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
)
0.9051
-0.0143 (-1.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2023
1.400
1.410
1.375
1.410
507,777
+0.01(+0.71%)
Jun 29, 2023
1.390
1.410
1.360
1.400
461,199
+0.03(+2.19%)
Jun 28, 2023
1.370
1.390
1.350
1.370
540,796
+0.00(+0.00%)
Jun 27, 2023
1.370
1.390
1.320
1.370
512,026
+0.02(+1.48%)
Jun 26, 2023
1.410
1.430
1.330
1.350
1,149,511
-0.01(-0.74%)
Jun 23, 2023
1.450
1.490
1.340
1.360
17,430,496
-0.12(-8.11%)
Jun 22, 2023
1.510
1.520
1.460
1.480
636,029
-0.02(-1.33%)
Jun 21, 2023
1.470
1.560
1.440
1.500
1,019,802
+0.02(+1.35%)
Jun 20, 2023
1.420
1.510
1.400
1.480
762,371
+0.07(+4.96%)
Jun 16, 2023
1.520
1.569
1.410
1.410
890,235
-0.12(-7.84%)
Jun 15, 2023
1.480
1.530
1.460
1.530
922,256
+0.09(+6.25%)
Jun 14, 2023
1.480
1.500
1.420
1.440
589,568
-0.05(-3.36%)
Jun 13, 2023
1.380
1.490
1.371
1.490
1,206,458
+0.12(+8.76%)
Jun 12, 2023
1.390
1.410
1.370
1.370
380,865
-0.01(-0.72%)
Jun 09, 2023
1.300
1.400
1.295
1.380
869,955
+0.09(+6.98%)
Jun 08, 2023
1.350
1.360
1.280
1.290
930,468
-0.06(-4.44%)
Jun 07, 2023
1.380
1.380
1.330
1.350
543,266
+0.00(+0.00%)
Jun 06, 2023
1.290
1.393
1.290
1.350
1,084,366
+0.07(+5.47%)
Jun 05, 2023
1.300
1.310
1.260
1.280
331,125
-0.04(-3.03%)
Jun 02, 2023
1.280
1.335
1.264
1.320
492,537
+0.04(+3.13%)
Jun 01, 2023
1.280
1.295
1.250
1.280
356,584
+0.02(+1.59%)
May 31, 2023
1.260
1.295
1.260
1.260
316,646
+0.00(+0.00%)
May 30, 2023
1.290
1.318
1.240
1.260
418,982
-0.03(-2.33%)
May 26, 2023
1.280
1.300
1.270
1.290
210,822
+0.01(+0.78%)
May 25, 2023
1.320
1.320
1.280
1.280
356,917
-0.04(-3.03%)
May 24, 2023
1.310
1.340
1.310
1.320
253,729
+0.00(+0.00%)
May 23, 2023
1.360
1.380
1.310
1.320
309,235
-0.03(-2.22%)
May 22, 2023
1.350
1.390
1.340
1.350
350,301
+0.00(+0.00%)
May 19, 2023
1.350
1.390
1.350
1.350
420,378
+0.01(+0.75%)
May 18, 2023
1.380
1.390
1.340
1.340
346,196
-0.04(-2.90%)
May 17, 2023
1.390
1.400
1.360
1.380
209,175
+0.02(+1.47%)
May 16, 2023
1.380
1.390
1.350
1.360
176,205
-0.03(-2.16%)
May 15, 2023
1.380
1.400
1.380
1.390
356,258
+0.01(+0.72%)
May 12, 2023
1.420
1.440
1.380
1.380
242,285
-0.03(-2.13%)
May 11, 2023
1.440
1.440
1.400
1.410
136,868
-0.02(-1.40%)
May 10, 2023
1.510
1.510
1.420
1.430
236,856
-0.04(-2.72%)
May 09, 2023
1.490
1.490
1.430
1.470
229,967
-0.02(-1.34%)
May 08, 2023
1.430
1.510
1.430
1.490
430,269
+0.06(+4.20%)
May 05, 2023
1.400
1.450
1.400
1.430
248,185
+0.03(+2.14%)
May 04, 2023
1.450
1.470
1.400
1.400
269,094
-0.06(-4.11%)
