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

Lloyds Banking Group Plc ADR (NY: LYG )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2024 2.687 2.707 2.658 2.677 9,779,071 -0.09(-3.19%)
Jun 27, 2024 2.746 2.775 2.746 2.766 17,517,586 +0.04(+1.44%)
Jun 26, 2024 2.717 2.736 2.717 2.726 7,375,519 +0.01(+0.36%)
Jun 25, 2024 2.736 2.746 2.707 2.717 6,434,659 -0.02(-0.72%)
Jun 24, 2024 2.746 2.766 2.726 2.736 6,128,415 +0.02(+0.72%)
Jun 21, 2024 2.717 2.736 2.697 2.717 6,644,534 -0.04(-1.42%)
Jun 20, 2024 2.717 2.766 2.717 2.756 8,445,117 +0.05(+1.81%)
Jun 18, 2024 2.697 2.726 2.697 2.707 7,644,745 +0.01(+0.36%)
Jun 17, 2024 2.658 2.707 2.658 2.697 5,907,687 +0.04(+1.48%)
Jun 14, 2024 2.648 2.677 2.638 2.658 11,148,933 +0.00(+0.00%)
Jun 13, 2024 2.687 2.697 2.648 2.658 9,571,469 -0.05(-1.81%)
Jun 12, 2024 2.717 2.746 2.697 2.707 13,236,431 +0.07(+2.60%)
Jun 11, 2024 2.658 2.658 2.628 2.638 7,258,277 -0.05(-1.82%)
Jun 10, 2024 2.677 2.697 2.658 2.687 9,857,494 -0.01(-0.36%)
Jun 07, 2024 2.726 2.736 2.687 2.697 9,314,546 -0.08(-2.83%)
Jun 06, 2024 2.756 2.785 2.746 2.775 14,925,896 +0.04(+1.43%)
Jun 05, 2024 2.746 2.746 2.707 2.736 10,274,147 -0.04(-1.41%)
Jun 04, 2024 2.766 2.785 2.756 2.775 18,683,592 +0.01(+0.35%)
Jun 03, 2024 2.746 2.775 2.717 2.766 10,533,130 +0.00(+0.00%)
May 31, 2024 2.746 2.766 2.717 2.766 8,604,000 +0.02(+0.71%)
May 30, 2024 2.736 2.746 2.717 2.746 5,412,536 +0.05(+1.82%)
May 29, 2024 2.717 2.717 2.677 2.697 6,675,022 -0.05(-1.79%)
May 28, 2024 2.756 2.775 2.726 2.746 7,817,862 +0.05(+1.82%)
May 24, 2024 2.687 2.707 2.668 2.697 10,412,198 -0.02(-0.72%)
May 23, 2024 2.775 2.775 2.717 2.717 9,738,687 -0.07(-2.46%)
May 22, 2024 2.805 2.815 2.766 2.785 8,731,609 +0.01(+0.35%)
May 21, 2024 2.766 2.785 2.756 2.775 7,569,712 +0.00(+0.00%)
May 20, 2024 2.766 2.785 2.756 2.775 8,431,338 +0.01(+0.35%)
May 17, 2024 2.717 2.775 2.717 2.766 9,108,287 +0.08(+2.92%)
May 16, 2024 2.687 2.707 2.687 2.687 7,104,543 +0.00(+0.00%)
May 15, 2024 2.687 2.697 2.668 2.687 8,650,603 +0.00(+0.00%)
May 14, 2024 2.658 2.697 2.648 2.687 8,485,882 +0.06(+2.24%)
May 13, 2024 2.648 2.658 2.628 2.628 5,187,573 -0.02(-0.74%)
May 10, 2024 2.638 2.648 2.618 2.648 4,394,733 -0.01(-0.37%)
