Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lineage Cell Therapeutics Inc
(NY:
LCTX
)
1.000
+0.011 (+1.13%)
Official Closing Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
2.560
2.750
2.510
2.740
862,100
+0.08(+3.01%)
Apr 29, 2021
2.680
2.720
2.620
2.660
774,069
-0.03(-1.12%)
Apr 28, 2021
2.700
2.730
2.580
2.690
869,867
-0.03(-1.10%)
Apr 27, 2021
2.690
2.850
2.630
2.720
2,278,211
+0.12(+4.62%)
Apr 26, 2021
2.500
2.640
2.490
2.600
1,446,515
+0.13(+5.26%)
Apr 23, 2021
2.520
2.550
2.450
2.470
939,700
+0.00(+0.00%)
Apr 22, 2021
2.380
2.550
2.350
2.470
839,992
+0.08(+3.35%)
Apr 21, 2021
2.290
2.445
2.220
2.390
770,148
+0.11(+4.82%)
Apr 20, 2021
2.340
2.410
2.190
2.280
1,765,123
+0.10(+4.59%)
Apr 19, 2021
2.320
2.330
2.180
2.180
639,019
-0.11(-4.80%)
Apr 16, 2021
2.250
2.330
2.180
2.290
651,700
+0.03(+1.33%)
Apr 15, 2021
2.290
2.380
2.250
2.260
540,902
-0.02(-0.88%)
Apr 14, 2021
2.430
2.500
2.270
2.280
1,224,216
-0.16(-6.56%)
Apr 13, 2021
2.410
2.480
2.390
2.440
584,544
+0.03(+1.24%)
Apr 12, 2021
2.480
2.530
2.350
2.410
891,999
-0.17(-6.59%)
Apr 09, 2021
2.500
2.650
2.460
2.580
689,000
+0.05(+1.98%)
Apr 08, 2021
2.480
2.580
2.420
2.530
663,696
+0.10(+4.12%)
Apr 07, 2021
2.470
2.520
2.400
2.430
632,457
-0.05(-2.02%)
Apr 06, 2021
2.460
2.520
2.360
2.480
886,396
+0.00(+0.00%)
Apr 05, 2021
2.490
2.540
2.440
2.480
915,616
+0.02(+0.81%)
Apr 01, 2021
2.360
2.480
2.325
2.460
911,800
+0.11(+4.68%)
Mar 31, 2021
2.490
2.500
2.260
2.350
1,391,974
+0.09(+3.98%)
Mar 30, 2021
2.120
2.300
2.100
2.260
872,818
+0.12(+5.61%)
Mar 29, 2021
2.300
2.340
2.110
2.140
1,414,947
-0.23(-9.70%)
Mar 26, 2021
2.310
2.420
2.260
2.370
802,900
+0.08(+3.49%)
Mar 25, 2021
2.300
2.395
2.260
2.290
1,098,732
-0.07(-2.97%)
Mar 24, 2021
2.450
2.460
2.310
2.360
1,052,186
+0.00(+0.00%)
Mar 23, 2021
2.350
2.450
2.270
2.360
1,573,727
-0.01(-0.42%)
Mar 22, 2021
2.580
2.580
2.360
2.370
1,958,837
-0.19(-7.42%)
Mar 19, 2021
2.370
2.560
2.360
2.560
3,103,500
+0.19(+8.02%)
Mar 18, 2021
2.450
2.570
2.370
2.370
1,348,146
-0.07(-2.87%)
Mar 17, 2021
2.250
2.480
2.250
2.440
1,636,481
+0.08(+3.39%)
Mar 16, 2021
2.450
2.450
2.250
2.360
1,155,896
-0.07(-2.88%)
Mar 15, 2021
2.470
2.470
2.320
2.430
1,077,735
-0.05(-2.02%)
Mar 12, 2021
2.390
2.580
2.360
