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

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 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 (%)
May 28, 2021 646.43 649.94 644.84 649.94 110 +15.51(+2.44%)
May 27, 2021 639.66 640.15 634.43 634.43 133 -11.69(-1.81%)
May 26, 2021 646.12 646.12 646.12 646.12 30 +4.46(+0.69%)
May 25, 2021 641.66 641.66 641.66 641.66 31 -16.14(-2.45%)
May 24, 2021 639.00 657.80 639.00 657.80 80 +21.18(+3.33%)
May 20, 2021 636.62 636.62 636.62 820 +21.02(+3.41%)
May 19, 2021 618.01 618.01 615.60 615.60 95 -14.37(-2.28%)
May 18, 2021 628.33 629.97 628.33 629.97 3 -1.12(-0.18%)
May 17, 2021 630.46 631.09 630.46 631.09 6 +30.89(+5.15%)
May 14, 2021 600.20 600.20 600.20 600.20 100 +13.45(+2.29%)
May 13, 2021 586.75 586.75 586.75 586.75 60 -30.80(-4.99%)
May 12, 2021 609.81 617.55 609.81 617.55 718 +1.55(+0.25%)
May 11, 2021 618.18 619.10 616.00 616.00 172 -12.71(-2.02%)
May 10, 2021 634.10 634.10 619.67 628.71 27 -9.17(-1.44%)
May 07, 2021 637.46 637.88 637.46 637.88 100 -0.24(-0.04%)
May 06, 2021 635.32 638.12 630.32 638.12 48 -6.88(-1.07%)
May 05, 2021 643.18 656.65 643.18 645.00 8 +11.39(+1.80%)
May 04, 2021 626.50 633.61 626.50 633.61 1,002 -16.87(-2.59%)
May 03, 2021 650.00 650.48 650.00 650.48 1,076 +12.48(+1.96%)
Apr 30, 2021 637.07 644.80 637.07 638.00 100 +9.83(+1.56%)
Apr 29, 2021 626.91 628.17 625.61 628.17 19 +15.38(+2.51%)
Apr 28, 2021 612.80 612.80 612.80 612.80 2 -2.13(-0.35%)
Apr 27, 2021 610.48 614.93 609.75 614.93 1,131 +8.82(+1.46%)
Apr 26, 2021 607.98 610.73 606.10 606.11 12 -0.65(-0.11%)
Apr 23, 2021 609.68 609.99 606.76 606.76 100 -9.39(-1.52%)
Apr 22, 2021 612.56 616.15 610.09 616.15 425 +5.31(+0.87%)
Apr 21, 2021 601.94 610.84 601.94 610.84 21 +8.30(+1.38%)
Apr 20, 2021 606.24 606.24 602.54 602.54 2 -2.95(-0.49%)
Apr 19, 2021 608.47 611.50 605.49 605.49 709 -5.55(-0.91%)
Apr 16, 2021 605.57 611.04 605.57 611.04 200 -1.96(-0.32%)
Apr 15, 2021 602.00 613.00 602.00 613.00 40 +9.00(+1.49%)
Apr 14, 2021 600.00 608.51 600.00 604.00 57 +25.57(+4.42%)
Apr 13, 2021 578.43 578.43 578.43 40 +0.00(+0.00%)
Apr 12, 2021 581.47 583.82 578.43 578.43 63 -19.56(-3.27%)
Apr 09, 2021 587.00 597.99 587.00 597.99 300 +12.99(+2.22%)
Apr 08, 2021 584.50 585.00 582.13 585.00 113 +3.49(+0.60%)
Apr 07, 2021 581.51 581.51 581.51 581.51 16 +3.51(+0.61%)
Apr 06, 2021 575.60 578.00 575.60 578.00 865 -7.77(-1.33%)