May 09, 2024 2.618 2.668 2.609 2.658 11,526,622 +0.04(+1.50%)
May 08, 2024 2.599 2.628 2.599 2.618 2,962,843 +0.02(+0.75%)
May 07, 2024 2.609 2.638 2.599 2.599 11,286,181 +0.02(+0.76%)
May 06, 2024 2.540 2.579 2.530 2.579 5,254,038 +0.03(+1.15%)
May 03, 2024 2.560 2.569 2.530 2.550 9,234,991 +0.02(+0.78%)
May 02, 2024 2.540 2.560 2.511 2.530 12,393,437 +0.01(+0.39%)
May 01, 2024 2.511 2.560 2.511 2.520 14,503,179 +0.01(+0.39%)
Apr 30, 2024 2.530 2.550 2.501 2.511 6,056,790 +0.00(+0.00%)
Apr 29, 2024 2.540 2.540 2.511 2.511 7,210,212 -0.05(-1.92%)
Apr 26, 2024 2.520 2.569 2.520 2.560 10,541,008 +0.09(+3.57%)
Apr 25, 2024 2.471 2.501 2.462 2.471 12,025,848 -0.02(-0.79%)
Apr 24, 2024 2.530 2.537 2.481 2.491 10,835,767 -0.02(-0.78%)
Apr 23, 2024 2.462 2.511 2.452 2.511 11,148,209 +0.03(+1.19%)
Apr 22, 2024 2.471 2.491 2.452 2.481 9,362,952 +0.01(+0.40%)
Apr 19, 2024 2.452 2.471 2.442 2.471 8,515,347 +0.01(+0.40%)
Apr 18, 2024 2.452 2.481 2.442 2.462 9,130,527 +0.02(+0.80%)
Apr 17, 2024 2.442 2.462 2.422 2.442 19,945,992 +0.04(+1.63%)
Apr 16, 2024 2.403 2.403 2.373 2.403 14,149,147 -0.02(-0.81%)
Apr 15, 2024 2.481 2.501 2.413 2.422 17,415,102 +0.00(+0.00%)
Apr 12, 2024 2.471 2.491 2.422 2.422 8,676,401 -0.04(-1.59%)
Apr 11, 2024 2.481 2.491 2.442 2.462 8,026,070 -0.03(-1.06%)
Apr 10, 2024 2.488 2.516 2.469 2.488 14,077,785 -0.02(-0.75%)
Apr 09, 2024 2.554 2.554 2.498 2.507 5,671,242 -0.05(-1.85%)
Apr 08, 2024 2.545 2.564 2.526 2.554 7,143,556 +0.05(+1.89%)
Apr 05, 2024 2.507 2.526 2.488 2.507 5,920,217 -0.01(-0.38%)
Apr 04, 2024 2.554 2.573 2.516 2.516 9,562,288 +0.05(+1.92%)
Apr 03, 2024 2.450 2.479 2.450 2.469 8,412,591 +0.03(+1.16%)
Apr 02, 2024 2.431 2.460 2.431 2.441 5,527,403 +0.01(+0.39%)
Apr 01, 2024 2.431 2.450 2.408 2.431 5,119,155 -0.02(-0.77%)
Mar 28, 2024 2.460 2.479 2.441 2.450 9,937,512 -0.04(-1.52%)
Mar 27, 2024 2.450 2.488 2.441 2.488 14,551,056 +0.05(+1.94%)
Mar 26, 2024 2.460 2.479 2.431 2.441 12,564,761 +0.00(+0.00%)
Mar 25, 2024 2.450 2.479 2.441 2.441 16,822,440 -0.02(-0.77%)
Mar 22, 2024 2.479 2.488 2.450 2.460 8,161,714 +0.00(+0.00%)
Mar 21, 2024 2.450 2.479 2.441 2.460 19,913,002 +0.05(+1.96%)
Mar 20, 2024 2.365 2.431 2.356 2.412 13,397,282 +0.05(+2.00%)
