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
)
1.080
+0.020 (+1.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
May 17, 2024
1.080
1.090
1.020
1.080
1,361,186
+0.02(+1.89%)
May 16, 2024
1.070
1.110
1.050
1.060
736,246
-0.03(-2.75%)
May 15, 2024
1.070
1.129
1.060
1.090
979,859
+0.05(+4.81%)
May 14, 2024
1.090
1.160
1.040
1.040
2,115,886
-0.05(-4.59%)
May 13, 2024
1.170
1.170
1.070
1.090
876,496
-0.08(-6.84%)
May 10, 2024
1.150
1.190
1.130
1.170
565,962
-0.01(-0.85%)
May 09, 2024
1.180
1.250
1.160
1.180
729,223
+0.02(+1.72%)
May 08, 2024
1.260
1.260
1.160
1.160
915,502
-0.10(-7.94%)
May 07, 2024
1.310
1.350
1.250
1.260
1,221,078
-0.04(-3.08%)
May 06, 2024
1.070
1.400
1.070
1.300
4,102,862
+0.24(+22.64%)
May 03, 2024
1.090
1.120
1.050
1.060
614,788
+0.01(+0.95%)
May 02, 2024
1.120
1.120
1.040
1.050
1,838,860
-0.08(-7.08%)
May 01, 2024
1.110
1.130
1.090
1.130
566,166
+0.04(+3.67%)
Apr 30, 2024
1.120
1.150
1.080
1.090
765,229
-0.03(-2.68%)
Apr 29, 2024
1.140
1.170
1.120
1.120
427,769
-0.02(-1.75%)
Apr 26, 2024
1.110
1.140
1.110
1.140
313,340
+0.03(+2.70%)
Apr 25, 2024
1.100
1.140
1.100
1.110
359,405
+0.01(+0.91%)
Apr 24, 2024
1.150
1.150
1.100
1.100
747,176
-0.04(-3.51%)
Apr 23, 2024
1.130
1.186
1.130
1.140
333,217
+0.00(+0.00%)
Apr 22, 2024
1.140
1.170
1.120
1.140
429,950
-0.01(-0.87%)
Apr 19, 2024
1.220
1.230
1.120
1.150
1,099,087
-0.05(-4.17%)
Apr 18, 2024
1.300
1.300
1.180
1.200
1,040,685
-0.09(-6.98%)
Apr 17, 2024
1.160
1.320
1.160
1.290
2,314,984
+0.14(+12.17%)
Apr 16, 2024
1.240
1.270
1.150
1.150
763,660
-0.10(-8.00%)
Apr 15, 2024
1.310
1.325
1.220
1.250
678,975
-0.05(-3.85%)
Apr 12, 2024
1.410
1.430
1.290
1.300
1,045,589
-0.11(-7.80%)
Apr 11, 2024
1.380
1.450
1.330
1.410
857,087
+0.06(+4.44%)
Apr 10, 2024
1.350
1.410
1.330
1.350
542,225
-0.05(-3.57%)
Apr 09, 2024
1.470
1.470
1.335
1.400
714,845
-0.07(-4.76%)
Apr 08, 2024
1.420
1.470
1.405
1.470
935,755
+0.07(+5.00%)
Apr 05, 2024
1.460
1.470
1.380
1.400
1,205,930
-0.04(-2.78%)
Apr 04, 2024
1.380
1.560
1.380
1.440
1,900,082
+0.08(+5.88%)
Apr 03, 2024
1.400
1.415
1.320
1.360
908,707
-0.04(-2.86%)
Apr 02, 2024
1.420
1.440
1.370
1.400
752,417
-0.06(-4.11%)
Apr 01, 2024
1.490
1.520
1.370
1.460
2,060,657
-0.02(-1.35%)
Mar 28, 2024
1.370
1.495
1.490