2.480
2,537,100
+0.14(+5.98%)
Mar 11, 2021
2.280
2.400
2.210
2.340
1,257,064
+0.09(+4.00%)
Mar 10, 2021
2.430
2.500
2.120
2.250
2,072,267
-0.01(-0.44%)
Mar 09, 2021
1.840
2.260
1.830
2.260
2,888,198
+0.49(+27.68%)
Mar 08, 2021
1.780
1.860
1.720
1.770
1,552,633
-0.08(-4.32%)
Mar 05, 2021
1.920
1.936
1.550
1.850
3,241,000
-0.01(-0.54%)
Mar 04, 2021
2.280
2.280
1.800
1.860
3,047,800
-0.42(-18.42%)
Mar 03, 2021
2.340
2.360
2.210
2.280
769,953
-0.03(-1.30%)
Mar 02, 2021
2.410
2.470
2.250
2.310
1,110,203
-0.10(-4.15%)
Mar 01, 2021
2.300
2.550
2.300
2.410
1,509,545
+0.11(+4.78%)
Feb 26, 2021
2.310
2.415
2.170
2.300
1,259,700
+0.01(+0.44%)
Feb 25, 2021
2.350
2.460
2.250
2.290
2,045,839
-0.16(-6.53%)
Feb 24, 2021
2.660
2.710
2.450
2.450
1,300,675
-0.12(-4.67%)
Feb 23, 2021
2.550
2.680
2.250
2.570
2,266,095
-0.19(-6.88%)
Feb 22, 2021
2.730
2.950
2.730
2.760
1,981,643
-0.03(-1.08%)
Feb 19, 2021
2.660
2.920
2.650
2.790
1,628,100
-0.06(-2.11%)
Feb 18, 2021
3.030
3.050
2.820
2.850
1,573,217
-0.25(-8.06%)
Feb 17, 2021
3.100
3.130
3.020
3.100
2,418,321
+0.02(+0.65%)
Feb 16, 2021
3.060
3.100
3.010
3.080
2,148,486
+0.08(+2.67%)
Feb 12, 2021
2.940
3.050
2.790
3.000
2,874,500
+0.17(+6.01%)
Feb 11, 2021
3.010
3.020
2.770
2.830
1,833,847
-0.06(-2.08%)
Feb 10, 2021
3.100
3.100
2.670
2.890
2,663,959
-0.03(-1.03%)
Feb 09, 2021
3.000
3.000
2.900
2.920
3,545,171
+0.09(+3.18%)
Feb 08, 2021
2.790
2.850
2.630
2.830
2,943,632
+0.29(+11.42%)
Feb 05, 2021
2.530
2.590
2.450
2.540
1,022,700
+0.07(+2.83%)
Feb 04, 2021
2.480
2.560
2.450
2.470
1,071,258
-0.01(-0.40%)
Feb 03, 2021
2.350
2.530
2.350
2.480
1,456,273
+0.11(+4.64%)
Feb 02, 2021
2.380
2.430
2.330
2.370
957,307
+0.03(+1.28%)
Feb 01, 2021
2.380
2.450
2.290
2.340
1,455,935
+0.13(+5.88%)
Jan 29, 2021
2.250
2.340
2.180
2.210
1,130,500
-0.01(-0.45%)
Jan 28, 2021
2.400
2.460
2.110
2.220
1,986,390
-0.16(-6.72%)
Jan 27, 2021
2.400
2.520
2.360
2.380
1,732,367
-0.02(-0.83%)
Jan 26, 2021
2.530
2.580
2.320
2.400
2,664,125
-0.19(-7.34%)
Jan 25, 2021
2.610
2.700
2.220
2.590
2,708,420
-0.07(-2.63%)
Jan 22, 2021
2.840
2.846
2.610
2.660
1,670,400
-0.10(-3.62%)
Jan 21, 2021
3.000
3.000
2.260
2.760
3,942,814
-0.24(-8.00%)
Jan 20, 2021
3.030
3.030
2.630
3.000
7,590,560
+0.52(+20.97%)
Jan 19, 2021