Mar 19, 2024 2.356 2.375 2.346 2.365 6,651,778 +0.00(+0.00%)
Mar 18, 2024 2.356 2.365 2.337 2.365 5,910,844 +0.01(+0.40%)
Mar 15, 2024 2.356 2.384 2.356 2.356 7,305,926 +0.02(+0.81%)
Mar 14, 2024 2.365 2.375 2.327 2.337 9,226,325 -0.03(-1.20%)
Mar 13, 2024 2.356 2.375 2.351 2.365 7,790,084 -0.01(-0.40%)
Mar 12, 2024 2.375 2.392 2.365 2.375 11,541,299 +0.01(+0.40%)
Mar 11, 2024 2.337 2.365 2.337 2.365 9,718,861 +0.03(+1.21%)
Mar 08, 2024 2.346 2.365 2.327 2.337 13,544,884 +0.01(+0.41%)
Mar 07, 2024 2.318 2.337 2.308 2.327 13,354,191 +0.01(+0.41%)
Mar 06, 2024 2.299 2.327 2.289 2.318 14,193,260 +0.05(+2.08%)
Mar 05, 2024 2.252 2.289 2.247 2.270 9,496,860 +0.04(+1.70%)
Mar 04, 2024 2.223 2.252 2.223 2.233 7,194,981 +0.01(+0.43%)
Mar 01, 2024 2.223 2.242 2.204 2.223 8,286,745 +0.01(+0.43%)
Feb 29, 2024 2.214 2.233 2.176 2.214 7,543,617 +0.03(+1.30%)
Feb 28, 2024 2.185 2.204 2.176 2.185 8,437,911 +0.00(+0.00%)
Feb 27, 2024 2.166 2.195 2.166 2.185 5,871,319 +0.06(+2.67%)
Feb 26, 2024 2.166 2.185 2.129 2.129 15,416,490 -0.01(-0.44%)
Feb 23, 2024 2.147 2.166 2.129 2.138 8,734,253 -0.02(-0.88%)
Feb 22, 2024 2.147 2.166 2.138 2.157 11,337,783 +0.14(+7.04%)
Feb 21, 2024 2.034 2.039 2.015 2.015 7,526,058 -0.04(-1.84%)
Feb 20, 2024 2.015 2.062 2.015 2.053 8,606,857 +0.03(+1.40%)
Feb 16, 2024 2.006 2.034 1.996 2.024 9,229,467 +0.07(+3.38%)
Feb 15, 2024 1.930 1.958 1.925 1.958 6,928,229 +0.02(+0.98%)
Feb 14, 2024 1.930 1.949 1.920 1.939 8,960,825 +0.03(+1.49%)
Feb 13, 2024 1.930 1.939 1.892 1.911 12,391,646 -0.03(-1.46%)
Feb 12, 2024 1.949 1.968 1.939 1.939 5,778,754 -0.01(-0.49%)
Feb 09, 2024 1.949 1.958 1.930 1.949 7,844,564 +0.01(+0.49%)
Feb 08, 2024 1.958 1.968 1.930 1.939 10,138,557 -0.02(-0.97%)
Feb 07, 2024 1.958 1.977 1.930 1.958 8,802,877 -0.01(-0.48%)
Feb 06, 2024 1.949 1.977 1.949 1.968 7,076,475 +0.00(+0.00%)
Feb 05, 2024 1.968 1.977 1.949 1.968 7,462,540 -0.03(-1.42%)
Feb 02, 2024 2.006 2.015 1.977 1.996 6,806,541 -0.04(-1.86%)
Feb 01, 2024 2.034 2.043 1.996 2.034 10,882,555 +0.04(+1.90%)
Jan 31, 2024 2.024 2.034 1.987 1.996 9,233,179 +0.00(+0.00%)
Jan 30, 2024 2.034 2.043 1.996 1.996 22,679,062 -0.03(-1.40%)
Jan 29, 2024 2.006 2.024 1.996 2.024 5,044,309 +0.02(+0.94%)