1.480
4,275,408
+0.08(+5.71%)
Mar 27, 2024
1.280
1.470
1.280
1.400
1,328,807
+0.09(+6.87%)
Mar 26, 2024
1.270
1.345
1.260
1.310
764,234
+0.03(+2.34%)
Mar 25, 2024
1.250
1.290
1.240
1.280
578,837
+0.01(+0.79%)
Mar 22, 2024
1.330
1.380
1.265
1.270
649,032
-0.09(-6.62%)
Mar 21, 2024
1.210
1.390
1.210
1.360
1,104,149
+0.14(+11.48%)
Mar 20, 2024
1.200
1.275
1.200
1.220
710,705
+0.01(+0.83%)
Mar 19, 2024
1.150
1.240
1.150
1.210
433,260
+0.04(+3.42%)
Mar 18, 2024
1.240
1.260
1.160
1.170
688,842
-0.12(-9.30%)
Mar 15, 2024
1.170
1.305
1.140
1.290
1,665,528
+0.13(+11.21%)
Mar 14, 2024
1.200
1.250
1.130
1.160
976,881
-0.05(-4.13%)
Mar 13, 2024
1.260
1.290
1.200
1.210
845,014
-0.03(-2.42%)
Mar 12, 2024
1.280
1.360
1.230
1.240
971,559
-0.05(-3.88%)
Mar 11, 2024
1.230
1.450
1.210
1.290
1,452,422
-0.01(-0.77%)
Mar 08, 2024
1.140
1.420
1.140
1.300
3,104,232
+0.17(+15.04%)
Mar 07, 2024
1.150
1.150
1.070
1.130
449,934
+0.00(+0.00%)
Mar 06, 2024
1.100
1.140
1.085
1.130
220,812
+0.05(+4.63%)
Mar 05, 2024
1.120
1.140
1.080
1.080
421,664
-0.06(-5.26%)
Mar 04, 2024
1.100
1.160
1.065
1.140
805,050
+0.03(+2.70%)
Mar 01, 2024
1.050
1.120
1.050
1.110
404,530
+0.07(+6.73%)
Feb 29, 2024
1.060
1.080
1.030
1.040
502,545
+0.00(+0.00%)
Feb 28, 2024
1.070
1.090
1.030
1.040
482,814
-0.05(-4.59%)
Feb 27, 2024
1.050
1.100
1.030
1.090
363,772
+0.05(+4.81%)
Feb 26, 2024
1.030
1.060
1.030
1.040
431,019
+0.01(+0.97%)
Feb 23, 2024
1.070
1.073
1.025
1.030
484,951
-0.04(-3.74%)
Feb 22, 2024
1.070
1.100
1.050
1.070
482,171
+0.01(+0.94%)
Feb 21, 2024
1.070
1.105
1.040
1.060
540,035
-0.03(-2.75%)
Feb 20, 2024
1.100
1.150
1.070
1.090
516,242
-0.04(-3.54%)
Feb 16, 2024
1.120
1.180
1.100
1.130
673,312
+0.00(+0.00%)
Feb 15, 2024
1.060
1.150
1.030
1.130
698,689
+0.10(+9.71%)
Feb 14, 2024
1.060
1.060
1.000
1.030
602,419
+0.01(+0.98%)
Feb 13, 2024
1.100
1.109
1.020
1.020
946,176
-0.06(-5.56%)
Feb 12, 2024
1.110
1.139
1.060
1.080
1,332,424
+0.00(+0.00%)
Feb 09, 2024
1.140
1.150
1.055
1.080
2,384,540
+0.00(+0.00%)
Feb 08, 2024
1.060
1.080
1.020
1.080
543,824
+0.03(+2.86%)
Feb 07, 2024
1.100
1.120
1.050
1.050
938,395
-0.06(-5.41%)
Feb 06, 2024
1.070
1.150
1.070
1.110
1,180,988
+0.07(+6.73%)
Feb 05, 2024
1.020
1.115
0.9901
1.040
1,159,605
+0.06(+6.12%)
Feb 02, 2024
