33 9.880 10.22 3,143,250 +0.57(+5.91%)
Aug 14, 2015 10.17 10.26 9.420 9.650 4,324,828 -0.62(-6.04%)
Aug 13, 2015 10.39 10.88 10.25 10.27 3,111,804 -0.31(-2.93%)
Aug 12, 2015 10.16 10.64 9.620 10.58 4,416,517 +0.06(+0.57%)
Aug 11, 2015 11.17 11.80 10.09 10.52 5,992,338 -1.40(-11.74%)
Aug 10, 2015 12.40 12.65 11.66 11.92 2,930,215 -0.28(-2.30%)
Aug 07, 2015 13.00 13.09 11.68 12.20 3,389,126 -0.83(-6.33%)
Aug 06, 2015 14.00 14.01 12.50 13.03 5,109,442 -0.94(-6.70%)
Aug 05, 2015 13.64 14.08 13.51 13.96 3,039,232 +0.56(+4.18%)
Aug 04, 2015 13.68 13.79 13.06 13.40 2,946,198 -0.17(-1.25%)
Aug 03, 2015 13.31 14.00 13.31 13.57 3,717,208 +0.21(+1.57%)
Jul 31, 2015 12.88 13.90 12.80 13.36 4,976,287 +0.46(+3.57%)
Jul 30, 2015 12.74 13.24 12.34 12.90 3,039,705 +0.00(+0.00%)
Jul 29, 2015 12.81 13.10 12.37 12.90 2,557,963 +0.26(+2.06%)
Jul 28, 2015 12.22 12.75 11.82 12.64 2,049,413 +0.61(+5.07%)
Jul 27, 2015 12.27 12.38 11.62 12.03 2,492,357 -0.45(-3.61%)
Jul 24, 2015 12.81 13.33 12.45 12.48 4,595,499 -0.11(-0.87%)
Jul 23, 2015 12.82 13.17 12.50 12.59 2,210,629 -0.19(-1.49%)
Jul 22, 2015 12.50 13.03 12.28 12.78 2,413,125 +0.12(+0.95%)
Jul 21, 2015 12.72 13.02 12.06 12.66 2,501,485 +0.00(+0.00%)
Jul 20, 2015 12.92 12.99 12.33 12.66 3,464,146 -0.29(-2.24%)
Jul 17, 2015 13.05 13.28 12.70 12.95 3,402,888 -0.07(-0.54%)
Jul 16, 2015 12.80 13.25 12.39 13.02 5,185,145 +0.55(+4.41%)
Jul 15, 2015 12.52 12.88 11.90 12.47 5,636,551 +0.15(+1.22%)
Jul 14, 2015 11.51 12.45 11.51 12.32 4,002,980 +0.79(+6.85%)
Jul 13, 2015 11.35 11.82 11.35 11.53 2,975,642 +0.36(+3.22%)
Jul 10, 2015 10.62 11.23 10.40 11.17 3,192,675 +0.69(+6.58%)
Jul 09, 2015 10.83 11.00 10.28 10.48 2,474,341 -0.17(-1.60%)
Jul 08, 2015 11.21 11.38 10.55 10.65 2,745,477 -0.75(-6.58%)
Jul 07, 2015 11.56 11.67 11.12 11.40 2,844,147 +0.04(+0.35%)
Jul 06, 2015 10.91 11.59 10.67 11.36 2,423,166 +0.14(+1.25%)
Jul 02, 2015 11.69 11.22 11.22 11.22 2,498,300 -0.40(-3.44%)
Jul 01, 2015 12.12 12.46 11.49 11.62 2,716,163 -0.38(-3.17%)
Jun 30, 2015 12.13 12.26 11.68 12.00 4,460,198 +0.46(+3.99%)
Jun 29, 2015 11.79 12.40 11.51 11.54 3,394,017 -0.78(-6.33%)
Jun 26, 2015 12.28 12.81 12.13 12.32 4,203,286 -0.11(-0.88%)
Jun 25, 2015 11.80 12.45 11.54 12.43 2,988,035 +0.68(+5.79%)