Jan 26, 2024 2.024 2.034 2.006 2.006 5,391,881 +0.00(+0.00%)
Jan 25, 2024 1.987 2.006 1.968 2.006 8,817,961 +0.01(+0.47%)
Jan 24, 2024 2.034 2.043 1.987 1.996 10,064,241 -0.05(-2.31%)
Jan 23, 2024 2.062 2.072 2.034 2.043 6,080,610 -0.03(-1.37%)
Jan 22, 2024 2.062 2.091 2.062 2.072 6,697,536 +0.00(+0.00%)
Jan 19, 2024 2.024 2.072 2.015 2.072 9,828,205 +0.05(+2.34%)
Jan 18, 2024 2.024 2.034 2.006 2.024 10,512,562 +0.05(+2.39%)
Jan 17, 2024 2.015 2.015 1.977 1.977 12,275,822 -0.06(-2.79%)
Jan 16, 2024 2.062 2.062 2.034 2.034 12,491,321 -0.12(-5.70%)
Jan 12, 2024 2.195 2.204 2.147 2.157 8,154,159 -0.01(-0.44%)
Jan 11, 2024 2.214 2.214 2.157 2.166 9,395,940 -0.08(-3.38%)
Jan 10, 2024 2.252 2.252 2.242 2.242 2,958,780 -0.01(-0.42%)
Jan 09, 2024 2.280 2.280 2.252 2.252 6,627,866 -0.06(-2.46%)
Jan 08, 2024 2.261 2.308 2.252 2.308 9,343,556 +0.06(+2.52%)
Jan 05, 2024 2.242 2.280 2.236 2.252 10,276,371 +0.01(+0.42%)
Jan 04, 2024 2.233 2.270 2.233 2.242 7,850,647 -0.01(-0.42%)
Jan 03, 2024 2.233 2.261 2.233 2.252 7,639,499 -0.01(-0.42%)
Jan 02, 2024 2.270 2.289 2.261 2.261 8,251,834 +0.00(+0.00%)
Dec 29, 2023 2.270 2.280 2.252 2.261 3,803,263 -0.02(-0.83%)
Dec 28, 2023 2.280 2.299 2.280 2.280 2,583,852 -0.02(-0.82%)
Dec 27, 2023 2.299 2.308 2.289 2.299 8,443,253 -0.02(-0.82%)
Dec 26, 2023 2.270 2.318 2.265 2.318 5,369,168 +0.04(+1.66%)
Dec 22, 2023 2.270 2.308 2.270 2.280 5,119,736 +0.03(+1.26%)
Dec 21, 2023 2.223 2.252 2.214 2.252 9,381,556 +0.03(+1.28%)
Dec 20, 2023 2.252 2.270 2.214 2.223 9,393,465 +0.01(+0.43%)
Dec 19, 2023 2.242 2.242 2.214 2.214 7,751,833 +0.00(+0.00%)
Dec 18, 2023 2.223 2.233 2.204 2.214 6,473,742 -0.01(-0.43%)
Dec 15, 2023 2.242 2.280 2.223 2.223 9,888,524 -0.05(-2.08%)
Dec 14, 2023 2.280 2.299 2.252 2.270 9,438,260 +0.07(+3.00%)
Dec 13, 2023 2.166 2.214 2.147 2.204 6,201,955 +0.06(+2.64%)
Dec 12, 2023 2.157 2.166 2.147 2.147 3,653,350 -0.02(-0.87%)
Dec 11, 2023 2.157 2.166 2.147 2.166 3,964,397 -0.02(-0.87%)
Dec 08, 2023 2.166 2.195 2.157 2.185 8,597,058 +0.03(+1.32%)
Dec 07, 2023 2.129 2.157 2.129 2.157 7,026,999 +0.02(+0.88%)
Dec 06, 2023 2.147 2.176 2.129 2.138 7,653,432 +0.02(+0.89%)
Dec 05, 2023 2.129 2.138 2.110 2.119 7,560,067 -0.01(-0.44%)
