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

(NY: LOCL )

3.100 +0.230 (+8.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 2.100 2.190 2.030 2.100 2,919 -0.10(-4.55%)
Jan 30, 2024 2.090 2.200 2.080 2.200 2,304 +0.05(+2.33%)
Jan 29, 2024 2.190 2.230 2.010 2.150 11,986 -0.07(-3.15%)
Jan 26, 2024 2.300 2.300 2.220 2.220 3,163 -0.05(-2.20%)
Jan 25, 2024 2.320 2.320 2.200 2.270 6,192 -0.02(-0.87%)
Jan 24, 2024 2.250 2.320 2.120 2.290 19,249 +0.19(+9.05%)
Jan 23, 2024 2.150 2.150 2.090 2.100 4,230 +0.03(+1.45%)
Jan 22, 2024 1.900 2.100 1.820 2.070 14,889 +0.17(+8.95%)
Jan 19, 2024 1.850 1.980 1.815 1.900 3,072 +0.11(+6.15%)
Jan 18, 2024 1.760 1.880 1.750 1.790 7,986 +0.08(+4.68%)
Jan 17, 2024 1.560 1.710 1.560 1.710 6,972 +0.09(+5.56%)
Jan 16, 2024 1.770 1.772 1.565 1.620 18,977 -0.05(-2.99%)
Jan 12, 2024 1.770 1.780 1.665 1.670 16,872 -0.07(-4.02%)
Jan 11, 2024 1.810 1.860 1.740 1.740 14,095 -0.12(-6.45%)
Jan 10, 2024 1.920 1.950 1.720 1.860 12,362 -0.01(-0.53%)
Jan 09, 2024 1.920 2.020 1.860 1.870 8,057 -0.06(-3.11%)
Jan 08, 2024 2.040 2.110 1.900 1.930 49,414 -0.20(-9.39%)
Jan 05, 2024 2.120 2.160 2.100 2.130 7,167 -0.04(-1.84%)
Jan 04, 2024 2.150 2.250 2.040 2.170 82,690 -0.01(-0.46%)
Jan 03, 2024 2.150 2.215 2.070 2.180 14,514 +0.03(+1.40%)
Jan 02, 2024 2.110 2.190 2.100 2.150 19,966 +0.08(+3.86%)
Dec 29, 2023 2.200 2.200 2.040 2.070 41,095 -0.08(-3.72%)
Dec 28, 2023 2.170 2.234 2.030 2.150 83,534 -0.01(-0.46%)
Dec 27, 2023 2.060 2.220 2.060 2.160 20,186 +0.05(+2.37%)
Dec 26, 2023 2.290 2.290 2.000 2.110 23,109 +0.07(+3.43%)
Dec 22, 2023 2.250 2.293 2.040 2.040 27,720 -0.21(-9.33%)
Dec 21, 2023 2.420 2.440 2.180 2.250 61,295 -0.17(-7.02%)
Dec 20, 2023 2.400 2.420 2.351 2.420 48,566 -0.03(-1.22%)
Dec 19, 2023 2.480 2.540 2.340 2.450 14,892 +0.00(+0.00%)
Dec 18, 2023 2.500 2.538 2.420 2.450 30,915 +0.01(+0.41%)
Dec 15, 2023 2.420 2.532 2.420 2.440 16,968 -0.03(-1.21%)
Dec 14, 2023 2.750 2.750 2.410 2.470 18,827 -0.03(-1.20%)
Dec 13, 2023 2.650 2.710 2.380 2.500 39,269 +0.00(+0.00%)
Dec 12, 2023 2.870 2.993 2.500 2.500 46,001 -0.45(-15.25%)
Dec 11, 2023 3.010 3.100 2.950 2.950 14,952 -0.13(-4.22%)
Dec 08, 2023 3.250 3.370 3.070 3.080 8,526 -0.17(-5.23%)