Apr 05, 2021 585.77 585.77 585.77 585.77 21 +16.77(+2.95%)
Apr 01, 2021 568.33 570.68 568.01 569.00 300 +10.39(+1.86%)
Mar 31, 2021 561.23 561.23 558.61 558.61 57 +0.32(+0.06%)
Mar 30, 2021 562.84 565.46 558.29 558.29 279 -28.40(-4.84%)
Mar 26, 2021 586.69 586.69 586.69 0 -9.85(-1.65%)
Mar 24, 2021 596.54 596.54 596.54 0 -2.46(-0.41%)
Mar 23, 2021 600.06 602.29 599.00 599.00 23 -0.49(-0.08%)
Mar 22, 2021 596.59 599.49 588.30 599.49 18 +9.49(+1.61%)
Mar 18, 2021 590.00 590.00 590.00 0 -2.65(-0.45%)
Mar 17, 2021 584.33 592.65 581.91 592.65 83 -10.60(-1.76%)
Mar 16, 2021 597.92 603.25 593.05 603.25 1,995 +11.25(+1.90%)
Mar 15, 2021 585.23 597.23 585.23 592.00 875 +0.30(+0.05%)
Mar 12, 2021 584.96 591.70 584.96 591.70 100 -8.30(-1.38%)
Mar 11, 2021 594.45 600.00 594.45 600.00 148 +16.26(+2.79%)
Mar 10, 2021 584.65 586.59 583.74 583.74 166 -4.26(-0.72%)
Mar 09, 2021 583.46 589.84 583.46 588.00 1,646 +5.63(+0.97%)
Mar 08, 2021 582.87 582.87 575.90 582.37 34 +2.37(+0.41%)
Mar 05, 2021 577.47 580.00 569.62 580.00 100 -7.99(-1.36%)
Mar 04, 2021 597.65 597.65 581.89 587.99 69 -31.56(-5.09%)
Mar 03, 2021 612.35 619.55 610.44 619.55 16 -8.57(-1.36%)
Mar 02, 2021 636.97 639.10 628.12 628.12 425 -5.80(-0.91%)
Mar 01, 2021 632.50 633.92 632.00 633.92 36 +2.79(+0.44%)
Feb 26, 2021 634.00 634.63 631.13 631.13 400 -16.64(-2.57%)
Feb 25, 2021 647.77 647.77 647.77 647.77 9 -4.87(-0.75%)
Feb 23, 2021 652.64 652.64 652.64 0 -9.67(-1.46%)
Feb 22, 2021 662.73 662.73 662.31 662.31 232 -13.25(-1.96%)
Feb 19, 2021 672.62 675.56 672.42 675.56 100 -0.69(-0.10%)
Feb 17, 2021 676.25 676.25 676.25 0 -12.72(-1.85%)
Feb 16, 2021 685.00 688.97 684.50 688.97 14 +3.97(+0.58%)
Feb 12, 2021 684.47 685.23 681.74 685.00 100 +12.46(+1.85%)
Feb 11, 2021 675.91 679.16 672.54 672.54 160 +2.38(+0.35%)
Feb 10, 2021 670.00 671.50 669.25 670.16 369 +7.37(+1.11%)
Feb 09, 2021 651.42 662.80 651.42 662.80 83 +2.80(+0.42%)
Feb 08, 2021 633.99 660.00 630.50 660.00 444 +32.00(+5.10%)
Feb 05, 2021 630.46 630.46 625.70 628.00 100 -10.58(-1.66%)
Feb 04, 2021 637.89 638.58 637.89 638.58 12 +3.58(+0.56%)
Feb 03, 2021 639.67 639.67 630.65 635.00 350 -8.39(-1.30%)
Feb 02, 2021 641.02 643.43 641.02 643.39 91 +6.42(+1.01%)
Feb 01, 2021 636.97 642.33 636.97 636.97 808 -5.40(-0.84%)
Jan 29, 2021 644.99 644.99 642.16 642.37 100 +0.78(+0.12%)
Jan 28, 2021 650.93 650.93 641.59 641.59 392 -33.91(-5.02%)