Dec 04, 2023 2.119 2.147 2.114 2.129 11,932,173 +0.00(+0.00%)
Dec 01, 2023 2.072 2.129 2.072 2.129 7,299,917 +0.06(+2.74%)
Nov 30, 2023 2.072 2.072 2.053 2.072 7,368,764 -0.01(-0.45%)
Nov 29, 2023 2.053 2.081 2.053 2.081 11,230,782 +0.06(+2.80%)
Nov 28, 2023 1.996 2.034 1.987 2.024 12,645,522 +0.05(+2.39%)
Nov 27, 2023 1.996 1.996 1.977 1.977 10,502,777 -0.04(-1.88%)
Nov 24, 2023 1.996 2.024 1.987 2.015 3,658,907 +0.04(+1.91%)
Nov 22, 2023 1.987 1.987 1.968 1.977 6,140,893 -0.03(-1.42%)
Nov 21, 2023 1.996 2.006 1.987 2.006 6,974,029 -0.02(-0.93%)
Nov 20, 2023 2.006 2.024 1.996 2.024 6,234,485 +0.00(+0.00%)
Nov 17, 2023 2.006 2.024 1.996 2.024 9,297,770 +0.05(+2.39%)
Nov 16, 2023 1.987 1.996 1.968 1.977 7,788,321 -0.02(-0.95%)
Nov 15, 2023 1.996 2.006 1.987 1.996 5,098,149 +0.01(+0.48%)
Nov 14, 2023 1.930 1.996 1.930 1.987 14,687,280 +0.07(+3.45%)
Nov 13, 2023 1.920 1.930 1.902 1.920 4,980,325 +0.00(+0.00%)
Nov 10, 2023 1.902 1.920 1.883 1.920 8,732,117 +0.00(+0.00%)
Nov 09, 2023 1.939 1.949 1.911 1.920 8,027,606 +0.01(+0.50%)
Nov 08, 2023 1.920 1.949 1.902 1.911 6,949,932 -0.01(-0.49%)
Nov 07, 2023 1.920 1.935 1.911 1.920 6,262,500 -0.02(-0.98%)
Nov 06, 2023 1.958 1.968 1.930 1.939 4,716,340 -0.01(-0.49%)
Nov 03, 2023 1.949 1.968 1.939 1.949 6,472,483 +0.05(+2.49%)
Nov 02, 2023 1.883 1.911 1.873 1.902 9,987,475 +0.08(+4.15%)
Nov 01, 2023 1.816 1.835 1.797 1.826 12,366,252 +0.02(+1.05%)
Oct 31, 2023 1.807 1.816 1.797 1.807 8,336,048 -0.03(-1.55%)
Oct 30, 2023 1.835 1.835 1.807 1.835 12,725,210 +0.05(+2.65%)
Oct 27, 2023 1.816 1.826 1.779 1.788 13,477,066 -0.07(-3.57%)
Oct 26, 2023 1.864 1.882 1.845 1.854 16,068,340 -0.04(-2.00%)
Oct 25, 2023 1.873 1.892 1.854 1.892 10,460,420 +0.06(+3.09%)
Oct 24, 2023 1.845 1.854 1.826 1.835 13,305,147 -0.03(-1.52%)
Oct 23, 2023 1.873 1.902 1.864 1.864 15,054,719 -0.01(-0.51%)
Oct 20, 2023 1.892 1.902 1.864 1.873 14,895,821 -0.02(-1.00%)
Oct 19, 2023 1.911 1.930 1.883 1.892 13,021,489 -0.04(-1.96%)
Oct 18, 2023 1.958 1.968 1.930 1.930 10,445,839 -0.08(-3.77%)
Oct 17, 2023 1.977 2.015 1.968 2.006 11,912,187 +0.01(+0.47%)
Oct 16, 2023 1.968 2.015 1.958 1.996 14,908,552 +0.06(+2.93%)
Oct 13, 2023 1.968 1.977 1.939 1.939 6,172,952 -0.04(-1.91%)