May 03, 2023
1.370
1.500
1.360
1.460
781,589
+0.10(+7.35%)
May 02, 2023
1.320
1.380
1.320
1.360
274,416
+0.05(+3.82%)
May 01, 2023
1.320
1.350
1.300
1.310
353,743
-0.05(-3.68%)
Apr 28, 2023
1.370
1.390
1.360
1.360
228,225
-0.02(-1.45%)
Apr 27, 2023
1.370
1.380
1.330
1.380
169,417
+0.03(+2.22%)
Apr 26, 2023
1.340
1.360
1.320
1.350
357,362
+0.03(+2.27%)
Apr 25, 2023
1.360
1.365
1.290
1.320
343,763
-0.06(-4.35%)
Apr 24, 2023
1.390
1.390
1.340
1.380
268,650
+0.04(+2.99%)
Apr 21, 2023
1.390
1.391
1.321
1.340
430,951
-0.07(-4.96%)
Apr 20, 2023
1.380
1.410
1.360
1.410
299,660
+0.04(+2.92%)
Apr 19, 2023
1.380
1.410
1.370
1.370
336,819
-0.02(-1.44%)
Apr 18, 2023
1.380
1.420
1.370
1.390
377,692
+0.02(+1.46%)
Apr 17, 2023
1.430
1.435
1.365
1.370
477,230
-0.04(-2.84%)
Apr 14, 2023
1.430
1.430
1.375
1.410
269,192
-0.02(-1.40%)
Apr 13, 2023
1.350
1.430
1.350
1.430
447,967
+0.03(+2.14%)
Apr 12, 2023
1.400
1.430
1.370
1.400
281,203
+0.01(+0.72%)
Apr 11, 2023
1.390
1.430
1.355
1.390
438,371
-0.01(-0.71%)
Apr 10, 2023
1.420
1.420
1.340
1.400
487,756
+0.03(+2.19%)
Apr 06, 2023
1.380
1.440
1.360
1.370
270,664
-0.01(-0.72%)
Apr 05, 2023
1.460
1.510
1.360
1.380
873,089
-0.08(-5.48%)
Apr 04, 2023
1.510
1.515
1.450
1.460
250,393
-0.06(-3.95%)
Apr 03, 2023
1.500
1.550
1.490
1.520
423,741
+0.02(+1.33%)
Mar 31, 2023
1.430
1.500
1.414
1.500
421,010
+0.07(+4.90%)
Mar 30, 2023
1.460
1.460
1.420
1.430
277,166
-0.01(-0.69%)
Mar 29, 2023
1.380
1.480
1.375
1.440
309,612
+0.07(+5.11%)
Mar 28, 2023
1.400
1.420
1.370
1.370
251,350
-0.02(-1.44%)
Mar 27, 2023
1.450
1.460
1.384
1.390
217,084
-0.07(-4.79%)
Mar 24, 2023
1.420
1.460
1.340
1.460
357,551
+0.06(+4.29%)
Mar 23, 2023
1.390
1.420
1.380
1.400
212,507
+0.03(+2.19%)
Mar 22, 2023
1.370
1.430
1.360
1.370
337,634
-0.02(-1.44%)
Mar 21, 2023
1.380
1.430
1.380
1.390
295,585
+0.01(+0.72%)
Mar 20, 2023
1.360
1.390
1.340
1.380
198,831
-0.03(-2.13%)
Mar 17, 2023
1.370
1.420
1.340
1.410
339,055
+0.02(+1.44%)
Mar 16, 2023
1.350
1.400
1.330
1.390
241,483
+0.04(+2.96%)
Mar 15, 2023
1.370
1.410
1.340
1.350
348,710
-0.04(-2.88%)
Mar 14, 2023
1.430
1.450
1.380
1.390
403,961
-0.03(-2.11%)
Mar 13, 2023
1.400
1.440
1.360
1.420
409,428
-0.01(-0.70%)
Mar 10, 2023
1.360
1.460
1.350
1.430
676,982
-0.03(-2.05%)
Mar 09, 2023
1.420
1.480
1.370
1.460
526,358
+0.00(+0.00%)
Mar 08, 2023
1.360
1.480
1.360
1.460
661,202
+0.09(+6.57%)
Mar 07, 2023
1.390
1.410
1.340
1.370
207,124
-0.01(-0.72%)
Mar 06, 2023
1.420
1.420
1.360
1.380
249,577
-0.02(-1.43%)
Mar 03, 2023