Jun 24, 2015 11.80 11.94 11.24 11.75 2,926,254 -0.04(-0.34%)
Jun 23, 2015 12.59 12.59 11.68 11.79 3,756,225 -0.71(-5.68%)
Jun 22, 2015 11.21 12.53 11.00 12.50 6,485,626 +0.36(+2.97%)
Jun 19, 2015 12.37 12.37 11.80 12.14 5,015,118 -0.09(-0.74%)
Jun 18, 2015 11.75 12.48 11.70 12.23 6,561,176 +0.66(+5.70%)
Jun 17, 2015 11.05 11.90 11.02 11.57 5,013,840 +0.58(+5.28%)
Jun 16, 2015 10.61 11.54 10.35 10.99 7,273,584 +0.27(+2.52%)
Jun 15, 2015 9.560 10.75 9.350 10.72 5,598,507 +1.32(+14.04%)
Jun 12, 2015 9.560 9.760 9.310 9.400 2,528,886 -0.27(-2.79%)
Jun 11, 2015 10.03 10.18 9.290 9.670 4,520,829 -0.39(-3.88%)
Jun 10, 2015 9.900 10.29 9.850 10.06 1,895,010 -0.06(-0.59%)
Jun 09, 2015 10.45 10.47 9.900 10.12 3,760,058 -0.41(-3.89%)
Jun 08, 2015 10.00 10.60 9.830 10.53 4,439,892 +0.63(+6.36%)
Jun 05, 2015 9.630 10.05 9.510 9.900 2,129,707 +0.27(+2.80%)
Jun 04, 2015 9.550 10.05 9.500 9.630 1,985,673 -0.01(-0.10%)
Jun 03, 2015 9.750 9.880 9.520 9.640 1,966,127 -0.04(-0.46%)
Jun 02, 2015 9.450 10.08 9.310 9.685 3,513,554 +0.26(+2.70%)
Jun 01, 2015 9.570 9.600 9.190 9.430 1,957,788 -0.05(-0.53%)
May 29, 2015 9.430 9.750 9.290 9.480 2,213,659 +0.06(+0.64%)
May 28, 2015 9.280 9.420 9.050 9.420 1,468,548 +0.10(+1.07%)
May 27, 2015 9.170 9.340 9.100 9.320 1,377,697 +0.18(+1.97%)
May 26, 2015 9.410 9.460 9.040 9.140 2,067,455 -0.33(-3.48%)
May 22, 2015 9.460 9.470 9.470 9.470 2,114,600 +0.03(+0.32%)
May 21, 2015 9.680 9.890 9.290 9.440 1,692,396 -0.18(-1.87%)
May 20, 2015 9.870 9.950 9.560 9.620 2,040,016 -0.24(-2.38%)
May 19, 2015 9.390 9.880 9.380 9.855 2,629,334 +0.51(+5.40%)
May 18, 2015 9.100 9.510 9.010 9.350 3,247,250 +0.18(+1.96%)
May 15, 2015 9.350 9.550 9.065 9.170 2,624,167 -0.17(-1.82%)
May 14, 2015 9.520 9.560 9.040 9.340 2,759,185 -0.17(-1.74%)
May 13, 2015 10.00 10.11 9.250 9.505 4,345,502 -0.49(-4.95%)
May 12, 2015 10.26 10.49 9.800 10.00 5,357,300 -0.75(-6.98%)
May 11, 2015 10.99 11.00 10.40 10.75 3,643,053 -0.16(-1.47%)
May 08, 2015 10.70 11.15 10.35 10.91 5,183,971 +0.41(+3.90%)
May 07, 2015 9.960 10.54 9.650 10.50 4,926,247 +0.97(+10.18%)
May 06, 2015 9.430 9.880 9.320 9.530 2,267,638 +0.18(+1.93%)
May 05, 2015 9.960 10.07 9.220 9.350 3,076,090 -0.40(-4.10%)