Oct 12, 2023 1.987 1.991 1.958 1.977 10,983,620 -0.02(-0.95%)
Oct 11, 2023 1.996 2.006 1.977 1.996 12,414,089 +0.01(+0.48%)
Oct 10, 2023 1.987 1.996 1.968 1.987 7,477,582 +0.06(+2.94%)
Oct 09, 2023 1.911 1.939 1.911 1.930 6,226,599 -0.03(-1.45%)
Oct 06, 2023 1.911 1.968 1.902 1.958 9,706,180 +0.04(+1.97%)
Oct 05, 2023 1.892 1.920 1.892 1.920 10,196,392 +0.00(+0.00%)
Oct 04, 2023 1.920 1.930 1.892 1.920 11,909,894 +0.00(+0.00%)
Oct 03, 2023 1.939 1.942 1.902 1.920 15,395,236 -0.03(-1.46%)
Oct 02, 2023 1.996 1.996 1.939 1.949 13,475,742 -0.07(-3.29%)
Sep 29, 2023 2.034 2.043 2.006 2.015 8,986,017 -0.01(-0.47%)
Sep 28, 2023 2.006 2.034 1.996 2.024 10,023,592 +0.01(+0.47%)
Sep 27, 2023 2.024 2.024 1.987 2.015 13,022,476 -0.01(-0.47%)
Sep 26, 2023 2.024 2.039 2.006 2.024 10,871,127 -0.01(-0.47%)
Sep 25, 2023 2.024 2.043 2.015 2.034 8,226,336 -0.02(-0.92%)
Sep 22, 2023 2.081 2.091 2.043 2.053 12,627,103 +0.04(+1.88%)
Sep 21, 2023 2.034 2.043 2.015 2.015 8,902,410 -0.01(-0.47%)
Sep 20, 2023 2.043 2.062 2.015 2.024 9,222,589 +0.06(+2.88%)
Sep 19, 2023 1.958 1.977 1.958 1.968 7,126,242 +0.03(+1.46%)
Sep 18, 2023 1.977 1.977 1.939 1.939 9,062,104 -0.06(-2.84%)
Sep 15, 2023 1.987 2.015 1.987 1.996 11,269,872 +0.00(+0.00%)
Sep 14, 2023 1.987 2.015 1.986 1.996 3,987,187 +0.02(+0.96%)
Sep 13, 2023 1.977 1.987 1.968 1.977 11,566,734 +0.00(+0.00%)
Sep 12, 2023 1.949 1.987 1.949 1.977 7,146,359 +0.06(+2.96%)
Sep 11, 2023 1.930 1.939 1.920 1.920 8,555,427 +0.01(+0.50%)
Sep 08, 2023 1.902 1.930 1.892 1.911 10,246,887 +0.02(+1.00%)
Sep 07, 2023 1.911 1.930 1.892 1.892 12,169,719 -0.03(-1.48%)
Sep 06, 2023 1.930 1.949 1.911 1.920 15,293,014 -0.02(-0.98%)
Sep 05, 2023 1.968 1.977 1.925 1.939 14,006,583 -0.04(-1.91%)
Sep 01, 2023 1.996 2.006 1.968 1.977 9,661,891 -0.01(-0.48%)
Aug 31, 2023 2.024 2.024 1.977 1.987 10,875,574 -0.04(-1.87%)
Aug 30, 2023 2.034 2.062 2.024 2.024 9,497,108 +0.00(+0.00%)
Aug 29, 2023 2.006 2.034 1.996 2.024 6,042,757 +0.02(+0.94%)
Aug 28, 2023 1.987 2.024 1.982 2.006 5,450,788 +0.04(+1.92%)
Aug 25, 2023 1.987 1.987 1.949 1.968 10,255,925 +0.00(+0.00%)
Aug 24, 2023 1.996 2.006 1.968 1.968 7,606,263 -0.04(-1.89%)
Aug 23, 2023 1.968 2.006 1.964 2.006 8,148,542 +0.03(+1.44%)