Jan 27, 2021 650.02 675.50 645.00 675.50 738 -6.25(-0.92%)
Jan 26, 2021 680.06 681.75 680.06 681.75 89 -6.25(-0.91%)
Jan 25, 2021 682.52 688.00 678.78 688.00 265 +7.25(+1.07%)
Jan 22, 2021 676.20 680.75 676.20 680.75 300 +10.12(+1.51%)
Jan 21, 2021 677.07 677.07 670.63 670.63 125 -0.50(-0.07%)
Jan 20, 2021 667.30 671.13 667.00 671.13 326 +22.25(+3.43%)
Jan 19, 2021 654.64 654.64 648.88 648.88 7 -14.16(-2.14%)
Jan 15, 2021 663.45 663.45 655.97 663.04 100 -2.20(-0.33%)
Jan 14, 2021 664.14 665.24 658.63 665.24 317 -7.56(-1.12%)
Jan 13, 2021 670.08 672.80 668.00 672.80 153 +10.18(+1.54%)
Jan 12, 2021 660.97 662.81 659.48 662.62 247 -1.10(-0.17%)
Jan 11, 2021 664.79 665.99 659.18 663.72 168 -4.37(-0.65%)
Jan 08, 2021 663.94 670.07 663.73 668.09 500 +7.77(+1.18%)
Jan 07, 2021 659.60 660.32 652.61 660.32 575 +11.87(+1.83%)
Jan 06, 2021 649.13 658.00 648.45 648.45 218 -11.60(-1.76%)
Jan 05, 2021 657.48 662.00 655.00 660.05 488 +13.79(+2.13%)
Jan 04, 2021 641.31 646.26 638.15 646.26 620 +5.81(+0.91%)
Dec 31, 2020 640.45 640.45 640.45 444 -5.03(-0.78%)
Dec 30, 2020 649.37 649.37 645.49 645.49 444 -1.12(-0.17%)
Dec 29, 2020 646.00 646.60 643.16 646.60 67 +11.23(+1.77%)
Dec 28, 2020 638.47 640.95 635.37 635.37 114 +19.14(+3.11%)
Dec 24, 2020 616.23 616.23 616.23 616.23 100 -11.36(-1.81%)
Dec 23, 2020 621.58 627.58 618.22 627.58 361 -2.92(-0.46%)
Dec 22, 2020 626.34 631.00 626.34 630.50 496 +4.25(+0.68%)
Dec 21, 2020 624.88 626.25 620.20 626.25 159 -3.38(-0.54%)
Dec 18, 2020 624.98 629.96 624.98 629.63 100 -4.20(-0.66%)
Dec 17, 2020 630.00 633.83 629.50 633.83 215 +12.83(+2.07%)
Dec 16, 2020 610.67 621.00 610.67 621.00 13 +6.01(+0.98%)
Dec 15, 2020 608.00 614.99 608.00 614.99 122 -5.68(-0.92%)
Dec 14, 2020 617.89 620.67 617.89 620.67 6 +4.05(+0.66%)
Dec 11, 2020 617.54 617.54 615.05 616.62 600 +2.03(+0.33%)
Dec 10, 2020 616.83 616.83 608.20 614.59 1,124 +7.07(+1.16%)
Dec 09, 2020 614.36 616.52 607.52 607.52 25,145 -15.79(-2.53%)
Dec 08, 2020 618.00 623.84 618.00 623.31 329 +17.65(+2.91%)
Dec 07, 2020 605.01 605.66 605.01 605.66 41 -8.04(-1.31%)
Dec 04, 2020 611.54 614.00 607.92 613.70 100 +7.54(+1.24%)
Dec 03, 2020 606.16 606.16 606.16 606.16 1 -11.84(-1.92%)
Dec 02, 2020 622.88 622.88 617.32 618.00 89 -0.51(-0.08%)
Dec 01, 2020 615.30 618.51 613.89 618.51 155 -12.39(-1.96%)
Nov 30, 2020 637.40 639.88 624.67 630.90 154 +19.70(+3.22%)
Nov 27, 2020 604.59 611.20 604.59 611.20 100 +2.46(+0.40%)