May 04, 2015 9.530 10.17 9.410 9.750 2,608,278 +0.23(+2.42%)
May 01, 2015 8.910 9.555 8.820 9.520 4,427,975 +0.71(+8.06%)
Apr 30, 2015 9.140 9.350 8.630 8.810 5,073,042 -0.32(-3.50%)
Apr 29, 2015 9.110 9.460 8.880 9.130 3,915,036 -0.09(-0.98%)
Apr 28, 2015 10.02 10.18 8.820 9.220 5,395,082 -0.59(-6.01%)
Apr 27, 2015 10.85 10.99 9.720 9.810 4,439,014 -1.00(-9.25%)
Apr 24, 2015 11.19 11.24 10.79 10.81 1,854,790 -0.39(-3.53%)
Apr 23, 2015 10.99 11.31 10.71 11.21 2,262,583 +0.32(+2.99%)
Apr 22, 2015 10.85 11.03 10.42 10.88 2,904,916 +0.03(+0.28%)
Apr 21, 2015 10.83 11.33 10.71 10.85 3,727,492 -0.11(-0.96%)
Apr 20, 2015 12.08 12.10 10.77 10.96 6,377,792 -0.96(-8.06%)
Apr 17, 2015 11.75 12.04 11.59 11.91 3,396,792 -0.04(-0.29%)
Apr 16, 2015 11.54 12.13 11.31 11.95 4,343,023 +0.42(+3.64%)
Apr 15, 2015 11.92 11.93 11.24 11.53 4,862,856 -0.11(-0.95%)
Apr 14, 2015 10.57 11.77 10.33 11.64 10,590,181 +1.41(+13.78%)
Apr 13, 2015 10.15 10.65 10.13 10.23 3,335,611 +0.10(+0.99%)
Apr 10, 2015 9.720 10.19 9.600 10.13 2,934,845 +0.43(+4.43%)
Apr 09, 2015 9.900 10.22 9.510 9.700 2,755,219 -0.23(-2.32%)
Apr 08, 2015 9.760 10.04 9.490 9.930 3,533,586 +0.24(+2.48%)
Apr 07, 2015 10.11 10.33 9.660 9.690 2,911,968 -0.36(-3.58%)
Apr 06, 2015 9.940 10.35 9.860 10.05 2,577,221 +0.09(+0.90%)
Apr 02, 2015 10.11 9.960 9.960 9.960 3,281,700 -0.14(-1.39%)
Apr 01, 2015 10.70 10.76 9.750 10.10 7,821,684 -0.67(-6.22%)
Mar 31, 2015 11.52 11.61 10.72 10.77 6,244,278 -0.84(-7.24%)
Mar 30, 2015 13.17 13.50 11.51 11.61 12,773,278 +0.16(+1.44%)
Mar 27, 2015 11.21 11.93 11.21 11.45 5,781,590 +0.34(+3.02%)
Mar 26, 2015 10.67 11.49 10.45 11.11 4,437,853 +0.06(+0.54%)
Mar 25, 2015 12.39 12.55 10.92 11.05 8,060,860 -1.43(-11.46%)
Mar 24, 2015 12.70 13.07 12.30 12.48 3,257,328 -0.25(-1.96%)
Mar 23, 2015 13.75 13.79 12.62 12.73 5,023,248 -1.16(-8.35%)
Mar 20, 2015 14.22 14.34 13.54 13.89 7,056,536 -0.11(-0.79%)
Mar 19, 2015 13.60 14.32 13.47 14.00 4,847,946 +0.43(+3.17%)
Mar 18, 2015 13.71 13.94 13.25 13.57 3,355,414 -0.14(-1.02%)
Mar 17, 2015 13.20 13.84 13.12 13.71 3,440,902 +0.48(+3.63%)
Mar 16, 2015 13.37 13.45 13.04 13.23 1,891,703 -0.09(-0.68%)
Mar 13, 2015 12.84 13.45 12.79 13.32 2,772,071 +0.35(+2.70%)
Mar 12, 2015 13.18 13.23 12.51 12.97 3,413,218 -0.17(-1.29%)