0.8974
0.9920
0.8816
0.9800
690,166
+0.12(+13.58%)
Feb 01, 2024
0.9400
1.039
0.8414
0.8628
2,201,458
-0.07(-7.24%)
Jan 31, 2024
1.010
1.020
0.9200
0.9301
986,025
-0.07(-6.99%)
Jan 30, 2024
1.070
1.077
0.9900
1.000
684,279
-0.10(-9.09%)
Jan 29, 2024
1.110
1.110
1.060
1.100
492,941
+0.00(+0.00%)
Jan 26, 2024
1.080
1.120
1.070
1.100
331,267
+0.01(+0.92%)
Jan 25, 2024
1.040
1.090
1.030
1.090
788,843
+0.04(+3.81%)
Jan 24, 2024
1.070
1.070
1.030
1.050
434,036
+0.01(+0.96%)
Jan 23, 2024
1.090
1.099
1.020
1.040
343,437
+0.01(+0.97%)
Jan 22, 2024
1.050
1.100
1.020
1.030
1,239,166
-0.02(-1.90%)
Jan 19, 2024
1.090
1.090
1.030
1.050
575,336
-0.03(-2.78%)
Jan 18, 2024
1.140
1.140
1.080
1.080
257,314
-0.03(-2.70%)
Jan 17, 2024
1.120
1.130
1.080
1.110
329,904
-0.02(-1.77%)
Jan 16, 2024
1.080
1.160
1.080
1.130
599,829
+0.03(+2.73%)
Jan 12, 2024
1.150
1.150
1.100
1.100
368,928
-0.03(-2.65%)
Jan 11, 2024
1.170
1.185
1.130
1.130
549,400
-0.07(-5.83%)
Jan 10, 2024
1.220
1.240
1.200
1.200
820,992
-0.02(-1.64%)
Jan 09, 2024
1.220
1.310
1.210
1.220
796,146
-0.03(-2.40%)
Jan 08, 2024
1.120
1.280
1.120
1.250
1,104,648
+0.05(+4.17%)
Jan 05, 2024
1.210
1.210
1.130
1.200
977,562
-0.02(-1.64%)
Jan 04, 2024
1.200
1.270
1.155
1.220
1,714,971
+0.01(+0.83%)
Jan 03, 2024
1.110
1.260
1.090
1.210
2,122,404
+0.12(+11.01%)
Jan 02, 2024
1.090
1.145
1.070
1.090
1,590,479
+0.00(+0.00%)
Dec 29, 2023
1.160
1.160
1.060
1.090
1,001,936
-0.06(-5.22%)
Dec 28, 2023
1.160
1.190
1.120
1.150
844,881
-0.03(-2.54%)
Dec 27, 2023
1.110
1.180
1.110
1.180
349,718
+0.06(+5.36%)
Dec 26, 2023
1.080
1.125
1.075
1.120
358,279
+0.03(+2.75%)
Dec 22, 2023
1.080
1.095
1.030
1.090
634,026
+0.01(+0.93%)
Dec 21, 2023
1.020
1.100
0.9915
1.080
559,445
+0.07(+6.93%)
Dec 20, 2023
0.9800
1.050
0.9700
1.010
696,767
+0.03(+3.06%)
Dec 19, 2023
1.030
1.050
0.9700
0.9800
970,721
-0.08(-7.55%)
Dec 18, 2023
0.9300
1.090
0.9150
1.060
999,336
+0.15(+16.47%)
Dec 15, 2023
0.9871
0.9871
0.9006
0.9101
2,961,780
-0.06(-5.72%)
Dec 14, 2023
0.9800
0.9900
0.9459
0.9653
677,295
+0.00(+0.03%)
Dec 13, 2023
0.9400
0.9698
0.9230
0.9650
754,789
+0.01(+1.09%)
Dec 12, 2023
0.9700
0.9985
0.9300
0.9546
386,988
-0.02(-2.49%)
Dec 11, 2023
1.030
1.030
0.9300
0.9790
880,547
-0.06(-5.87%)
Dec 08, 2023
1.070
1.100