1.380
1.430
1.370
1.400
249,112
+0.01(+0.72%)
Mar 02, 2023
1.380
1.410
1.350
1.390
213,750
+0.01(+0.72%)
Mar 01, 2023
1.340
1.430
1.340
1.380
309,579
+0.03(+2.22%)
Feb 28, 2023
1.270
1.365
1.270
1.350
263,952
+0.08(+6.30%)
Feb 27, 2023
1.250
1.290
1.230
1.270
176,806
+0.05(+4.10%)
Feb 24, 2023
1.240
1.290
1.220
1.220
269,167
-0.05(-3.94%)
Feb 23, 2023
1.240
1.290
1.240
1.270
193,413
+0.00(+0.00%)
Feb 22, 2023
1.260
1.310
1.260
1.270
202,185
+0.01(+0.79%)
Feb 21, 2023
1.390
1.390
1.255
1.260
440,546
-0.12(-8.70%)
Feb 17, 2023
1.340
1.400
1.340
1.380
137,648
+0.04(+2.99%)
Feb 16, 2023
1.370
1.420
1.340
1.340
482,647
-0.05(-3.60%)
Feb 15, 2023
1.340
1.395
1.320
1.390
263,153
+0.04(+2.96%)
Feb 14, 2023
1.360
1.390
1.330
1.350
178,443
-0.01(-0.74%)
Feb 13, 2023
1.320
1.395
1.300
1.360
341,126
+0.01(+0.74%)
Feb 10, 2023
1.400
1.410
1.330
1.350
430,871
-0.05(-3.57%)
Feb 09, 2023
1.430
1.447
1.400
1.400
235,887
-0.04(-2.78%)
Feb 08, 2023
1.430
1.450
1.391
1.440
296,571
+0.00(+0.00%)
Feb 07, 2023
1.400
1.460
1.395
1.440
1,081,230
+0.01(+0.70%)
Feb 06, 2023
1.430
1.460
1.390
1.430
525,660
+0.01(+0.70%)
Feb 03, 2023
1.400
1.470
1.390
1.420
330,033
+0.02(+1.43%)
Feb 02, 2023
1.440
1.460
1.379
1.400
600,314
+0.00(+0.00%)
Feb 01, 2023
1.460
1.460
1.400
1.400
346,109
-0.06(-4.11%)
Jan 31, 2023
1.460
1.500
1.450
1.460
275,417
+0.02(+1.39%)
Jan 30, 2023
1.400
1.440
1.390
1.440
223,046
+0.04(+2.86%)
Jan 27, 2023
1.390
1.470
1.380
1.400
446,746
+0.02(+1.45%)
Jan 26, 2023
1.480
1.500
1.380
1.380
400,631
-0.12(-8.00%)
Jan 25, 2023
1.500
1.515
1.440
1.500
151,638
+0.00(+0.00%)
Jan 24, 2023
1.470
1.520
1.460
1.500
122,332
+0.03(+2.04%)
Jan 23, 2023
1.500
1.520
1.460
1.470
259,749
-0.02(-1.34%)
Jan 20, 2023
1.430
1.510
1.430
1.490
198,031
+0.05(+3.47%)
Jan 19, 2023
1.430
1.470
1.410
1.440
149,803
-0.01(-0.69%)
Jan 18, 2023
1.540
1.580
1.430
1.450
293,109
-0.08(-5.23%)
Jan 17, 2023
1.520
1.550
1.500
1.530
222,838
+0.01(+0.66%)
Jan 13, 2023
1.470
1.540
1.470
1.520
317,485
+0.01(+0.66%)
Jan 12, 2023
1.450
1.530
1.370
1.510
605,602
+0.04(+2.72%)
Jan 11, 2023
1.400
1.510
1.390
1.470
564,999
+0.05(+3.52%)
Jan 10, 2023
1.330
1.420
1.320
1.420
173,968
+0.04(+2.90%)
Jan 09, 2023
1.340
1.390
1.300
1.380
314,547
+0.06(+4.55%)
Jan 06, 2023
1.350
1.370
1.295
1.320
182,967
-0.01(-0.75%)
Jan 05, 2023
1.220
1.370
1.160
1.330
827,992
+0.13(+10.83%)
Jan 04, 2023
1.250
1.260
1.190
1.200
346,043
-0.03(-2.44%)
Jan 03, 2023
1.300
1.300
1.210
1.230
323,487
+0.06(+5.13%)
Dec 30, 2022
1.240
1.250