Mar 11, 2015 13.23 13.49 12.93 13.14 2,801,990 -0.04(-0.27%)
Mar 10, 2015 13.21 13.67 13.03 13.18 4,335,526 -0.73(-5.28%)
Mar 09, 2015 13.44 13.93 11.98 13.91 6,592,631 +0.53(+3.96%)
Mar 06, 2015 13.65 13.72 13.00 13.38 5,316,212 -0.43(-3.11%)
Mar 05, 2015 13.79 14.27 13.40 13.81 7,975,953 +0.47(+3.52%)
Mar 04, 2015 12.40 13.48 12.49 13.34 8,886,824 +0.85(+6.81%)
Mar 03, 2015 12.14 12.60 11.60 12.49 6,171,181 +0.70(+5.94%)
Mar 02, 2015 11.53 12.19 11.41 11.79 4,642,564 +0.53(+4.71%)
Feb 27, 2015 11.45 12.02 11.10 11.26 6,277,078 -0.52(-4.41%)
Feb 26, 2015 11.02 11.90 10.66 11.78 8,701,907 +1.28(+12.19%)
Feb 25, 2015 9.900 10.56 9.772 10.50 3,370,991 +0.60(+6.06%)
Feb 24, 2015 10.19 10.42 9.750 9.900 3,395,811 -0.16(-1.59%)
Feb 23, 2015 9.540 10.70 9.500 10.06 8,678,975 +0.50(+5.23%)
Feb 20, 2015 9.530 9.830 9.320 9.560 2,279,052 +0.02(+0.21%)
Feb 19, 2015 9.670 9.850 9.400 9.540 1,730,135 -0.17(-1.75%)
Feb 18, 2015 9.700 9.920 9.550 9.710 1,774,973 +0.04(+0.41%)
Feb 17, 2015 9.710 10.23 9.630 9.670 3,150,272 +0.03(+0.31%)
Feb 13, 2015 10.04 9.640 9.640 9.640 3,395,600 -0.35(-3.50%)
Feb 12, 2015 9.190 10.05 9.030 9.990 4,878,465 +0.75(+8.12%)
Feb 11, 2015 9.030 9.990 8.910 9.240 7,208,293 +0.33(+3.70%)
Feb 10, 2015 9.060 9.190 8.660 8.910 4,196,541 +0.35(+4.09%)
Feb 09, 2015 8.750 8.800 8.410 8.560 1,746,052 -0.11(-1.27%)
Feb 06, 2015 8.680 8.970 8.460 8.670 1,895,715 -0.01(-0.12%)
Feb 05, 2015 8.590 8.910 8.410 8.680 3,093,157 +0.10(+1.17%)
Feb 04, 2015 8.950 9.150 8.560 8.580 10,803,618 -0.38(-4.24%)
Feb 03, 2015 8.150 8.990 8.050 8.960 4,868,609 +0.02(+0.17%)
Feb 02, 2015 9.130 9.430 8.760 8.945 3,497,337 -0.00(-0.06%)
Jan 30, 2015 8.960 9.235 8.860 8.950 2,895,512 -0.13(-1.43%)
Jan 29, 2015 8.490 9.400 8.240 9.080 4,418,683 +0.64(+7.58%)
Jan 28, 2015 9.010 9.200 8.300 8.440 4,641,605 -0.49(-5.49%)
Jan 27, 2015 7.900 9.640 7.776 8.930 9,671,303 +0.93(+11.62%)
Jan 26, 2015 7.630 8.000 7.040 8.000 3,948,250 +0.76(+10.50%)
Jan 23, 2015 7.300 7.600 7.130 7.240 1,507,880 -0.10(-1.36%)
Jan 22, 2015 6.920 7.490 6.680 7.340 2,790,234 +0.48(+7.00%)
Jan 21, 2015 7.520 7.550 6.640 6.860 3,394,664 -0.76(-9.97%)
Jan 20, 2015 7.850 7.890 7.050 7.620 3,563,908 -0.49(-6.04%)