1.020
1.040
536,021
-0.03(-2.80%)
Dec 07, 2023
1.050
1.080
1.000
1.070
369,532
+0.05(+4.90%)
Dec 06, 2023
1.010
1.060
0.9901
1.020
437,544
+0.02(+2.00%)
Dec 05, 2023
1.010
1.045
1.000
1.000
432,888
+0.00(+0.00%)
Dec 04, 2023
0.9834
1.020
0.9834
1.000
321,550
+0.01(+0.65%)
Dec 01, 2023
0.9700
1.020
0.9600
0.9935
374,733
+0.01(+1.17%)
Nov 30, 2023
0.9972
1.005
0.9600
0.9820
284,244
-0.03(-2.77%)
Nov 29, 2023
0.9586
1.010
0.9501
1.010
324,491
+0.06(+6.32%)
Nov 28, 2023
0.9700
0.9803
0.9500
0.9500
560,557
-0.02(-1.90%)
Nov 27, 2023
0.9892
1.010
0.9500
0.9684
415,247
-0.01(-1.48%)
Nov 24, 2023
0.9844
1.010
0.9700
0.9829
145,622
-0.02(-1.71%)
Nov 22, 2023
0.9700
1.000
0.9700
1.000
245,358
+0.04(+4.16%)
Nov 21, 2023
1.030
1.050
0.9600
0.9601
357,763
-0.11(-10.27%)
Nov 20, 2023
0.9700
1.070
0.9700
1.070
490,748
+0.12(+12.63%)
Nov 17, 2023
0.9523
0.9800
0.9310
0.9500
468,711
+0.00(+0.29%)
Nov 16, 2023
1.010
1.020
0.9300
0.9473
607,095
-0.04(-3.83%)
Nov 15, 2023
1.000
1.020
0.9850
0.9850
472,746
-0.03(-2.48%)
Nov 14, 2023
0.9925
1.020
0.9801
1.010
609,517
+0.04(+4.27%)
Nov 13, 2023
1.030
1.060
0.9640
0.9686
950,799
-0.07(-6.87%)
Nov 10, 2023
1.050
1.090
1.030
1.040
759,651
-0.03(-2.80%)
Nov 09, 2023
1.110
1.140
1.070
1.070
317,445
-0.03(-2.73%)
Nov 08, 2023
1.150
1.165
1.080
1.100
445,511
-0.03(-2.65%)
Nov 07, 2023
1.100
1.130
1.081
1.130
234,736
+0.05(+4.63%)
Nov 06, 2023
1.150
1.168
1.070
1.080
432,786
-0.09(-7.69%)
Nov 03, 2023
1.120
1.200
1.120
1.170
409,818
+0.04(+3.54%)
Nov 02, 2023
1.140
1.169
1.000
1.130
852,198
+0.01(+0.89%)
Nov 01, 2023
1.140
1.150
1.113
1.120
280,957
-0.02(-1.75%)
Oct 31, 2023
1.120
1.140
1.110
1.140
214,864
+0.01(+0.88%)
Oct 30, 2023
1.120
1.130
1.090
1.130
405,648
+0.00(+0.00%)
Oct 27, 2023
1.130
1.170
1.130
1.130
293,505
-0.02(-1.74%)
Oct 26, 2023
1.120
1.150
1.110
1.150
426,298
+0.02(+1.77%)
Oct 25, 2023
1.180
1.190
1.120
1.130
332,362
-0.05(-4.24%)
Oct 24, 2023
1.190
1.200
1.180
1.180
177,809
+0.02(+1.72%)
Oct 23, 2023
1.200
1.200
1.160
1.160
306,196
-0.04(-3.33%)
Oct 20, 2023
1.190
1.215
1.180
1.200
248,928
+0.02(+1.69%)
Oct 19, 2023
1.200
1.240
1.180
1.180
385,543
-0.03(-2.48%)
Oct 18, 2023
1.240
1.250
1.200
1.210
540,188
-0.04(-3.20%)
Oct 17, 2023
1.260
1.300
1.250
1.250
546,846