Nov 25, 2020 600.70 608.74 600.70 608.74 100 +5.24(+0.87%)
Nov 24, 2020 607.58 607.90 601.52 603.50 315 -23.50(-3.75%)
Nov 23, 2020 628.40 628.40 627.00 627.00 115 -9.87(-1.55%)
Nov 20, 2020 636.87 637.00 636.01 636.87 100 -7.48(-1.16%)
Nov 19, 2020 643.07 644.35 640.00 644.35 165 +9.08(+1.43%)
Nov 18, 2020 645.52 645.52 635.27 635.27 129 -7.51(-1.17%)
Nov 17, 2020 657.02 657.02 642.26 642.78 177 -36.12(-5.32%)
Nov 16, 2020 678.25 680.52 674.59 678.90 371 +19.35(+2.93%)
Nov 13, 2020 659.55 659.55 659.55 659.55 100 +1.42(+0.22%)
Nov 12, 2020 658.12 658.12 658.12 658.12 3 +8.73(+1.34%)
Nov 11, 2020 646.69 649.40 646.69 649.40 57 +16.54(+2.61%)
Nov 10, 2020 636.42 636.42 629.33 632.86 2,056 -49.41(-7.24%)
Nov 09, 2020 685.00 685.00 676.00 682.27 40 -0.93(-0.14%)
Nov 06, 2020 690.64 690.65 683.20 683.20 100 -1.80(-0.26%)
Nov 05, 2020 688.19 688.19 685.00 685.00 38 +17.43(+2.61%)
Nov 04, 2020 657.94 669.53 657.94 667.57 68 +33.81(+5.34%)
Nov 03, 2020 627.73 633.76 627.73 633.76 1,267 +22.76(+3.72%)
Nov 02, 2020 610.50 611.00 609.40 611.00 12 +3.48(+0.57%)
Oct 30, 2020 607.90 607.90 600.00 607.52 200 -0.33(-0.05%)
Oct 29, 2020 605.70 607.85 604.36 607.85 177 -5.45(-0.89%)
Oct 28, 2020 610.65 613.30 610.65 613.30 44 -21.70(-3.42%)
Oct 27, 2020 635.00 635.00 635.00 635.00 50 +0.00(+0.00%)
Oct 26, 2020 633.23 635.00 631.95 635.00 10 +2.37(+0.37%)
Oct 23, 2020 630.37 637.91 630.37 632.63 200 +0.63(+0.10%)
Oct 22, 2020 630.37 632.00 630.37 632.00 22 -0.33(-0.05%)
Oct 21, 2020 641.51 641.51 632.33 632.33 40 -13.67(-2.12%)
Oct 20, 2020 640.29 646.00 638.26 646.00 87 +6.78(+1.06%)
Oct 19, 2020 648.72 648.72 631.62 639.22 164 -10.38(-1.60%)
Oct 16, 2020 643.16 655.00 643.16 649.60 200 +29.17(+4.70%)
Oct 15, 2020 620.43 627.06 620.43 620.43 230 +11.53(+1.89%)
Oct 14, 2020 613.66 613.66 608.90 608.90 45 -6.74(-1.09%)
Oct 13, 2020 615.64 615.64 615.64 615.64 6 -4.96(-0.80%)
Oct 12, 2020 620.60 620.60 620.60 620.60 3 +5.60(+0.91%)
Oct 09, 2020 608.57 615.00 608.57 615.00 100 +15.00(+2.50%)
Oct 08, 2020 604.75 604.75 600.00 600.00 92 -13.37(-2.18%)
Oct 06, 2020 613.37 613.37 613.37 0 -10.10(-1.62%)
Oct 05, 2020 626.79 626.79 623.47 623.47 129 +2.47(+0.40%)
Oct 02, 2020 617.95 621.00 617.95 621.00 100 -4.36(-0.70%)
Oct 01, 2020 625.36 625.36 625.36 625.36 20 +7.74(+1.25%)
Sep 30, 2020 618.99 621.59 617.62 617.62 76 -1.18(-0.19%)
