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

(OP: LIFD )

0.9100 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 10:18 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.9101 0.9101 0.9100 0.9100 1,243 -0.00(-0.01%)
May 16, 2024 1.270 1.290 0.8013 0.9101 2,500 -0.39(-29.86%)
May 14, 2024 1.298 0 +0.10(+8.13%)
May 10, 2024 1.200 10 -0.14(-10.45%)
May 08, 2024 1.340 0 +0.15(+12.37%)
May 03, 2024 1.192 0 -0.01(-0.79%)
May 02, 2024 1.170 1.242 1.050 1.202 13,020 +0.00(+0.17%)
May 01, 2024 1.120 1.210 1.075 1.200 2,880 +0.02(+1.69%)
Apr 30, 2024 1.060 1.180 1.060 1.180 1,600 +0.08(+7.76%)
Apr 29, 2024 1.010 1.188 0.9502 1.095 3,139 +0.09(+9.50%)
Apr 26, 2024 0.9700 1.000 0.9700 1.000 1,030 +0.02(+2.04%)
Apr 24, 2024 0.9800 0 -0.02(-2.00%)
Apr 23, 2024 0.7200 1.000 0.7200 1.000 6,990 +0.32(+47.06%)
Apr 22, 2024 0.8900 0.8900 0.6786 0.6800 20,601 -0.37(-35.24%)
Apr 19, 2024 1.150 1.330 0.8685 1.050 7,032 -0.29(-21.64%)
Apr 18, 2024 1.700 1.700 1.100 1.340 23,784 -0.37(-21.52%)
Apr 11, 2024 1.708 0 +0.04(+2.25%)
Apr 08, 2024 1.670 0 +0.07(+4.37%)
Apr 05, 2024 1.600 1.600 1.600 1.600 1,000 -0.15(-8.57%)
Apr 04, 2024 1.750 1.750 1.750 1.750 1,500 +0.10(+6.06%)
Apr 03, 2024 1.650 1.650 1.650 1.650 356 -0.30(-15.38%)
Apr 01, 2024 1.950 0 -0.05(-2.50%)
Mar 28, 2024 2.000 2.000 2.000 2.000 204 +0.00(+0.00%)
Mar 27, 2024 2.005 2.005 2.000 2.000 1,520 +0.04(+2.04%)
Mar 25, 2024 1.960 0 -0.14(-6.67%)
Mar 22, 2024 2.000 2.100 1.960 2.100 2,924 -0.30(-12.50%)
Mar 21, 2024 2.060 2.750 1.680 2.400 7,431 -0.49(-16.96%)
Mar 05, 2024 2.890 0 +0.09(+3.21%)
Mar 04, 2024 2.500 2.800 2.500 2.800 500 -0.09(-3.11%)
Feb 29, 2024 2.890 10 +0.00(+0.00%)
Feb 27, 2024 2.890 0 +0.49(+20.42%)
Feb 26, 2024 2.850 2.850 2.400 2.400 910 -0.49(-16.96%)
Feb 23, 2024 2.850 2.890 2.840 2.890 950 +0.00(+0.00%)
Feb 22, 2024 2.750 2.900 2.740 2.890 6,131 +0.02(+0.77%)
Feb 21, 2024 2.850 2.875 2.834 2.868 989 -0.03(-1.10%)
Feb 20, 2024 2.550 2.900 2.550 2.900 1,774 +0.10(+3.57%)
Feb 15, 2024 2.800 0 +0.21(+8.11%)
Feb 14, 2024 2.090 2.700 2.090 2.590 24,508 +0.50(+23.92%)
Feb 13, 2024 2.090 2.090 2.090 2.090 8,052 -0.01(-0.48%)
Feb 12, 2024 2.000 2.100 2.000 2.100 7,200 -0.01(-0.47%)
Feb 08, 2024 2.110 0 +0.00(+0.00%)
Feb 07, 2024 2.000 2.120 2.000 2.110 400 -0.04(-1.86%)
Feb 05, 2024 2.150 0 +0.00(+0.00%)
Feb 01, 2024 2.150 100 +0.15(+7.44%)
Jan 31, 2024 2.001 2.001 2.001 2.001 130 -0.18(-8.20%)
Jan 30, 2024 2.100 2.200 2.100 2.180 9,653 +0.08(+3.81%)
Jan 25, 2024 2.100 0 +0.00(+0.00%)
Jan 24, 2024 1.780 2.100 1.690 2.100 15,400 +0.20(+10.53%)
Jan 23, 2024 1.800 1.900 1.670 1.900 1,925 +0.10(+5.56%)
Jan 22, 2024 1.800 1.800 1.800 1.800 150 -0.15(-7.69%)
Jan 19, 2024 1.730 1.950 1.683 1.950 6,696 +0.06(+3.17%)