1.080
1.170
877,037
-0.07(-5.65%)
Dec 29, 2022
1.060
1.250
1.060
1.240
633,261
+0.18(+16.98%)
Dec 28, 2022
1.040
1.085
1.030
1.060
1,160,252
+0.01(+0.95%)
Dec 27, 2022
1.100
1.130
1.040
1.050
731,488
-0.04(-3.67%)
Dec 23, 2022
1.150
1.170
1.060
1.090
550,911
-0.03(-2.68%)
Dec 22, 2022
1.220
1.220
1.120
1.120
425,193
-0.10(-8.20%)
Dec 21, 2022
1.220
1.250
1.180
1.220
377,514
+0.02(+1.67%)
Dec 20, 2022
1.150
1.260
1.140
1.200
464,802
-0.02(-1.64%)
Dec 19, 2022
1.360
1.360
1.200
1.220
400,978
-0.06(-4.69%)
Dec 16, 2022
1.260
1.315
1.230
1.280
217,823
-0.04(-3.03%)
Dec 15, 2022
1.250
1.320
1.240
1.320
361,741
+0.03(+2.33%)
Dec 14, 2022
1.330
1.400
1.290
1.290
307,123
-0.05(-3.73%)
Dec 13, 2022
1.370
1.390
1.330
1.340
234,482
+0.01(+0.75%)
Dec 12, 2022
1.220
1.440
1.220
1.330
649,415
+0.11(+9.02%)
Dec 09, 2022
1.250
1.280
1.220
1.220
244,934
-0.03(-2.40%)
Dec 08, 2022
1.300
1.320
1.250
1.250
225,877
-0.05(-3.85%)
Dec 07, 2022
1.390
1.390
1.260
1.300
387,420
-0.09(-6.47%)
Dec 06, 2022
1.410
1.430
1.390
1.390
167,852
-0.02(-1.42%)
Dec 05, 2022
1.500
1.500
1.410
1.410
300,482
-0.09(-6.00%)
Dec 02, 2022
1.470
1.500
1.420
1.500
235,332
+0.02(+1.35%)
Dec 01, 2022
1.460
1.500
1.430
1.480
301,306
+0.03(+2.07%)
Nov 30, 2022
1.460
1.505
1.410
1.450
363,244
-0.02(-1.36%)
Nov 29, 2022
1.420
1.505
1.380
1.470
420,447
+0.08(+5.76%)
Nov 28, 2022
1.410
1.430
1.370
1.390
375,971
-0.03(-2.11%)
Nov 25, 2022
1.470
1.470
1.400
1.420
150,639
-0.05(-3.40%)
Nov 23, 2022
1.470
1.510
1.420
1.470
273,306
+0.00(+0.00%)
Nov 22, 2022
1.450
1.500
1.410
1.470
397,522
+0.07(+5.00%)
Nov 21, 2022
1.480
1.480
1.400
1.400
294,235
-0.04(-2.78%)
Nov 18, 2022
1.470
1.510
1.420
1.440
1,048,000
-0.01(-0.69%)
Nov 17, 2022
1.290
1.470
1.280
1.450
1,158,616
+0.14(+10.69%)
Nov 16, 2022
1.310
1.330
1.270
1.310
186,017
+0.00(+0.00%)
Nov 15, 2022
1.400
1.400
1.300
1.310
201,996
-0.05(-3.68%)
Nov 14, 2022
1.430
1.450
1.360
1.360
445,020
-0.08(-5.56%)
Nov 11, 2022
1.300
1.450
1.300
1.440
422,733
+0.11(+8.27%)
Nov 10, 2022
1.270
1.350
1.260
1.330
334,371
+0.08(+6.40%)
Nov 09, 2022
1.220
1.330
1.220
1.250
147,161
-0.03(-2.34%)
Nov 08, 2022
1.290
1.370
1.220
1.280
218,022
-0.01(-0.78%)
Nov 07, 2022
1.260
1.310
1.220
1.290
233,135
-0.02(-1.53%)
Nov 04, 2022
1.370
1.370
1.290
1.310
210,103
-0.01(-0.76%)
Nov 03, 2022
1.300
1.370
1.300
1.320
158,912
+0.02(+1.54%)
Nov 02, 2022
1.390
1.390
1.300
1.300
608,484
-0.07(-5.11%)
Nov 01, 2022
1.380
1.420
1.315
1.370
428,522
-0.01(-0.72%)
Oct 31, 2022
1.270
1.400
1.260