Jan 16, 2015 8.110 8.230 7.270 8.110 6,106,682 +0.14(+1.76%)
Jan 15, 2015 8.410 8.600 7.830 7.970 7,875,810 -0.90(-10.15%)
Jan 14, 2015 9.020 9.500 8.350 8.870 38,652,836 +3.13(+54.53%)
Jan 13, 2015 6.040 6.060 5.560 5.740 2,838,800 -0.19(-3.20%)
Jan 12, 2015 5.490 6.100 5.450 5.930 2,137,023 +0.55(+10.22%)
Jan 09, 2015 4.970 5.450 4.940 5.380 1,294,209 +0.39(+7.82%)
Jan 08, 2015 5.090 5.090 4.920 4.990 652,621 -0.03(-0.60%)
Jan 07, 2015 4.990 5.130 4.900 5.020 641,199 +0.06(+1.21%)
Jan 06, 2015 5.060 5.180 4.870 4.960 912,710 -0.11(-2.17%)
Jan 05, 2015 5.120 5.190 4.870 5.070 747,553 -0.06(-1.17%)
Jan 02, 2015 5.100 5.230 4.900 5.130 1,282,460 +0.06(+1.18%)
Dec 31, 2014 5.070 5.070 5.070 5.070 1,289,400 +0.04(+0.80%)
Dec 30, 2014 4.990 5.045 4.760 5.030 607,935 +0.04(+0.70%)
Dec 29, 2014 4.930 5.200 4.820 4.995 1,237,948 +0.09(+1.94%)
Dec 26, 2014 4.750 4.980 4.700 4.900 489,316 +0.14(+2.94%)
Dec 24, 2014 4.870 4.760 4.760 4.760 519,400 +0.07(+1.49%)
Dec 23, 2014 4.980 4.980 4.520 4.690 1,194,529 -0.24(-4.87%)
Dec 22, 2014 4.810 4.950 4.580 4.930 1,173,566 +0.13(+2.71%)
Dec 19, 2014 4.300 4.840 4.270 4.800 2,150,375 +0.53(+12.41%)
Dec 18, 2014 4.320 4.360 4.200 4.270 663,077 +0.03(+0.71%)
Dec 17, 2014 4.080 4.390 4.080 4.240 686,208 +0.16(+3.92%)
Dec 16, 2014 3.970 4.160 3.920 4.080 493,393 +0.09(+2.26%)
Dec 15, 2014 4.400 4.420 3.970 3.990 750,071 -0.34(-7.85%)
Dec 12, 2014 4.170 4.480 4.170 4.330 1,040,551 +0.07(+1.64%)
Dec 11, 2014 3.980 4.410 3.965 4.260 1,229,304 +0.29(+7.30%)
Dec 10, 2014 3.930 4.080 3.900 3.970 889,860 +0.02(+0.51%)
Dec 09, 2014 3.820 4.010 3.770 3.950 1,699,120 +0.06(+1.54%)
Dec 08, 2014 3.880 4.000 3.850 3.890 612,418 -0.02(-0.51%)
Dec 05, 2014 3.910 3.930 3.800 3.910 660,233 +0.08(+2.09%)
Dec 04, 2014 3.670 3.850 3.560 3.830 1,022,495 +0.12(+3.23%)
Dec 03, 2014 4.090 4.100 3.420 3.710 2,688,958 -0.37(-9.07%)
Dec 02, 2014 4.110 4.150 3.980 4.080 553,137 +0.02(+0.49%)
Dec 01, 2014 4.170 4.200 3.954 4.060 1,050,744 -0.15(-3.56%)
Nov 28, 2014 4.260 4.350 4.195 4.210 591,894 -0.07(-1.64%)
Nov 26, 2014 4.060 4.280 4.280 4.280 1,060,600 +0.19(+4.65%)
Nov 25, 2014 4.100 4.130 3.924 4.090 665,239 -0.01(-0.24%)
Nov 24, 2014 3.880 4.150 3.750 4.100 1,561,777 +0.24(+6.22%)
Nov 21, 2014 3.820 3.880 3.650 3.860 697,189 +0.15(+4.04%)