Jan 18, 2024 1.750 1.890 1.750 1.890 405 +0.09(+5.00%)
Jan 16, 2024 1.800 3 -0.11(-5.88%)
Jan 12, 2024 1.910 1.913 1.910 1.913 600 -0.09(-4.37%)
Jan 05, 2024 2.000 0 +0.01(+0.50%)
Jan 04, 2024 1.710 2.000 1.660 1.990 1,878 -0.15(-7.01%)
Dec 29, 2023 2.140 0 +0.00(+0.00%)
Dec 27, 2023 2.140 8 +0.04(+2.15%)
Dec 26, 2023 1.830 2.100 1.830 2.095 1,325 -0.05(-2.56%)
Dec 21, 2023 2.150 0 +0.05(+2.38%)
Dec 20, 2023 1.670 2.190 1.610 2.100 11,991 +0.09(+4.48%)
Dec 18, 2023 2.010 0 +0.06(+2.97%)
Dec 15, 2023 2.200 2.200 1.950 1.952 500 -0.20(-9.21%)
Dec 14, 2023 1.950 2.150 1.950 2.150 500 +0.15(+7.50%)
Dec 13, 2023 1.900 2.000 1.870 2.000 3,697 +0.00(+0.00%)
Dec 12, 2023 2.000 2.000 2.000 2.000 100 -0.15(-6.98%)
Dec 11, 2023 2.150 2.150 2.150 2.150 100 -0.03(-1.38%)
Dec 08, 2023 1.950 2.190 1.950 2.180 2,495 -0.04(-1.80%)
Dec 05, 2023 2.220 6 +0.12(+5.71%)
Dec 04, 2023 2.250 2.390 2.100 2.100 10,669 -0.05(-2.33%)
Nov 30, 2023 2.150 0 -0.25(-10.42%)
Nov 29, 2023 2.000 2.400 1.910 2.400 1,785 +0.05(+2.13%)
Nov 28, 2023 2.290 2.350 1.950 2.350 800 +0.15(+6.82%)
Nov 22, 2023 2.200 30 -0.01(-0.45%)
Nov 21, 2023 2.390 2.390 2.210 2.210 200 -0.09(-3.91%)
Nov 20, 2023 2.390 2.390 2.210 2.300 1,105 -0.09(-3.77%)
Nov 17, 2023 1.820 2.390 1.820 2.390 5,318 +0.49(+25.79%)
Nov 16, 2023 1.500 2.250 1.500 1.900 26,255 +0.40(+26.67%)
Nov 15, 2023 1.810 1.810 1.500 1.500 3,785 -0.35(-18.92%)
Nov 14, 2023 1.900 2.000 1.700 1.850 4,550 +0.05(+2.78%)
Nov 13, 2023 1.800 1.800 1.800 1.800 500 +0.10(+5.88%)
Nov 10, 2023 1.750 2.000 1.660 1.700 2,105 -0.05(-2.86%)
Nov 09, 2023 1.750 1.750 1.750 1.750 197 -0.25(-12.50%)
Nov 07, 2023 2.000 0 +0.01(+0.50%)
Nov 02, 2023 1.990 47 -0.01(-0.50%)
Oct 30, 2023 2.000 0 -0.22(-9.91%)
Oct 27, 2023 2.228 2.228 2.220 2.220 300 -0.00(-0.22%)
Oct 26, 2023 2.232 2.232 2.225 2.225 626 -0.13(-5.72%)
Oct 25, 2023 2.400 2.400 2.360 2.360 300 -0.04(-1.67%)
Oct 24, 2023 2.600 2.600 2.400 2.400 400 -0.40(-14.29%)
Oct 19, 2023 2.800 0 +0.00(+0.00%)
Oct 18, 2023 2.800 2.900 2.500 2.800 3,931 -0.20(-6.67%)
Oct 17, 2023 2.850 3.000 2.850 3.000 215 +0.00(+0.00%)
Oct 16, 2023 2.750 3.000 2.747 3.000 2,306 +0.29(+10.60%)
Oct 13, 2023 2.490 2.750 2.400 2.712 22,186 +0.22(+8.94%)
Oct 12, 2023 2.200 2.490 2.200 2.490 15,304 +0.32(+14.48%)
Oct 11, 2023 2.175 2.175 2.175 2.175 191 -0.16(-6.65%)
Oct 10, 2023 1.600 2.340 1.600 2.330 21,098 +0.58(+33.14%)
Oct 09, 2023 1.750 1.980 1.750 1.750 2,100 -0.27(-13.58%)
Oct 06, 2023 1.750 2.270 1.750 2.025 5,267 +0.24(+13.29%)
Oct 05, 2023 1.738 1.800 1.550 1.788 4,321 +0.04(+2.44%)
Oct 04, 2023 1.300 1.830 1.300 1.745 3,141 +0.45(+34.23%)
Oct 03, 2023 1.300 1.350 1.300 1.300 6,633 +0.00(+0.00%)
Oct 02, 2023 1.700 1.890 1.300 1.300 27,500 +0.00(+0.00%)
Sep 29, 2023 1.300 1.300 1.300 1.300 135 +0.02(+1.56%)