2.200
2.580
2.190
2.480
3,534,266
+0.31(+14.29%)
Jan 15, 2021
2.230
2.249
2.080
2.170
1,503,000
+0.00(+0.00%)
Jan 14, 2021
2.080
2.220
2.040
2.170
2,256,899
+0.13(+6.37%)
Jan 13, 2021
2.080
2.090
1.980
2.040
1,055,827
-0.04(-1.92%)
Jan 12, 2021
2.080
2.110
2.020
2.080
1,224,590
+0.03(+1.46%)
Jan 11, 2021
1.980
2.090
1.960
2.050
1,369,300
+0.07(+3.54%)
Jan 08, 2021
2.030
2.050
1.900
1.980
1,283,800
-0.03(-1.49%)
Jan 07, 2021
1.990
2.030
1.970
2.010
1,307,883
+0.03(+1.52%)
Jan 06, 2021
2.000
2.120
1.960
1.980
1,860,067
-0.06(-2.94%)
Jan 05, 2021
1.900
2.150
1.890
2.040
3,082,628
+0.11(+5.70%)
Jan 04, 2021
1.760
2.040
1.750
1.930
3,859,399
+0.17(+9.66%)
Dec 31, 2020
1.760
1.760
1.760
591,091
+0.02(+1.15%)
Dec 30, 2020
1.680
1.750
1.680
1.740
591,091
+0.06(+3.57%)
Dec 29, 2020
1.720
1.730
1.630
1.680
885,463
-0.02(-1.18%)
Dec 28, 2020
1.790
1.810
1.690
1.700
786,294
-0.06(-3.41%)
Dec 24, 2020
1.770
1.786
1.720
1.760
409,700
+0.00(+0.00%)
Dec 23, 2020
1.750
1.790
1.690
1.760
842,428
+0.05(+2.92%)
Dec 22, 2020
1.820
1.820
1.690
1.710
770,523
-0.07(-3.93%)
Dec 21, 2020
1.650
1.800
1.640
1.780
1,255,178
+0.04(+2.30%)
Dec 18, 2020
1.800
1.820
1.700
1.740
2,259,200
-0.04(-2.25%)
Dec 17, 2020
1.810
1.810
1.600
1.780
1,319,733
-0.04(-2.20%)
Dec 16, 2020
1.850
1.850
1.780
1.820
1,329,483
+0.01(+0.55%)
Dec 15, 2020
1.930
1.970
1.670
1.810
2,700,236
-0.02(-1.09%)
Dec 14, 2020
1.850
2.010
1.800
1.830
3,935,757
+0.08(+4.57%)
Dec 11, 2020
1.720
1.790
1.670
1.750
1,655,000
+0.10(+6.06%)
Dec 10, 2020
1.660
1.690
1.620
1.650
985,281
+0.00(+0.00%)
Dec 09, 2020
1.700
1.700
1.570
1.650
1,599,086
+0.02(+1.23%)
Dec 08, 2020
1.650
1.650
1.560
1.630
1,479,028
+0.04(+2.52%)
Dec 07, 2020
1.620
1.630
1.540
1.590
794,412
-0.02(-1.24%)
Dec 04, 2020
1.540
1.660
1.540
1.610
1,598,700
+0.07(+4.55%)
Dec 03, 2020
1.540
1.600
1.490
1.540
1,214,587
+0.02(+1.32%)
Dec 02, 2020
1.420
1.530
1.410
1.520
874,709
+0.08(+5.56%)
Dec 01, 2020
1.410
1.480
1.390
1.440
584,213
+0.01(+0.70%)
Nov 30, 2020
1.400
1.450
1.330
1.430
631,771
+0.03(+2.14%)
Nov 27, 2020
1.300
1.440
1.300
1.400
576,400
+0.08(+6.06%)
Nov 25, 2020
1.280
1.400
1.250
1.320
964,600
+0.04(+3.13%)
Nov 24, 2020
1.350
1.350
1.280
1.280
618,215
-0.05(-3.76%)
Nov 23, 2020
1.380
1.380