Dec 07, 2023 3.440 3.450 3.250 3.250 11,011 -0.25(-7.14%)
Dec 06, 2023 3.500 3.780 3.500 3.500 10,075 -0.06(-1.69%)
Dec 05, 2023 3.590 3.700 3.500 3.560 6,625 -0.05(-1.39%)
Dec 04, 2023 3.500 3.730 3.500 3.610 9,306 +0.02(+0.56%)
Dec 01, 2023 3.500 3.688 3.500 3.590 8,297 +0.08(+2.28%)
Nov 30, 2023 4.000 4.000 3.510 3.510 19,480 -0.39(-10.00%)
Nov 29, 2023 3.840 3.950 3.623 3.900 31,253 +0.01(+0.26%)
Nov 28, 2023 3.760 3.950 3.740 3.890 13,148 +0.03(+0.78%)
Nov 27, 2023 3.850 4.000 3.752 3.860 42,749 +0.01(+0.26%)
Nov 24, 2023 3.760 4.000 3.760 3.850 5,802 +0.00(+0.00%)
Nov 22, 2023 4.270 4.400 3.750 3.850 38,110 -0.43(-10.05%)
Nov 21, 2023 4.200 4.480 4.132 4.280 36,327 -0.12(-2.73%)
Nov 20, 2023 4.180 4.599 4.180 4.400 47,207 +0.22(+5.26%)
Nov 17, 2023 2.920 4.290 2.802 4.180 105,817 +1.22(+41.22%)
Nov 16, 2023 3.070 3.070 2.960 2.960 11,153 -0.11(-3.58%)
Nov 15, 2023 3.000 3.100 2.880 3.070 17,267 +0.07(+2.33%)
Nov 14, 2023 3.190 3.330 2.980 3.000 10,804 -0.09(-2.91%)
Nov 13, 2023 2.900 3.380 2.790 3.090 28,291 +0.19(+6.55%)
Nov 10, 2023 3.270 3.330 2.560 2.900 102,472 -0.75(-20.55%)
Nov 09, 2023 3.850 4.200 3.590 3.650 83,430 -0.33(-8.29%)
Nov 08, 2023 4.850 6.330 2.340 3.980 460,307 -0.42(-9.55%)
Nov 07, 2023 3.200 4.570 3.115 4.400 136,190 +1.20(+37.50%)
Nov 06, 2023 2.550 3.350 2.430 3.200 71,066 +0.58(+22.14%)
Nov 03, 2023 2.900 3.150 2.460 2.620 97,388 +0.27(+11.49%)
Nov 02, 2023 2.260 2.780 2.160 2.350 133,002 +0.19(+8.80%)
Nov 01, 2023 1.750 2.220 1.660 2.160 100,358 +0.50(+30.12%)
Oct 31, 2023 1.240 1.910 1.177 1.660 869,119 +0.42(+34.14%)
Oct 30, 2023 1.310 1.310 1.190 1.238 23,525 -0.01(-0.96%)
Oct 27, 2023 1.200 1.340 1.170 1.250 22,119 +0.05(+4.13%)
Oct 26, 2023 1.190 1.230 1.180 1.200 8,244 -0.03(-2.44%)
Oct 25, 2023 1.310 1.310 1.220 1.230 32,472 -0.03(-2.38%)
Oct 24, 2023 1.210 1.295 1.210 1.260 19,666 +0.03(+2.44%)
Oct 23, 2023 1.190 1.270 1.190 1.230 18,570 -0.02(-1.60%)
Oct 20, 2023 1.450 1.450 1.250 1.250 40,420 -0.16(-11.35%)
Oct 19, 2023 1.390 1.490 1.350 1.410 45,603 +0.01(+0.71%)
Oct 18, 2023 1.530 1.665 1.400 1.400 14,323 -0.09(-6.04%)
Oct 17, 2023 1.490 1.550 1.490 1.490 24,567 -0.04(-2.61%)
Oct 16, 2023 1.550 1.550 1.500 1.530 21,084 -0.03(-1.92%)