1.380
580,950
+0.12(+9.52%)
Oct 28, 2022
1.200
1.280
1.200
1.260
290,799
+0.05(+4.13%)
Oct 27, 2022
1.170
1.220
1.160
1.210
614,775
+0.05(+4.31%)
Oct 26, 2022
1.150
1.180
1.130
1.160
382,953
+0.03(+2.65%)
Oct 25, 2022
1.090
1.150
1.090
1.130
212,000
+0.04(+3.67%)
Oct 24, 2022
1.090
1.110
1.050
1.090
257,062
+0.00(+0.00%)
Oct 21, 2022
1.070
1.110
1.035
1.090
152,647
+0.03(+2.83%)
Oct 20, 2022
1.060
1.080
1.035
1.060
211,393
+0.04(+3.92%)
Oct 19, 2022
1.080
1.080
1.020
1.020
568,134
-0.05(-4.67%)
Oct 18, 2022
1.090
1.110
1.070
1.070
240,665
-0.01(-0.93%)
Oct 17, 2022
1.070
1.105
1.060
1.080
231,558
+0.01(+0.93%)
Oct 14, 2022
1.120
1.120
1.020
1.070
374,241
+0.01(+0.94%)
Oct 13, 2022
1.030
1.111
1.030
1.060
270,878
-0.04(-3.64%)
Oct 12, 2022
1.140
1.140
1.075
1.100
248,280
-0.05(-4.35%)
Oct 11, 2022
1.160
1.180
1.140
1.150
254,204
-0.03(-2.54%)
Oct 10, 2022
1.200
1.230
1.160
1.180
383,928
-0.02(-1.67%)
Oct 07, 2022
1.210
1.230
1.170
1.200
322,332
-0.04(-3.23%)
Oct 06, 2022
1.170
1.260
1.170
1.240
181,094
+0.07(+5.98%)
Oct 05, 2022
1.200
1.230
1.170
1.170
230,714
-0.05(-4.10%)
Oct 04, 2022
1.180
1.240
1.175
1.220
289,993
+0.08(+7.02%)
Oct 03, 2022
1.180
1.180
1.100
1.140
250,480
+0.01(+0.88%)
Sep 30, 2022
1.140
1.180
1.130
1.130
184,655
-0.02(-1.74%)
Sep 29, 2022
1.160
1.180
1.150
1.150
125,027
-0.02(-1.71%)
Sep 28, 2022
1.150
1.190
1.140
1.170
189,541
+0.03(+2.63%)
Sep 27, 2022
1.120
1.170
1.120
1.140
121,319
+0.00(+0.00%)
Sep 26, 2022
1.170
1.190
1.120
1.140
223,733
-0.04(-3.39%)
Sep 23, 2022
1.170
1.180
1.110
1.180
434,457
+0.00(+0.00%)
Sep 22, 2022
1.190
1.200
1.170
1.180
204,423
-0.01(-0.84%)
Sep 21, 2022
1.210
1.220
1.180
1.190
175,281
-0.02(-1.65%)
Sep 20, 2022
1.220
1.230
1.180
1.210
206,765
-0.01(-0.82%)
Sep 19, 2022
1.260
1.260
1.180
1.220
633,070
-0.07(-5.43%)
Sep 16, 2022
1.280
1.320
1.230
1.290
637,599
-0.02(-1.53%)
Sep 15, 2022
1.310
1.320
1.290
1.310
182,244
+0.01(+0.77%)
Sep 14, 2022
1.330
1.332
1.260
1.300
432,273
-0.01(-0.76%)
Sep 13, 2022
1.300
1.315
1.260
1.310
283,548
-0.01(-0.76%)
Sep 12, 2022
1.350
1.350
1.290
1.320
243,087
+0.02(+1.54%)
Sep 09, 2022
1.330
1.352
1.290
1.300
194,493
-0.03(-2.26%)
Sep 08, 2022
1.330
1.356
1.290
1.330
192,209
+0.00(+0.00%)
Sep 07, 2022
1.300
1.330
1.280
1.330
259,196
+0.03(+2.31%)
Sep 06, 2022
1.410
1.410
1.300
1.300
297,206
-0.09(-6.47%)
Sep 02, 2022
1.410
1.410
1.365
1.390
194,007
+0.00(+0.00%)
Sep 01, 2022
1.410
1.420
1.390
1.390
129,524
-0.02(-1.42%)
Aug 31, 2022
1.440
1.455
1.400
1.410
274,370