1.320
1.330
541,046
-0.02(-1.48%)
Nov 20, 2020
1.370
1.390
1.310
1.350
728,500
+0.05(+3.85%)
Nov 19, 2020
1.410
1.410
1.280
1.300
684,973
-0.05(-3.70%)
Nov 18, 2020
1.350
1.380
1.320
1.350
831,107
-0.05(-3.57%)
Nov 17, 2020
1.330
1.440
1.270
1.400
1,036,550
+0.08(+6.06%)
Nov 16, 2020
1.470
1.480
1.270
1.320
1,868,946
-0.15(-10.20%)
Nov 13, 2020
1.580
1.580
1.430
1.470
1,281,600
-0.09(-5.77%)
Nov 12, 2020
1.420
1.580
1.400
1.560
2,515,820
+0.15(+10.64%)
Nov 11, 2020
1.310
1.420
1.310
1.410
1,167,468
+0.14(+11.02%)
Nov 10, 2020
1.310
1.330
1.180
1.270
593,076
-0.04(-3.05%)
Nov 09, 2020
1.360
1.370
1.300
1.310
616,815
+0.02(+1.55%)
Nov 06, 2020
1.320
1.345
1.260
1.290
458,400
-0.02(-1.53%)
Nov 05, 2020
1.240
1.360
1.220
1.310
849,634
+0.10(+8.26%)
Nov 04, 2020
1.220
1.230
1.140
1.210
456,051
-0.01(-0.82%)
Nov 03, 2020
1.140
1.230
1.140
1.220
513,405
+0.07(+6.09%)
Nov 02, 2020
1.130
1.170
1.100
1.150
374,206
+0.05(+4.55%)
Oct 30, 2020
1.140
1.180
1.010
1.100
645,500
-0.06(-5.17%)
Oct 29, 2020
1.210
1.220
1.120
1.160
693,279
-0.05(-4.13%)
Oct 28, 2020
1.190
1.230
1.160
1.210
773,291
+0.03(+2.54%)
Oct 27, 2020
1.170
1.220
1.170
1.180
372,691
-0.02(-1.67%)
Oct 26, 2020
1.250
1.260
1.160
1.200
732,800
-0.06(-4.76%)
Oct 23, 2020
1.240
1.290
1.230
1.260
352,900
+0.01(+0.80%)
Oct 22, 2020
1.280
1.286
1.220
1.250
378,672
+0.01(+0.81%)
Oct 21, 2020
1.330
1.330
1.150
1.240
961,875
-0.04(-3.13%)
Oct 20, 2020
1.350
1.370
1.270
1.280
482,546
-0.07(-5.19%)
Oct 19, 2020
1.350
1.370
1.270
1.350
912,246
+0.05(+3.85%)
Oct 16, 2020
1.370
1.370
1.260
1.300
620,900
-0.05(-3.70%)
Oct 15, 2020
1.420
1.470
1.240
1.350
1,615,761
-0.02(-1.46%)
Oct 14, 2020
1.200
1.370
1.200
1.370
2,734,213
+0.18(+15.13%)
Oct 13, 2020
1.110
1.190
1.080
1.190
1,524,148
+0.13(+12.26%)
Oct 12, 2020
1.110
1.150
1.040
1.060
684,382
-0.05(-4.50%)
Oct 09, 2020
1.080
1.145
1.050
1.110
749,100
+0.02(+1.83%)
Oct 08, 2020
1.020
1.280
1.020
1.090
3,500,439
+0.08(+7.92%)
Oct 07, 2020
0.9700
1.020
0.9611
1.010
361,760
+0.06(+6.32%)
Oct 06, 2020
1.040
1.040
0.9500
0.9500
503,667
-0.03(-3.07%)
Oct 05, 2020
1.040
1.040
0.9550
0.9801
651,274
+0.02(+2.09%)
Oct 02, 2020
0.9600
0.9900
0.9451
0.9600
443,700
-0.01(-0.52%)
Oct 01, 2020
0.9300
0.9900
0.9251
0.9650
499,930