Oct 13, 2023 1.550 1.580 1.460 1.560 9,068 +0.03(+1.96%)
Oct 12, 2023 1.850 1.850 1.490 1.530 34,267 -0.30(-16.39%)
Oct 11, 2023 1.910 1.920 1.830 1.830 8,217 -0.08(-4.19%)
Oct 10, 2023 2.070 2.112 1.910 1.910 26,340 -0.23(-10.75%)
Oct 09, 2023 2.270 2.364 2.110 2.140 7,473 -0.11(-4.89%)
Oct 06, 2023 2.510 2.520 2.250 2.250 14,036 -0.22(-8.91%)
Oct 05, 2023 2.750 2.750 2.470 2.470 14,027 -0.13(-5.00%)
Oct 04, 2023 2.440 2.600 2.350 2.600 34,185 +0.25(+10.64%)
Oct 03, 2023 2.300 2.380 2.000 2.350 48,361 +0.00(+0.00%)
Oct 02, 2023 2.500 2.500 2.300 2.350 5,422 -0.10(-4.08%)
Sep 29, 2023 2.500 2.500 2.400 2.450 7,860 +0.20(+8.89%)
Sep 28, 2023 2.520 2.590 2.250 2.250 17,311 -0.34(-13.13%)
Sep 27, 2023 2.810 3.019 2.560 2.590 13,063 -0.14(-5.13%)
Sep 26, 2023 2.600 2.741 2.480 2.730 4,162 +0.13(+5.00%)
Sep 25, 2023 2.400 2.700 2.635 2.600 14,132 +0.20(+8.33%)
Sep 22, 2023 2.460 2.460 2.400 2.400 2,926 +0.00(+0.00%)
Sep 21, 2023 2.496 2.496 2.380 2.400 7,797 -0.08(-3.23%)
Sep 20, 2023 2.600 2.600 2.460 2.480 7,656 -0.02(-0.80%)
Sep 19, 2023 2.580 2.640 2.450 2.500 24,616 -0.07(-2.72%)
Sep 18, 2023 2.870 2.930 2.560 2.570 13,876 -0.24(-8.54%)
Sep 15, 2023 2.690 2.830 2.620 2.810 36,283 +0.17(+6.44%)
Sep 14, 2023 2.600 2.680 2.566 2.640 6,388 +0.08(+3.13%)
Sep 13, 2023 2.575 2.587 2.560 2.560 3,682 -0.04(-1.54%)
Sep 12, 2023 2.620 2.650 2.580 2.600 9,722 -0.01(-0.38%)
Sep 11, 2023 2.650 2.650 2.570 2.610 7,289 +0.04(+1.56%)
Sep 08, 2023 2.810 2.850 2.560 2.570 58,116 -0.30(-10.45%)
Sep 07, 2023 3.130 3.130 2.780 2.870 23,315 -0.08(-2.71%)
Sep 06, 2023 3.120 3.120 2.910 2.950 9,222 -0.08(-2.64%)
Sep 05, 2023 2.920 3.190 2.920 3.030 28,124 +0.04(+1.34%)
Sep 01, 2023 3.080 3.192 2.785 2.990 42,827 -0.13(-4.17%)
Aug 31, 2023 3.020 3.230 3.020 3.120 21,377 +0.11(+3.65%)
Aug 30, 2023 3.070 3.411 3.000 3.010 6,618 -0.07(-2.27%)
Aug 29, 2023 3.070 3.110 3.000 3.080 19,360 +0.07(+2.33%)
Aug 28, 2023 2.980 3.165 2.970 3.010 18,178 +0.06(+2.03%)
Aug 25, 2023 3.010 3.010 2.855 2.950 5,045 -0.05(-1.67%)
Aug 24, 2023 3.030 3.075 2.930 3.000 10,617 -0.07(-2.28%)
Aug 23, 2023 3.040 3.082 3.000 3.070 8,584 -0.03(-0.97%)
Aug 22, 2023 3.130 3.190 3.000 3.100 9,162 -0.03(-0.96%)