Sep 29, 2020 617.80 618.80 617.80 618.80 16 +10.41(+1.71%)
Sep 28, 2020 610.70 610.70 608.39 608.39 7 -0.98(-0.16%)
Sep 25, 2020 607.62 612.71 603.92 609.37 300 -3.23(-0.53%)
Sep 24, 2020 604.03 612.60 604.03 612.60 4 -13.77(-2.20%)
Sep 23, 2020 621.30 626.37 620.55 626.37 74 -0.63(-0.10%)
Sep 22, 2020 620.80 627.00 620.80 627.00 4 +7.00(+1.13%)
Sep 21, 2020 625.00 629.35 620.00 620.00 10 -3.15(-0.51%)
Sep 18, 2020 623.15 623.15 623.15 623.15 100 +3.89(+0.63%)
Sep 17, 2020 613.53 619.26 613.53 619.26 71 +9.01(+1.48%)
Sep 16, 2020 616.00 616.00 610.25 610.25 16 -5.59(-0.91%)
Sep 15, 2020 615.84 615.84 615.84 615.84 1 +14.24(+2.37%)
Sep 14, 2020 601.60 601.60 601.60 601.60 118 +4.35(+0.73%)
Sep 11, 2020 597.25 597.25 597.25 597.25 100 +0.30(+0.05%)
Sep 10, 2020 597.17 597.17 596.95 596.95 180 +8.05(+1.37%)
Sep 09, 2020 588.90 588.90 588.90 8 +0.00(+0.00%)
Sep 08, 2020 586.45 590.00 578.32 588.90 224 -6.40(-1.08%)
Sep 04, 2020 601.96 601.96 595.30 595.30 100 -6.46(-1.07%)
Sep 03, 2020 622.88 622.88 601.76 601.76 220 -26.08(-4.15%)
Sep 02, 2020 626.44 627.84 623.84 627.84 23 +20.99(+3.46%)
Sep 01, 2020 607.50 607.50 606.85 606.85 76 -14.65(-2.36%)
Aug 31, 2020 622.15 622.15 612.30 621.50 40 +8.89(+1.45%)
Aug 28, 2020 612.61 612.61 612.61 612.61 100 +2.11(+0.35%)
Aug 27, 2020 623.96 626.57 610.50 610.50 28 -8.21(-1.33%)
Aug 26, 2020 617.82 618.71 617.82 618.71 157 +9.05(+1.48%)
Aug 25, 2020 614.41 616.54 609.66 609.66 60 -3.37(-0.55%)
Aug 24, 2020 620.55 620.55 613.03 613.03 8 -2.72(-0.44%)
Aug 21, 2020 614.15 615.75 614.15 615.75 100 -0.85(-0.14%)
Aug 20, 2020 612.57 616.60 609.78 616.60 102 -5.44(-0.87%)
Aug 19, 2020 618.62 622.04 614.55 622.04 20 +3.42(+0.55%)
Aug 18, 2020 623.10 623.10 617.83 618.62 130 -2.79(-0.45%)
Aug 17, 2020 622.30 627.57 621.41 621.41 53 +14.41(+2.37%)
Aug 14, 2020 609.80 611.33 607.00 607.00 100 -6.93(-1.13%)
Aug 13, 2020 613.00 613.93 613.00 613.93 13 +7.89(+1.30%)
Aug 12, 2020 611.25 611.25 605.05 606.04 1,087 +15.22(+2.58%)
Aug 11, 2020 597.00 601.11 590.82 590.82 1,201 -23.68(-3.85%)
Aug 10, 2020 619.05 619.05 611.00 614.50 200 -12.50(-1.99%)
Aug 07, 2020 630.00 630.00 626.04 627.00 100 -2.47(-0.39%)
Aug 06, 2020 624.70 629.47 624.70 629.47 651 +9.27(+1.49%)
Aug 05, 2020 625.00 630.10 620.20 620.20 880 -0.37(-0.06%)
Aug 04, 2020 619.54 620.80 615.00 620.57 1,881 -13.43(-2.12%)
Aug 03, 2020 628.71 634.00 628.71 634.00 154 +11.00(+1.77%)