+0.03(+3.03%)
Sep 30, 2020
0.9300
0.9600
0.9220
0.9366
275,046
-0.01(-0.57%)
Sep 29, 2020
0.9300
0.9800
0.9201
0.9420
520,381
+0.02(+2.40%)
Sep 28, 2020
0.9200
0.9398
0.8600
0.9199
654,613
-0.02(-1.81%)
Sep 25, 2020
0.9281
0.9510
0.9070
0.9369
382,200
+0.01(+0.54%)
Sep 24, 2020
0.9001
0.9400
0.8700
0.9319
1,162,735
+0.01(+1.28%)
Sep 23, 2020
0.9600
1.009
0.9101
0.9201
661,529
-0.05(-4.95%)
Sep 22, 2020
1.030
1.030
0.9551
0.9680
591,541
-0.07(-6.92%)
Sep 21, 2020
1.000
1.050
0.9904
1.040
463,461
+0.06(+6.12%)
Sep 18, 2020
1.090
1.140
0.9800
0.9800
1,532,800
-0.11(-10.09%)
Sep 17, 2020
1.060
1.110
1.010
1.090
942,526
+0.04(+3.81%)
Sep 16, 2020
0.9600
1.080
0.9400
1.050
1,989,386
+0.11(+11.65%)
Sep 15, 2020
0.9000
0.9600
0.8912
0.9404
718,692
+0.03(+3.34%)
Sep 14, 2020
0.9100
0.9300
0.9000
0.9100
321,510
+0.01(+1.07%)
Sep 11, 2020
0.8900
0.9251
0.8720
0.9004
324,100
+0.01(+0.60%)
Sep 10, 2020
0.9200
0.9400
0.8600
0.8950
466,266
-0.02(-1.65%)
Sep 09, 2020
0.9014
0.9335
0.8721
0.9100
374,044
+0.02(+1.68%)
Sep 08, 2020
0.8500
0.9100
0.8400
0.8950
484,409
+0.04(+4.07%)
Sep 04, 2020
0.8700
0.8900
0.8400
0.8600
560,800
-0.02(-1.94%)
Sep 03, 2020
0.8800
0.9060
0.8439
0.8770
1,157,889
-0.04(-4.67%)
Sep 02, 2020
0.8900
0.9300
0.8700
0.9200
571,858
+0.03(+3.84%)
Sep 01, 2020
0.9175
0.9296
0.8814
0.8860
432,475
-0.03(-3.17%)
Aug 31, 2020
0.9200
0.9488
0.9000
0.9150
1,061,283
+0.02(+1.67%)
Aug 28, 2020
0.8600
0.9015
0.8510
0.9000
331,200
+0.02(+2.70%)
Aug 27, 2020
0.8911
0.9060
0.8600
0.8763
485,759
-0.02(-2.63%)
Aug 26, 2020
0.8300
0.9040
0.8300
0.9000
445,987
+0.06(+6.61%)
Aug 25, 2020
0.8599
0.8800
0.8200
0.8442
760,127
-0.03(-2.99%)
Aug 24, 2020
0.9300
0.9300
0.8611
0.8702
866,785
-0.08(-8.39%)
Aug 21, 2020
0.9398
0.9659
0.9000
0.9499
444,000
+0.03(+3.78%)
Aug 20, 2020
0.9800
0.9889
0.8900
0.9153
754,579
-0.06(-6.42%)
Aug 19, 2020
0.9700
1.040
0.9510
0.9781
1,488,453
+0.05(+5.21%)
Aug 18, 2020
0.9258
0.9400
0.9037
0.9297
557,941
+0.02(+1.75%)
Aug 17, 2020
0.9100
0.9300
0.9000
0.9137
378,552
-0.01(-0.68%)
Aug 14, 2020
0.9200
0.9400
0.9072
0.9200
368,800
+0.00(+0.00%)
Aug 13, 2020
0.9091
0.9201
0.8901
0.9200
337,066
+0.01(+0.55%)
Aug 12, 2020
0.9000
0.9700
0.8701
0.9150
978,794
+0.01(+1.45%)
Aug 11, 2020
0.9300