Aug 21, 2023 3.210 3.250 3.030 3.130 13,115 -0.05(-1.57%)
Aug 18, 2023 3.000 3.180 3.000 3.180 9,308 +0.14(+4.61%)
Aug 17, 2023 3.120 3.213 3.000 3.040 10,623 -0.05(-1.62%)
Aug 16, 2023 3.180 3.249 2.960 3.090 19,708 -0.15(-4.63%)
Aug 15, 2023 3.520 3.647 3.110 3.240 32,901 -0.40(-10.99%)
Aug 14, 2023 4.170 4.200 3.430 3.640 33,342 -0.60(-14.15%)
Aug 11, 2023 4.330 4.430 4.080 4.240 18,834 -0.06(-1.40%)
Aug 10, 2023 4.620 4.850 4.130 4.300 29,895 -0.24(-5.29%)
Aug 09, 2023 4.960 5.000 4.265 4.540 52,887 +0.18(+4.13%)
Aug 08, 2023 4.440 4.500 4.130 4.360 22,854 -0.20(-4.39%)
Aug 07, 2023 4.810 4.810 4.510 4.560 15,810 -0.25(-5.20%)
Aug 04, 2023 5.070 5.070 4.651 4.810 20,837 -0.23(-4.56%)
Aug 03, 2023 5.040 5.440 4.820 5.040 43,378 -0.10(-1.95%)
Aug 02, 2023 4.450 6.330 4.450 5.140 164,303 +0.70(+15.77%)
Aug 01, 2023 4.500 4.560 4.400 4.440 27,188 +0.10(+2.30%)
Jul 31, 2023 3.730 4.505 3.730 4.340 38,544 +0.58(+15.43%)
Jul 28, 2023 3.810 3.840 3.700 3.760 15,906 -0.07(-1.83%)
Jul 27, 2023 4.030 4.230 3.791 3.830 50,713 -0.08(-2.05%)
Jul 26, 2023 3.960 4.000 3.710 3.910 26,370 -0.04(-1.01%)
Jul 25, 2023 3.330 4.191 3.310 3.950 60,602 +0.57(+16.86%)
Jul 24, 2023 3.500 3.520 3.210 3.380 17,497 -0.07(-2.03%)
Jul 21, 2023 3.580 3.580 3.360 3.450 11,328 -0.16(-4.43%)
Jul 20, 2023 3.590 3.700 3.420 3.610 29,945 +0.06(+1.69%)
Jul 19, 2023 3.430 3.680 3.300 3.550 15,157 +0.15(+4.41%)
Jul 18, 2023 3.270 3.450 3.200 3.400 18,890 +0.17(+5.26%)
Jul 17, 2023 2.900 3.245 2.900 3.230 20,788 +0.32(+11.00%)
Jul 14, 2023 2.920 3.000 2.850 2.910 13,459 +0.01(+0.34%)
Jul 13, 2023 3.070 3.100 2.790 2.900 42,462 -0.16(-5.23%)
Jul 12, 2023 2.990 3.750 2.990 3.060 197,667 +0.15(+5.15%)
Jul 11, 2023 2.750 2.960 2.700 2.910 26,329 +0.23(+8.58%)
Jul 10, 2023 2.590 2.700 2.500 2.680 26,357 +0.14(+5.51%)
Jul 07, 2023 2.520 2.670 2.505 2.540 23,466 +0.02(+0.79%)
Jul 06, 2023 2.680 2.871 2.510 2.520 18,879 -0.22(-8.03%)
Jul 05, 2023 2.700 2.840 2.660 2.740 21,751 +0.02(+0.74%)
Jul 03, 2023 2.730 2.780 2.660 2.720 11,349 +0.00(+0.00%)
Jun 30, 2023 2.860 2.987 2.700 2.720 31,419 +0.09(+3.42%)
Jun 29, 2023 2.520 2.710 2.520 2.630 20,324 -0.05(-1.87%)
