Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006 6.041 6.086 6.041 6.074 187,049 +0.04(+0.60%)
Apr 27, 2006 6.023 6.038 6.017 6.038 73,826 +0.00(+0.05%)
Apr 26, 2006 6.026 6.038 6.011 6.035 95,014 +0.02(+0.30%)
Apr 25, 2006 6.023 6.035 6.002 6.017 177,117 -0.01(-0.10%)
Apr 24, 2006 6.023 6.026 5.999 6.023 61,908 -0.01(-0.20%)
Apr 21, 2006 6.014 6.041 6.014 6.035 167,186 +0.04(+0.60%)
Apr 20, 2006 5.978 6.008 5.975 5.999 116,202 +0.04(+0.71%)
Apr 19, 2006 5.984 5.996 5.926 5.957 91,373 +0.02(+0.25%)
Apr 18, 2006 5.878 5.951 5.875 5.941 126,465 +0.07(+1.24%)
Apr 17, 2006 5.893 5.909 5.851 5.869 167,848 -0.04(-0.61%)
Apr 13, 2006 5.926 5.969 5.890 5.905 64,225 -0.02(-0.36%)
Apr 12, 2006 5.929 5.929 5.884 5.926 88,724 +0.01(+0.10%)
Apr 11, 2006 5.966 5.969 5.899 5.920 100,973 -0.03(-0.51%)
Apr 10, 2006 5.966 5.984 5.951 5.951 89,055 -0.06(-1.05%)
Apr 07, 2006 6.026 6.035 5.999 6.014 64,225 -0.02(-0.30%)
Apr 06, 2006 6.038 6.047 6.014 6.032 177,449 +0.00(+0.05%)
Apr 05, 2006 5.981 6.041 5.981 6.029 173,145 +0.06(+0.96%)
Apr 04, 2006 5.960 5.987 5.938 5.972 127,789 -0.00(-0.05%)
Apr 03, 2006 5.899 6.011 5.893 5.975 216,845 +0.07(+1.23%)
Mar 31, 2006 5.908 5.951 5.902 5.902 74,488 +0.02(+0.36%)
Mar 30, 2006 5.905 5.917 5.878 5.881 66,212 -0.01(-0.10%)
Mar 29, 2006 5.905 5.911 5.878 5.887 63,232 -0.01(-0.10%)
Mar 28, 2006 5.875 5.908 5.875 5.893 194,664 -0.03(-0.51%)
Mar 27, 2006 5.960 5.960 5.899 5.923 124,479 -0.02(-0.36%)
Mar 24, 2006 5.941 5.951 5.920 5.944 73,826 +0.01(+0.10%)
Mar 23, 2006 5.954 5.963 5.917 5.938 152,619 -0.02(-0.25%)
Mar 22, 2006 5.941 5.960 5.926 5.954 68,860 +0.01(+0.20%)
Mar 21, 2006 5.969 5.981 5.932 5.941 131,762 -0.03(-0.46%)
Mar 20, 2006 5.981 5.981 5.948 5.969 58,928 -0.01(-0.15%)
Mar 17, 2006 5.923 5.978 5.920 5.978 76,144 +0.06(+1.02%)
Mar 16, 2006 5.920 5.929 5.896 5.917 75,482 +0.03(+0.56%)
Mar 15, 2006 5.890 5.920 5.878 5.884 116,202 +0.00(+0.00%)
Mar 14, 2006 5.848 5.890 5.848 5.884 189,367 +0.06(+1.09%)
Mar 13, 2006 5.815 5.860 5.815 5.821 124,148 +0.01(+0.10%)
Mar 10, 2006 5.815 5.824 5.790 5.815 40,389 +0.02(+0.26%)
Mar 09, 2006 5.800 5.851 5.778 5.800 105,608 -0.07(-1.18%)
Mar 08, 2006 5.869 5.869 5.842 5.869 77,137 +0.00(+0.00%)
Mar 07, 2006 5.848 5.872 5.818 5.869 93,359 +0.01(+0.21%)
Mar 06, 2006 5.839 5.869 5.839 5.857 57,273 -0.01(-0.15%)
Mar 03, 2006 5.860 5.872 5.833 5.866 97,663 -0.01(-0.10%)
Mar 02, 2006 5.845 5.875 5.839 5.872 73,164 +0.02(+0.26%)
Mar 01, 2006 5.821 5.875 5.815 5.857 92,035 +0.01(+0.10%)
Feb 28, 2006 5.851 5.860 5.812 5.851 52,307 +0.00(+0.00%)
Feb 27, 2006 5.830 5.854 5.818 5.851 83,758 +0.00(+0.05%)
Feb 24, 2006 5.854 5.854 5.809 5.848 82,434 +0.01(+0.16%)
Feb 23, 2006 5.806 5.851 5.793 5.839 76,806 +0.02(+0.26%)
Feb 22, 2006 5.790 5.884 5.769 5.824 89,717 +0.05(+0.78%)