-0.04(-3.10%)
Oct 16, 2023
1.260
1.305
1.240
1.290
371,867
+0.00(+0.00%)
Oct 13, 2023
1.280
1.290
1.264
1.290
316,409
+0.02(+1.57%)
Oct 12, 2023
1.260
1.290
1.240
1.270
465,212
-0.01(-0.78%)
Oct 11, 2023
1.320
1.330
1.270
1.280
365,429
-0.06(-4.48%)
Oct 10, 2023
1.310
1.370
1.290
1.340
676,470
+0.05(+3.88%)
Oct 09, 2023
1.320
1.330
1.250
1.290
483,587
-0.06(-4.44%)
Oct 06, 2023
1.320
1.360
1.270
1.350
788,275
+0.03(+2.27%)
Oct 05, 2023
1.220
1.340
1.210
1.320
929,351
+0.12(+10.00%)
Oct 04, 2023
1.100
1.220
1.100
1.200
485,433
+0.09(+8.11%)
Oct 03, 2023
1.120
1.145
1.100
1.110
767,227
-0.02(-1.77%)
Oct 02, 2023
1.200
1.210
1.130
1.130
452,196
-0.05(-4.24%)
Sep 29, 2023
1.180
1.200
1.160
1.180
325,003
+0.01(+0.85%)
Sep 28, 2023
1.200
1.200
1.150
1.170
343,038
-0.02(-1.68%)
Sep 27, 2023
1.170
1.225
1.170
1.190
293,443
+0.03(+2.59%)
Sep 26, 2023
1.170
1.210
1.160
1.160
344,082
-0.02(-1.69%)
Sep 25, 2023
1.170
1.190
1.145
1.180
478,261
-0.01(-0.84%)
Sep 22, 2023
1.270
1.270
1.185
1.190
579,786
-0.08(-6.30%)
Sep 21, 2023
1.290
1.300
1.260
1.270
303,628
-0.02(-1.55%)
Sep 20, 2023
1.310
1.310
1.290
1.290
142,436
+0.00(+0.00%)
Sep 19, 2023
1.320
1.335
1.290
1.290
251,353
-0.02(-1.53%)
Sep 18, 2023
1.350
1.350
1.300
1.310
403,300
-0.03(-2.24%)
Sep 15, 2023
1.300
1.360
1.290
1.340
2,879,417
+0.03(+2.29%)
Sep 14, 2023
1.310
1.335
1.290
1.310
440,123
+0.00(+0.00%)
Sep 13, 2023
1.340
1.350
1.310
1.310
364,866
-0.01(-0.76%)
Sep 12, 2023
1.330
1.350
1.310
1.320
283,071
-0.01(-0.75%)
Sep 11, 2023
1.330
1.370
1.320
1.330
390,691
-0.03(-2.21%)
Sep 08, 2023
1.380
1.400
1.360
1.360
265,670
-0.02(-1.45%)
Sep 07, 2023
1.360
1.390
1.330
1.380
354,028
+0.03(+2.22%)
Sep 06, 2023
1.390
1.400
1.350
1.350
298,523
-0.03(-2.17%)
Sep 05, 2023
1.360
1.405
1.350
1.380
430,472
+0.04(+2.99%)
Sep 01, 2023
1.350
1.380
1.330
1.340
238,728
+0.02(+1.52%)
Aug 31, 2023
1.380
1.390
1.320
1.320
346,895
-0.03(-2.22%)
Aug 30, 2023
1.380
1.420
1.350
1.350
243,281
-0.04(-2.88%)
Aug 29, 2023
1.340
1.400
1.340
1.390
258,464
+0.03(+2.21%)
Aug 28, 2023
1.380
1.380
1.350
1.360
290,542
+0.01(+0.74%)
Aug 25, 2023
1.350
1.370
1.320
1.350
280,749
+0.00(+0.00%)
Aug 24, 2023
1.380
1.400
1.320
1.350
363,229
-0.03(-2.17%)
Aug 23, 2023
1.350
1.390
1.350
1.380
247,343