Jul 31, 2020 625.60 626.00 613.16 623.00 100 -2.00(-0.32%)
Jul 30, 2020 619.85 625.00 619.85 625.00 164 -0.60(-0.10%)
Jul 29, 2020 623.05 625.60 623.05 625.60 18 +2.20(+0.35%)
Jul 28, 2020 626.63 626.63 623.40 623.40 41 +12.40(+2.03%)
Jul 27, 2020 614.75 615.99 610.74 611.00 236 -3.49(-0.57%)
Jul 24, 2020 603.70 614.49 603.70 614.49 100 +5.70(+0.94%)
Jul 23, 2020 614.96 616.42 608.79 608.79 290 +6.86(+1.14%)
Jul 21, 2020 601.93 601.93 601.93 0 +1.02(+0.17%)
Jul 20, 2020 600.46 603.00 598.23 600.91 1,156 +10.26(+1.74%)
Jul 17, 2020 589.15 590.85 581.00 590.65 1,500 -12.35(-2.05%)
Jul 16, 2020 602.15 603.20 598.00 603.00 1,591 +10.00(+1.69%)
Jul 15, 2020 596.85 598.72 590.86 593.00 194 +25.65(+4.52%)
Jul 14, 2020 570.00 572.49 567.35 567.35 197 -2.65(-0.46%)
Jul 13, 2020 573.65 579.24 570.00 570.00 153 -6.00(-1.04%)
Jul 10, 2020 570.34 576.22 570.33 576.00 300 +18.12(+3.25%)
Jul 09, 2020 568.33 568.33 557.88 557.88 202 -4.62(-0.82%)
Jul 08, 2020 559.94 562.50 559.94 562.50 465 +10.01(+1.81%)
Jul 07, 2020 553.30 557.78 552.49 552.49 455 -1.81(-0.33%)
Jul 06, 2020 543.20 554.30 543.20 554.30 85 +14.30(+2.65%)
Jul 02, 2020 536.25 540.00 536.25 540.00 100 +13.25(+2.52%)
Jul 01, 2020 534.70 536.75 526.75 526.75 17 +6.75(+1.30%)
Jun 29, 2020 520.00 520.00 520.00 0 -2.49(-0.48%)
Jun 26, 2020 526.11 529.20 522.49 522.49 2,300 +2.49(+0.48%)
Jun 25, 2020 522.90 522.90 520.00 520.00 720 -1.26(-0.24%)
Jun 24, 2020 519.46 521.26 515.19 521.26 153 -3.74(-0.71%)
Jun 23, 2020 525.00 525.00 525.00 525.00 60 +11.41(+2.22%)
Jun 22, 2020 518.48 518.48 513.59 513.59 24 -0.56(-0.11%)
Jun 19, 2020 514.15 514.15 514.15 514.15 100 +2.10(+0.41%)
Jun 18, 2020 512.05 512.05 512.05 512.05 20 -12.80(-2.44%)
Jun 17, 2020 515.25 524.85 515.25 524.85 143 +17.85(+3.52%)
Jun 15, 2020 507.00 507.00 507.00 0 +21.85(+4.50%)
Jun 12, 2020 491.99 491.99 485.15 485.15 400 -6.85(-1.39%)
Jun 11, 2020 496.97 500.11 492.00 492.00 289 -5.00(-1.01%)
Jun 10, 2020 500.52 501.50 497.00 497.00 175 +13.00(+2.69%)
Jun 09, 2020 484.00 484.00 482.00 484.00 231 +9.00(+1.89%)
Jun 08, 2020 470.96 476.37 470.00 475.00 50 -15.60(-3.18%)
Jun 05, 2020 480.00 490.60 480.00 490.60 300 +2.60(+0.53%)
Jun 04, 2020 489.50 492.50 486.61 488.00 144 -9.51(-1.91%)
Jun 03, 2020 497.39 497.51 497.39 497.51 35 +6.71(+1.37%)
Jun 02, 2020 490.80 490.80 490.80 490.80 20 +1.87(+0.38%)
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.