Aug 22, 2023 1.996 2.006 1.977 1.977 24,513,712 -0.02(-0.95%)
Aug 21, 2023 2.006 2.015 1.987 1.996 11,970,269 +0.00(+0.00%)
Aug 18, 2023 1.987 2.015 1.987 1.996 12,269,689 +0.00(+0.00%)
Aug 17, 2023 2.015 2.024 1.987 1.996 10,499,919 +0.01(+0.48%)
Aug 16, 2023 1.996 2.015 1.977 1.987 7,900,874 -0.01(-0.47%)
Aug 15, 2023 2.024 2.034 1.996 1.996 9,940,185 -0.03(-1.40%)
Aug 14, 2023 2.015 2.034 2.006 2.024 7,253,689 -0.01(-0.47%)
Aug 11, 2023 2.034 2.053 2.024 2.034 6,735,118 +0.01(+0.47%)
Aug 10, 2023 2.053 2.072 2.015 2.024 10,322,220 -0.01(-0.47%)
Aug 09, 2023 2.043 2.043 2.015 2.034 9,969,009 -0.01(-0.46%)
Aug 08, 2023 2.024 2.043 2.006 2.043 27,006,986 -0.02(-0.92%)
Aug 07, 2023 2.062 2.072 2.043 2.062 4,421,619 +0.03(+1.40%)
Aug 04, 2023 2.053 2.072 2.024 2.034 10,614,880 -0.00(-0.09%)
Aug 03, 2023 2.017 2.045 2.008 2.036 9,982,177 +0.03(+1.38%)
Aug 02, 2023 2.036 2.036 1.999 2.008 9,122,930 -0.06(-2.69%)
Aug 01, 2023 2.082 2.082 2.064 2.064 7,680,742 -0.06(-2.62%)
Jul 31, 2023 2.119 2.138 2.119 2.119 8,236,121 +0.00(+0.00%)
Jul 28, 2023 2.128 2.138 2.110 2.119 9,276,895 +0.02(+0.88%)
Jul 27, 2023 2.138 2.138 2.091 2.101 7,170,087 -0.05(-2.16%)
Jul 26, 2023 2.147 2.165 2.128 2.147 9,656,575 -0.03(-1.28%)
Jul 25, 2023 2.156 2.175 2.156 2.175 7,295,706 +0.02(+0.86%)
Jul 24, 2023 2.147 2.175 2.138 2.156 5,932,731 +0.01(+0.43%)
Jul 21, 2023 2.175 2.175 2.147 2.147 7,498,040 -0.06(-2.52%)
Jul 20, 2023 2.175 2.202 2.165 2.202 12,696,048 -0.01(-0.42%)
Jul 19, 2023 2.202 2.221 2.193 2.212 10,766,349 +0.05(+2.14%)
Jul 18, 2023 2.156 2.193 2.156 2.165 13,654,972 +0.01(+0.43%)
Jul 17, 2023 2.138 2.156 2.129 2.156 8,495,964 +0.05(+2.19%)
Jul 14, 2023 2.147 2.147 2.110 2.110 16,325,150 -0.05(-2.15%)
Jul 13, 2023 2.128 2.165 2.128 2.156 8,039,108 +0.05(+2.19%)
Jul 12, 2023 2.110 2.128 2.101 2.110 9,145,398 +0.06(+3.17%)
Jul 11, 2023 2.045 2.054 2.030 2.045 6,375,983 +0.03(+1.38%)
Jul 10, 2023 2.017 2.036 1.999 2.017 19,673,610 +0.00(+0.00%)
Jul 07, 2023 1.999 2.036 1.990 2.017 10,704,273 -0.01(-0.46%)
Jul 06, 2023 2.027 2.027 1.999 2.027 11,680,633 +0.00(+0.00%)
Jul 05, 2023 2.036 2.054 2.027 2.027 8,787,328 -0.04(-1.79%)
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.