Jun 28, 2023 2.900 2.990 2.635 2.680 37,541 -0.22(-7.59%)
Jun 27, 2023 2.700 3.000 2.700 2.900 23,071 +0.16(+5.84%)
Jun 26, 2023 3.100 3.220 2.700 2.740 52,393 -0.43(-13.56%)
Jun 23, 2023 3.500 3.720 3.160 3.170 492,926 -0.35(-9.94%)
Jun 22, 2023 3.690 3.880 3.400 3.520 93,500 -0.19(-5.12%)
Jun 21, 2023 4.160 4.195 3.584 3.710 42,429 -0.41(-9.95%)
Jun 20, 2023 4.490 4.520 3.710 4.120 92,573 -0.41(-9.05%)
Jun 16, 2023 5.000 5.000 4.020 4.530 74,126 -0.55(-10.83%)
Jun 15, 2023 5.700 5.700 4.360 5.080 78,560 -0.90(-15.05%)
May 08, 2023 5.980 6.110 5.598 5.980 11,330 -0.03(-0.50%)
May 05, 2023 6.678 7.040 5.482 6.010 23,163 -0.58(-8.82%)
May 04, 2023 7.183 7.183 6.240 6.591 15,368 -0.48(-6.75%)
May 03, 2023 6.890 8.696 6.500 7.068 38,660 +0.32(+4.68%)
May 02, 2023 6.890 6.890 6.110 6.752 11,820 +0.11(+1.60%)
May 01, 2023 6.890 6.890 6.469 6.646 10,153 -0.31(-4.45%)
Apr 28, 2023 6.555 7.088 6.370 6.955 7,309 +0.20(+2.92%)
Apr 27, 2023 6.890 6.890 6.408 6.757 9,667 -0.01(-0.15%)
Apr 26, 2023 6.752 7.150 6.494 6.768 4,715 -0.19(-2.78%)
Apr 25, 2023 6.500 7.150 6.500 6.962 19,261 +0.53(+8.31%)
Apr 24, 2023 6.527 6.864 6.007 6.427 14,756 -0.28(-4.22%)
Apr 21, 2023 6.093 6.890 5.883 6.711 21,227 +0.47(+7.54%)
Apr 20, 2023 6.194 6.470 5.715 6.240 19,975 -0.04(-0.68%)
Apr 19, 2023 6.110 6.327 6.023 6.283 8,747 +0.12(+2.03%)
Apr 18, 2023 6.760 6.777 6.042 6.158 22,726 -0.41(-6.20%)
Apr 17, 2023 6.357 6.713 6.254 6.565 18,648 +0.25(+3.89%)
Apr 14, 2023 6.949 7.058 6.261 6.319 18,717 -0.44(-6.50%)
Apr 13, 2023 6.915 6.915 6.431 6.759 15,435 -0.37(-5.18%)
Apr 12, 2023 7.290 7.290 6.678 7.128 18,035 -0.39(-5.15%)
Apr 11, 2023 7.540 7.540 6.715 7.515 15,493 +0.00(+0.02%)
Apr 10, 2023 6.630 7.670 6.240 7.514 33,905 +1.41(+23.00%)
Apr 06, 2023 6.565 6.759 6.009 6.109 64,665 -0.47(-7.10%)
Apr 05, 2023 7.020 7.108 6.500 6.575 32,629 -0.39(-5.63%)
Apr 04, 2023 7.930 8.215 6.891 6.968 55,556 -1.22(-14.93%)
Apr 03, 2023 10.01 10.40 7.665 8.191 93,431 -2.17(-20.95%)
Mar 31, 2023 8.710 10.51 8.063 10.36 133,526 +1.90(+22.46%)
Mar 30, 2023 7.800 8.709 7.670 8.462 188,339 -0.12(-1.38%)
Mar 29, 2023 8.841 9.360 7.426 8.580 1,679,950 +2.74(+46.86%)
Mar 28, 2023 6.240 6.435 5.265 5.842 19,234 -0.21(-3.44%)