Sep 28, 2023 1.280 1.280 1.280 1.280 4,000 +0.01(+0.79%)
Sep 27, 2023 1.270 1.270 1.270 1.270 1,495 +0.02(+1.60%)
Sep 26, 2023 1.280 1.280 1.250 1.250 378 -0.03(-2.34%)
Sep 25, 2023 1.220 1.280 1.220 1.280 500 +0.04(+3.23%)
Sep 22, 2023 1.400 1.400 1.240 1.240 2,555 +0.04(+3.33%)
Sep 21, 2023 1.350 1.350 1.200 1.200 1,360 -0.20(-14.29%)
Sep 20, 2023 1.410 1.410 1.350 1.400 2,100 +0.00(+0.00%)
Sep 15, 2023 1.400 0 -0.10(-6.67%)
Sep 14, 2023 1.500 1.600 1.500 1.500 3,550 +0.00(+0.00%)
Sep 13, 2023 1.600 1.900 1.450 1.500 10,600 +0.00(+0.00%)
Sep 12, 2023 1.900 1.900 1.500 1.500 600 -0.25(-14.29%)
Sep 11, 2023 1.600 1.900 1.600 1.750 2,150 +0.05(+2.94%)
Sep 08, 2023 1.700 1.750 1.700 1.700 1,800 +0.00(+0.00%)
Sep 07, 2023 1.700 1.700 1.450 1.700 1,617 -0.10(-5.56%)
Sep 05, 2023 1.800 0 -0.01(-0.83%)
Sep 01, 2023 1.815 1.850 1.815 1.815 205 -0.04(-1.89%)
Aug 31, 2023 1.550 1.850 1.545 1.850 1,125 +0.30(+19.35%)
Aug 30, 2023 1.550 1.550 1.550 1.550 100 +0.05(+3.33%)
Aug 29, 2023 1.600 1.650 1.230 1.500 11,200 -0.14(-8.54%)
Aug 28, 2023 1.640 1.640 1.640 1.640 1,000 +0.00(+0.00%)
Aug 25, 2023 1.650 1.650 1.640 1.640 600 -0.11(-6.29%)
Aug 24, 2023 1.800 1.850 1.750 1.750 1,395 -0.14(-7.41%)
Aug 22, 2023 1.890 0 +0.00(+0.00%)
Aug 18, 2023 1.890 0 -0.01(-0.53%)
Aug 16, 2023 1.900 0 +0.19(+11.11%)
Aug 15, 2023 1.800 2.000 1.620 1.710 4,599 -0.14(-7.57%)
Aug 14, 2023 2.250 2.250 1.850 1.850 5,664 -0.15(-7.50%)
Aug 09, 2023 2.000 0 +0.00(+0.00%)
Aug 08, 2023 2.050 2.050 2.000 2.000 1,600 -0.10(-4.76%)
Aug 04, 2023 2.100 0 -0.20(-8.70%)
Aug 03, 2023 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Aug 02, 2023 2.400 2.400 2.080 2.300 500 +0.05(+2.22%)
Aug 01, 2023 2.100 2.250 2.099 2.250 8,791 -0.12(-5.06%)
Jul 28, 2023 2.370 0 -0.12(-4.82%)
Jul 26, 2023 2.490 0 +0.25(+11.16%)
Jul 21, 2023 2.240 0 +0.00(+0.00%)
Jul 20, 2023 2.100 2.240 2.095 2.240 2,303 +0.18(+8.77%)
Jul 19, 2023 2.000 2.250 1.988 2.059 21,760 +0.06(+2.96%)
Jul 18, 2023 2.000 2.000 2.000 2.000 3,501 +0.00(+0.00%)
Jul 17, 2023 2.000 2.000 1.975 2.000 1,300 -0.17(-8.05%)
Jul 14, 2023 1.950 2.175 1.950 2.175 320 +0.22(+11.54%)
Jul 13, 2023 2.000 2.050 1.950 1.950 2,600 -0.24(-10.96%)
Jul 12, 2023 2.220 2.220 2.190 2.190 300 +0.19(+9.50%)
Jul 11, 2023 2.210 2.210 2.000 2.000 1,252 -0.25(-11.11%)
Jul 10, 2023 2.230 2.250 2.210 2.250 1,800 +0.04(+1.81%)
Jul 06, 2023 2.210 0 -0.04(-1.78%)
Jul 05, 2023 2.250 2.250 2.250 2.250 100 +0.04(+1.69%)
Jun 30, 2023 2.212 4 +0.04(+1.96%)
Jun 22, 2023 2.170 0 -0.08(-3.56%)
Jun 21, 2023 2.250 2.250 2.250 2.250 354 +0.04(+1.81%)
Jun 20, 2023 2.232 2.277 2.200 2.210 950 -0.07(-3.07%)
Jun 16, 2023 2.050 2.280 2.050 2.280 1,600 +0.07(+3.17%)
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.