Nov 20, 2014 3.590 3.800 3.510 3.710 875,540 +0.07(+1.92%)
Nov 19, 2014 3.770 3.800 3.500 3.640 1,133,825 -0.08(-2.15%)
Nov 18, 2014 3.650 3.780 3.650 3.720 582,781 +0.07(+1.92%)
Nov 17, 2014 3.870 3.870 3.570 3.650 880,167 -0.08(-2.14%)
Nov 14, 2014 3.380 3.880 3.320 3.730 1,798,996 +0.44(+13.37%)
Nov 13, 2014 3.560 3.720 3.230 3.290 734,577 -0.24(-6.80%)
Nov 12, 2014 3.380 3.600 3.350 3.530 898,361 +0.11(+3.22%)
Nov 11, 2014 3.350 3.485 3.300 3.420 564,703 +0.04(+1.18%)
Nov 10, 2014 3.130 3.440 3.130 3.380 944,642 +0.24(+7.64%)
Nov 07, 2014 3.150 3.170 3.030 3.140 630,610 -0.01(-0.32%)
Nov 06, 2014 3.100 3.210 3.060 3.150 749,354 +0.05(+1.61%)
Nov 05, 2014 3.170 3.260 3.060 3.100 513,721 -0.06(-1.90%)
Nov 04, 2014 3.090 3.170 3.050 3.160 552,308 +0.07(+2.27%)
Nov 03, 2014 3.300 3.300 3.070 3.090 835,946 -0.23(-6.93%)
Oct 31, 2014 3.160 3.380 3.040 3.320 2,261,724 +0.26(+8.50%)
Oct 30, 2014 3.050 3.220 3.000 3.060 879,113 +0.05(+1.66%)
Oct 29, 2014 3.130 3.190 2.940 3.010 956,605 -0.14(-4.44%)
Oct 28, 2014 3.450 3.590 3.050 3.150 2,209,438 -0.27(-8.03%)
Oct 27, 2014 3.180 3.440 3.240 3.425 1,253,637 +0.18(+5.71%)
Oct 24, 2014 2.790 3.250 2.790 3.240 1,671,410 +0.44(+15.71%)
Oct 23, 2014 2.610 2.880 2.596 2.800 1,514,093 +0.22(+8.53%)
Oct 22, 2014 2.580 2.730 2.475 2.580 833,492 +0.03(+1.18%)
Oct 21, 2014 2.480 2.590 2.440 2.550 1,450,670 +0.08(+3.24%)
Oct 20, 2014 2.450 2.490 2.420 2.470 2,911,749 -0.05(-1.98%)
Oct 17, 2014 2.650 2.650 2.470 2.520 1,581,915 -0.07(-2.70%)
Oct 16, 2014 2.450 2.610 2.450 2.590 629,219 +0.09(+3.60%)
Oct 15, 2014 2.460 2.570 2.420 2.500 756,119 -0.02(-0.79%)
Oct 14, 2014 2.460 2.560 2.370 2.520 712,363 +0.07(+2.86%)
Oct 13, 2014 2.430 2.520 2.370 2.450 352,373 +0.02(+0.82%)
Oct 10, 2014 2.390 2.570 2.333 2.430 732,439 +0.00(+0.00%)
Oct 09, 2014 2.510 2.590 2.401 2.430 531,297 -0.10(-3.95%)
Oct 08, 2014 2.500 2.580 2.310 2.530 1,117,507 +0.03(+1.20%)
Oct 07, 2014 2.570 2.640 2.500 2.500 1,293,853 -0.11(-4.21%)
Oct 06, 2014 2.670 2.670 2.600 2.610 513,510 -0.03(-1.14%)
Oct 03, 2014 2.580 2.720 2.580 2.640 420,587 +0.03(+1.15%)
Oct 02, 2014 2.540 2.640 2.540 2.610 486,680 +0.05(+1.95%)
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.