Mar 27, 2023 5.330 6.760 5.026 6.050 34,024 +1.22(+25.21%)
Mar 24, 2023 6.183 6.240 4.810 4.832 31,459 -1.14(-19.11%)
Mar 23, 2023 6.494 6.599 5.850 5.973 12,198 -0.38(-6.05%)
Mar 22, 2023 6.630 7.049 6.149 6.358 14,631 +0.15(+2.47%)
Mar 21, 2023 7.150 7.150 6.149 6.205 30,360 -1.28(-17.09%)
Mar 20, 2023 7.930 8.450 7.410 7.484 48,900 -2.14(-22.20%)
Mar 17, 2023 4.550 9.750 3.927 9.620 123,043 +5.05(+110.65%)
Mar 16, 2023 4.872 4.940 4.550 4.567 23,869 -0.30(-6.07%)
Mar 15, 2023 5.171 5.394 4.290 4.862 31,352 -0.47(-8.80%)
Mar 14, 2023 6.240 6.500 5.330 5.331 24,666 -0.52(-8.89%)
Mar 13, 2023 7.020 6.993 5.850 5.851 20,264 -0.70(-10.62%)
Mar 10, 2023 7.007 7.150 6.500 6.547 19,223 -0.13(-1.89%)
Mar 09, 2023 6.877 7.034 6.241 6.673 24,147 +0.10(+1.50%)
Mar 08, 2023 6.893 7.166 5.980 6.574 33,247 -0.32(-4.58%)
Mar 07, 2023 7.816 7.816 6.796 6.890 24,198 -1.17(-14.49%)
Mar 06, 2023 8.515 8.674 7.670 8.057 17,363 +0.02(+0.28%)
Mar 03, 2023 7.929 8.128 7.803 8.035 18,374 +0.38(+5.03%)
Mar 02, 2023 8.411 8.956 7.540 7.651 36,981 -0.94(-10.91%)
Mar 01, 2023 9.230 9.945 8.320 8.588 55,055 -0.33(-3.72%)
Feb 28, 2023 9.100 9.924 8.919 8.919 18,127 -0.25(-2.75%)
Feb 27, 2023 9.768 10.22 9.100 9.171 17,009 -0.19(-2.01%)
Feb 24, 2023 9.880 9.919 9.360 9.360 16,216 -0.39(-4.00%)
Feb 23, 2023 9.880 10.42 9.620 9.750 17,561 -0.24(-2.39%)
Feb 22, 2023 11.16 11.16 9.880 9.989 21,741 -0.67(-6.29%)
Feb 21, 2023 11.70 11.70 10.66 10.66 14,676 -0.91(-7.87%)
Feb 17, 2023 11.83 11.88 11.18 11.57 10,703 +0.43(+3.87%)
Feb 16, 2023 11.83 11.84 11.14 11.14 9,963 -0.30(-2.64%)
Feb 15, 2023 11.18 11.68 11.05 11.44 40,891 +0.21(+1.85%)
Feb 14, 2023 11.70 12.15 11.09 11.23 10,183 -0.46(-3.94%)
Feb 13, 2023 11.62 12.09 11.05 11.69 18,253 +0.48(+4.24%)
Feb 10, 2023 11.57 11.65 11.06 11.22 18,808 -0.06(-0.51%)
Feb 09, 2023 12.61 12.81 11.05 11.27 33,241 -1.08(-8.72%)
Feb 08, 2023 13.39 13.54 12.35 12.35 16,860 -1.17(-8.65%)
Feb 07, 2023 13.91 13.91 13.00 13.52 10,181 +0.00(+0.00%)
Feb 06, 2023 13.13 14.56 13.13 13.52 15,979 -0.13(-0.95%)
Feb 03, 2023 14.56 14.56 13.52 13.65 11,480 -0.78(-5.41%)
Feb 02, 2023 13.26 14.64 13.00 14.43 32,131 +1.85(+14.70%)
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.