-0.02(-1.40%)
Aug 30, 2022
1.430
1.450
1.410
1.430
261,118
+0.00(+0.00%)
Aug 29, 2022
1.440
1.470
1.420
1.430
201,235
-0.02(-1.38%)
Aug 26, 2022
1.500
1.500
1.450
1.450
135,463
-0.06(-3.97%)
Aug 25, 2022
1.470
1.520
1.450
1.510
303,804
+0.03(+2.03%)
Aug 24, 2022
1.450
1.480
1.440
1.480
253,227
+0.03(+2.07%)
Aug 23, 2022
1.470
1.480
1.440
1.450
224,643
-0.01(-0.68%)
Aug 22, 2022
1.500
1.500
1.440
1.460
300,221
+0.01(+0.69%)
Aug 19, 2022
1.450
1.485
1.420
1.450
264,211
+0.00(+0.00%)
Aug 18, 2022
1.460
1.480
1.431
1.450
278,388
-0.02(-1.36%)
Aug 17, 2022
1.510
1.531
1.470
1.470
381,249
-0.04(-2.65%)
Aug 16, 2022
1.590
1.595
1.480
1.510
451,311
-0.08(-5.03%)
Aug 15, 2022
1.560
1.605
1.550
1.590
317,107
+0.02(+1.27%)
Aug 12, 2022
1.540
1.620
1.480
1.570
206,168
+0.02(+1.29%)
Aug 11, 2022
1.570
1.640
1.520
1.550
269,416
-0.01(-0.64%)
Aug 10, 2022
1.510
1.570
1.485
1.560
376,911
+0.07(+4.70%)
Aug 09, 2022
1.550
1.580
1.470
1.490
885,550
-0.08(-5.10%)
Aug 08, 2022
1.740
1.755
1.531
1.570
1,304,422
-0.14(-8.19%)
Aug 05, 2022
1.750
1.790
1.685
1.710
592,337
-0.06(-3.39%)
Aug 04, 2022
1.650
1.790
1.630
1.770
1,017,278
+0.14(+8.59%)
Aug 03, 2022
1.580
1.650
1.570
1.630
431,418
+0.05(+3.16%)
Aug 02, 2022
1.580
1.610
1.560
1.580
202,907
+0.01(+0.64%)
Aug 01, 2022
1.610
1.610
1.570
1.570
302,920
-0.07(-4.27%)
Jul 29, 2022
1.600
1.655
1.590
1.640
367,634
+0.02(+1.23%)
Jul 28, 2022
1.660
1.665
1.620
1.620
195,611
-0.06(-3.57%)
Jul 27, 2022
1.660
1.690
1.630
1.680
472,594
+0.05(+3.07%)
Jul 26, 2022
1.620
1.660
1.600
1.630
263,190
+0.00(+0.00%)
Jul 25, 2022
1.640
1.650
1.565
1.630
223,870
+0.04(+2.52%)
Jul 22, 2022
1.640
1.655
1.580
1.590
275,642
-0.06(-3.64%)
Jul 21, 2022
1.660
1.690
1.630
1.650
140,415
-0.03(-1.79%)
Jul 20, 2022
1.600
1.680
1.595
1.680
438,500
+0.09(+5.66%)
Jul 19, 2022
1.600
1.650
1.560
1.590
314,269
+0.00(+0.00%)
Jul 18, 2022
1.650
1.690
1.590
1.590
201,725
-0.05(-3.05%)
Jul 15, 2022
1.600
1.640
1.530
1.640
226,704
+0.07(+4.46%)
Jul 14, 2022
1.580
1.600
1.550
1.570
286,080
-0.05(-3.09%)
Jul 13, 2022
1.570
1.631
1.566
1.620
175,549
+0.00(+0.00%)
Jul 12, 2022
1.540
1.620
1.510
1.620
239,045
+0.05(+3.18%)
Jul 11, 2022
1.720
1.720
1.540
1.570
768,231
-0.15(-8.72%)
Jul 08, 2022
1.600
1.750
1.590
1.720
821,549
+0.08(+4.88%)
Jul 07, 2022
1.690
1.705
1.600
1.640
543,223
-0.03(-1.80%)
Jul 06, 2022
1.650
1.760
1.640
1.670
703,360
-0.02(-1.18%)
Jul 05, 2022
1.530
1.690
1.530
1.690
1,139,102
+0.12(+7.64%)
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.