+0.02(+1.47%)
Aug 22, 2023
1.380
1.400
1.360
1.360
198,899
-0.01(-0.73%)
Aug 21, 2023
1.420
1.420
1.370
1.370
210,623
-0.04(-2.84%)
Aug 18, 2023
1.400
1.411
1.370
1.410
314,179
+0.03(+2.17%)
Aug 17, 2023
1.360
1.385
1.340
1.380
470,360
-0.01(-0.72%)
Aug 16, 2023
1.460
1.490
1.380
1.390
1,247,007
-0.07(-4.79%)
Aug 15, 2023
1.390
1.480
1.390
1.460
276,271
+0.04(+2.82%)
Aug 14, 2023
1.460
1.465
1.420
1.420
281,544
-0.02(-1.39%)
Aug 11, 2023
1.500
1.500
1.400
1.440
421,509
+0.03(+2.13%)
Aug 10, 2023
1.450
1.490
1.401
1.410
407,164
-0.03(-2.08%)
Aug 09, 2023
1.410
1.480
1.410
1.440
396,166
+0.02(+1.41%)
Aug 08, 2023
1.390
1.440
1.380
1.420
299,415
+0.03(+2.16%)
Aug 07, 2023
1.420
1.430
1.370
1.390
409,805
-0.02(-1.42%)
Aug 04, 2023
1.400
1.430
1.400
1.410
257,465
+0.00(+0.00%)
Aug 03, 2023
1.370
1.460
1.370
1.410
447,145
+0.02(+1.44%)
Aug 02, 2023
1.400
1.410
1.380
1.390
274,092
-0.03(-2.11%)
Aug 01, 2023
1.540
1.540
1.410
1.420
525,467
-0.11(-7.19%)
Jul 31, 2023
1.420
1.530
1.420
1.530
1,293,566
+0.12(+8.51%)
Jul 28, 2023
1.390
1.440
1.370
1.410
331,569
+0.02(+1.44%)
Jul 27, 2023
1.410
1.420
1.390
1.390
326,825
-0.01(-0.71%)
Jul 26, 2023
1.370
1.400
1.360
1.400
274,152
+0.04(+2.94%)
Jul 25, 2023
1.390
1.420
1.350
1.360
377,694
-0.04(-2.86%)
Jul 24, 2023
1.420
1.425
1.370
1.400
516,858
-0.02(-1.41%)
Jul 21, 2023
1.490
1.500
1.400
1.420
655,394
-0.06(-4.05%)
Jul 20, 2023
1.420
1.490
1.400
1.480
589,878
+0.05(+3.50%)
Jul 19, 2023
1.460
1.480
1.420
1.430
440,141
-0.03(-2.05%)
Jul 18, 2023
1.360
1.490
1.360
1.460
1,207,203
+0.09(+6.57%)
Jul 17, 2023
1.350
1.380
1.350
1.370
340,751
+0.03(+2.24%)
Jul 14, 2023
1.390
1.390
1.340
1.340
680,475
-0.05(-3.60%)
Jul 13, 2023
1.400
1.420
1.360
1.390
385,889
+0.00(+0.00%)
Jul 12, 2023
1.410
1.420
1.380
1.390
375,120
+0.01(+0.72%)
Jul 11, 2023
1.380
1.410
1.380
1.380
274,926
-0.02(-1.43%)
Jul 10, 2023
1.350
1.420
1.350
1.400
385,742
+0.03(+2.19%)
Jul 07, 2023
1.360
1.390
1.360
1.370
376,484
+0.01(+0.74%)
Jul 06, 2023
1.340
1.380
1.310
1.360
579,994
+0.01(+0.74%)
Jul 05, 2023
1.390
1.400
1.330
1.350
591,856
-0.06(-4.26%)
Jul 03, 2023
1.430
1.435
1.360
1.410
270,428
+0.00(+0.00%)
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%)
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.