0.9300
0.8770
0.9019
622,753
-0.03(-3.02%)
Aug 10, 2020
0.9028
0.9400
0.8790
0.9300
808,400
+0.02(+2.42%)
Aug 07, 2020
0.9700
0.9725
0.8647
0.9080
789,700
-0.01(-1.30%)
Aug 06, 2020
0.9000
0.9600
0.8925
0.9200
1,276,784
+0.05(+5.50%)
Aug 05, 2020
0.8621
0.8795
0.8412
0.8720
507,928
+0.02(+2.59%)
Aug 04, 2020
0.8500
0.8667
0.8400
0.8500
431,422
+0.00(+0.00%)
Aug 03, 2020
0.8300
0.8500
0.8201
0.8500
441,634
+0.03(+3.66%)
Jul 31, 2020
0.8700
0.8700
0.8120
0.8200
643,900
-0.03(-3.22%)
Jul 30, 2020
0.8169
0.8510
0.8012
0.8473
563,197
+0.01(+1.24%)
Jul 29, 2020
0.8617
0.8699
0.7850
0.8369
629,305
-0.02(-2.67%)
Jul 28, 2020
0.8782
0.8799
0.8413
0.8599
489,044
-0.00(-0.01%)
Jul 27, 2020
0.8500
0.8950
0.8251
0.8600
913,824
+0.05(+6.21%)
Jul 24, 2020
0.8000
0.8436
0.7900
0.8097
529,200
-0.01(-0.83%)
Jul 23, 2020
0.8500
0.8500
0.7900
0.8165
583,661
-0.03(-3.68%)
Jul 22, 2020
0.8575
0.8575
0.8300
0.8477
475,686
+0.01(+1.06%)
Jul 21, 2020
0.8500
0.8600
0.8300
0.8388
805,885
-0.01(-1.32%)
Jul 20, 2020
0.8600
0.8600
0.8300
0.8500
859,734
+0.04(+5.50%)
Jul 17, 2020
0.8000
0.8100
0.7700
0.8057
460,000
+0.03(+4.26%)
Jul 16, 2020
0.7844
0.7859
0.7551
0.7728
710,285
-0.01(-0.64%)
Jul 15, 2020
0.7600
0.7890
0.7594
0.7778
676,791
+0.03(+3.71%)
Jul 14, 2020
0.7600
0.7700
0.7300
0.7500
1,063,697
-0.01(-1.32%)
Jul 13, 2020
0.7800
0.7900
0.7600
0.7600
632,658
-0.01(-1.68%)
Jul 10, 2020
0.7900
0.8000
0.7700
0.7730
876,100
-0.02(-2.15%)
Jul 09, 2020
0.7950
0.8149
0.7800
0.7900
629,186
+0.00(+0.00%)
Jul 08, 2020
0.8100
0.8148
0.7852
0.7900
863,733
-0.03(-3.66%)
Jul 07, 2020
0.8000
0.8400
0.7900
0.8200
900,101
+0.03(+3.80%)
Jul 06, 2020
0.8200
0.8300
0.7800
0.7900
1,255,127
+0.00(+0.00%)
Jul 02, 2020
0.8200
0.8263
0.7838
0.7900
1,743,400
-0.04(-4.82%)
Jul 01, 2020
0.8500
0.8700
0.8200
0.8300
1,085,953
-0.04(-4.60%)
Jun 30, 2020
0.9300
0.9300
0.8500
0.8700
1,589,754
-0.05(-5.46%)
Jun 29, 2020
0.9600
0.9799
0.9202
0.9202
1,000,847
-0.02(-1.91%)
Jun 26, 2020
0.9500
0.9700
0.8885
0.9381
11,779,301
+0.04(+4.23%)
Jun 25, 2020
0.9399
0.9500
0.8800
0.9000
2,451,385
-0.03(-3.22%)
Jun 24, 2020
0.9600
0.9725
0.9100
0.9299
1,514,382
-0.03(-3.13%)
Jun 23, 2020
0.9800
0.9944
0.9599
0.9599
1,270,582
-0.03(-3.03%)
Jun 22, 2020
0.9830
0.9917
