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 )

565.00 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Jun 30, 2021 711.55 712.79 706.62 711.00 20 -7.05(-0.98%)
Jun 29, 2021 723.55 723.55 718.05 718.05 170 -8.95(-1.23%)
Jun 28, 2021 720.26 727.96 720.26 727.00 134 +1.79(+0.25%)
Jun 25, 2021 721.89 725.21 721.71 725.21 100 -1.34(-0.18%)
Jun 24, 2021 725.88 726.55 725.88 726.55 6 +19.10(+2.70%)
Jun 23, 2021 703.83 707.45 703.83 707.45 1,688 -1.17(-0.17%)
Jun 22, 2021 707.83 708.62 707.66 708.62 9 +3.85(+0.55%)
Jun 21, 2021 699.34 704.77 698.47 704.77 20 -7.08(-0.99%)
Jun 18, 2021 712.03 713.38 707.32 711.85 300 -1.39(-0.19%)
Jun 17, 2021 713.24 713.24 713.24 713.24 787 -23.76(-3.22%)
Jun 16, 2021 743.67 743.67 737.00 737.00 2 +4.64(+0.63%)
Jun 15, 2021 737.04 740.47 732.36 732.36 43 -8.32(-1.12%)
Jun 14, 2021 736.30 740.68 736.30 740.68 45 +6.48(+0.88%)
Jun 11, 2021 737.31 741.82 733.70 734.20 100 +2.70(+0.37%)
Jun 10, 2021 726.36 732.16 725.98 731.50 475 +32.50(+4.65%)
Jun 08, 2021 699.00 699.00 699.00 0 +18.13(+2.66%)
Jun 07, 2021 660.00 680.87 660.00 680.87 312 +30.88(+4.75%)
Jun 04, 2021 649.99 649.99 649.99 649.99 100 +0.99(+0.15%)
Jun 03, 2021 648.26 649.00 648.26 649.00 22 -10.99(-1.67%)
Jun 02, 2021 655.68 659.99 652.73 659.99 351 -0.01(-0.00%)
Jun 01, 2021 658.89 660.00 658.89 660.00 586 +10.06(+1.55%)
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%)
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.