0.9307
0.9899
1,383,761
-0.01(-1.01%)
Jun 19, 2020
1.000
1.030
0.9800
1.000
1,453,400
-0.03(-2.91%)
Jun 18, 2020
1.090
1.090
1.010
1.030
974,749
-0.03(-2.83%)
Jun 17, 2020
1.000
1.080
1.000
1.060
1,185,625
+0.05(+4.95%)
Jun 16, 2020
1.040
1.040
1.000
1.010
593,940
+0.03(+3.06%)
Jun 15, 2020
0.9700
1.000
0.9500
0.9800
946,564
-0.02(-1.87%)
Jun 12, 2020
1.080
1.080
0.9501
0.9987
1,349,700
-0.03(-3.04%)
Jun 11, 2020
1.000
1.080
0.9900
1.030
1,079,384
-0.04(-3.74%)
Jun 10, 2020
1.150
1.180
1.000
1.070
2,168,576
-0.11(-9.32%)
Jun 09, 2020
1.030
1.200
0.9500
1.180
3,604,567
+0.18(+18.00%)
Jun 08, 2020
0.9500
1.030
0.9500
1.000
2,814,441
+0.11(+12.36%)
Jun 05, 2020
0.9350
0.9350
0.8800
0.8900
1,633,800
-0.02(-2.20%)
Jun 04, 2020
0.9200
0.9500
0.9033
0.9100
948,043
+0.00(+0.00%)
Jun 03, 2020
0.9200
0.9450
0.9033
0.9100
772,201
+0.00(+0.00%)
Jun 02, 2020
0.9225
0.9483
0.9000
0.9100
1,127,784
+0.02(+2.24%)
Jun 01, 2020
0.9600
0.9700
0.8901
0.8901
1,738,202
+0.01(+0.95%)
May 29, 2020
0.9800
0.9800
0.8701
0.8817
1,783,100
-0.05(-5.19%)
May 28, 2020
0.9200
0.9400
0.8900
0.9300
1,138,061
+0.02(+2.19%)
May 27, 2020
1.000
1.030
0.8801
0.9101
2,072,840
-0.12(-11.64%)
May 26, 2020
0.8800
1.090
0.8600
1.030
5,362,189
+0.17(+19.27%)
May 22, 2020
0.8700
0.8994
0.8400
0.8636
671,000
-0.01(-0.74%)
May 21, 2020
0.9200
0.9300
0.8600
0.8700
485,975
-0.04(-4.12%)
May 20, 2020
0.9300
0.9500
0.8607
0.9074
1,064,725
-0.02(-2.43%)
May 19, 2020
0.9800
0.9800
0.9000
0.9300
1,431,366
-0.06(-6.06%)
May 18, 2020
0.9500
0.9900
0.9140
0.9900
1,090,380
+0.08(+8.91%)
May 15, 2020
0.8600
0.9100
0.8300
0.9090
540,300
+0.05(+5.91%)
May 14, 2020
0.8200
0.8698
0.7801
0.8583
500,064
+0.05(+5.95%)
May 13, 2020
0.8500
0.8800
0.7800
0.8101
789,028
-0.04(-4.69%)
May 12, 2020
0.9000
0.9248
0.8500
0.8500
843,680
-0.03(-3.42%)
May 11, 2020
0.9245
0.9295
0.8662
0.8801
460,667
-0.04(-4.34%)
May 08, 2020
0.9000
0.9342
0.8500
0.9200
679,700
-0.04(-3.87%)
May 07, 2020
1.040
1.040
0.9400
0.9570
1,296,433
+0.00(+0.21%)
May 06, 2020
0.8954
1.040
0.8900
0.9550
1,616,956
+0.09(+11.05%)
May 05, 2020
0.8900
0.9700
0.8600
0.8600
1,405,439
+0.04(+4.81%)
May 04, 2020
0.8300
0.8400
0.7710
0.8205
290,607
+0.00(+0.06%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.