Feb 21, 2006 5.772 5.803 5.760 5.778 67,536 -0.01(-0.16%)
Feb 17, 2006 5.778 5.824 5.769 5.787 70,185 +0.01(+0.10%)
Feb 16, 2006 5.733 5.781 5.733 5.781 52,969 +0.04(+0.68%)
Feb 15, 2006 5.742 5.766 5.736 5.742 71,509 +0.00(+0.00%)
Feb 14, 2006 5.781 5.781 5.682 5.742 67,867 -0.03(-0.47%)
Feb 13, 2006 5.815 5.815 5.715 5.769 45,686 -0.02(-0.37%)
Feb 10, 2006 5.748 5.793 5.748 5.790 54,625 +0.02(+0.37%)
Feb 09, 2006 5.769 5.824 5.757 5.769 72,833 -0.02(-0.31%)
Feb 08, 2006 5.827 5.827 5.766 5.787 36,747 -0.02(-0.36%)
Feb 07, 2006 5.800 5.827 5.763 5.809 102,298 +0.02(+0.42%)
Feb 06, 2006 5.845 5.845 5.748 5.784 39,727 -0.04(-0.73%)
Feb 03, 2006 5.845 5.860 5.800 5.827 57,604 -0.02(-0.41%)
Feb 02, 2006 5.815 5.857 5.815 5.851 53,631 +0.00(+0.05%)
Feb 01, 2006 5.854 5.854 5.821 5.848 50,652 +0.00(+0.05%)
Jan 31, 2006 5.848 5.848 5.818 5.845 58,266 +0.03(+0.47%)
Jan 30, 2006 5.860 5.860 5.818 5.818 29,795 -0.03(-0.47%)
Jan 27, 2006 5.800 5.854 5.800 5.845 200,292 +0.03(+0.52%)
Jan 26, 2006 5.815 5.845 5.784 5.815 156,592 +0.03(+0.52%)
Jan 25, 2006 5.800 5.830 5.754 5.784 86,738 +0.02(+0.26%)
Jan 24, 2006 5.781 5.845 5.739 5.769 114,547 +0.02(+0.32%)
Jan 23, 2006 5.742 5.751 5.685 5.751 37,078 -0.02(-0.31%)
Jan 20, 2006 5.769 5.803 5.697 5.769 113,223 -0.01(-0.26%)
Jan 19, 2006 5.739 5.790 5.739 5.784 47,672 +0.03(+0.47%)
Jan 18, 2006 5.724 5.769 5.682 5.757 88,062 -0.01(-0.21%)
Jan 17, 2006 5.784 5.836 5.766 5.769 85,082 -0.05(-0.88%)
Jan 13, 2006 5.778 5.824 5.772 5.821 49,328 +0.02(+0.42%)
Jan 12, 2006 5.800 5.830 5.793 5.796 42,375 -0.03(-0.47%)
Jan 11, 2006 5.784 5.824 5.778 5.824 57,935 +0.01(+0.16%)
Jan 10, 2006 5.793 5.830 5.766 5.815 57,273 -0.02(-0.31%)
Jan 09, 2006 5.845 5.845 5.821 5.833 73,164 +0.01(+0.16%)
Jan 06, 2006 5.787 5.830 5.784 5.824 37,078 +0.04(+0.68%)
Jan 05, 2006 5.815 5.830 5.739 5.784 81,772 -0.01(-0.16%)
Jan 04, 2006 5.691 5.793 5.691 5.793 95,676 +0.13(+2.24%)
Jan 03, 2006 5.603 5.679 5.579 5.667 113,554 +0.06(+1.08%)
Dec 30, 2005 5.627 5.636 5.597 5.606 93,028 +0.00(+0.00%)
Dec 29, 2005 5.612 5.649 5.597 5.606 113,223 +0.00(+0.05%)
Dec 28, 2005 5.567 5.603 5.561 5.603 72,171 +0.02(+0.27%)
Dec 27, 2005 5.612 5.649 5.564 5.588 136,397 +0.02(+0.38%)
Dec 23, 2005 5.558 5.585 5.528 5.567 84,089 +0.03(+0.60%)
Dec 22, 2005 5.528 5.543 5.513 5.534 61,577 +0.02(+0.33%)
Dec 21, 2005 5.537 5.573 5.513 5.516 90,048 -0.05(-0.92%)
Dec 20, 2005 5.588 5.609 5.522 5.567 101,966 -0.01(-0.16%)
Dec 19, 2005 5.570 5.603 5.570 5.576 90,379 +0.02(+0.38%)
Dec 16, 2005 5.588 5.630 5.537 5.555 136,066 +0.01(+0.22%)
Dec 15, 2005 5.609 5.624 5.537 5.543 92,035 -0.04(-0.65%)
Dec 14, 2005 5.567 5.585 5.567 5.579 105,277 +0.02(+0.43%)
Dec 13, 2005 5.519 5.588 5.519 5.555 143,349 +0.03(+0.60%)
Dec 12, 2005 5.543 5.573 5.519 5.522 120,175 -0.04(-0.65%)
Dec 09, 2005 5.558 5.576 5.519 5.558 69,191 +0.02(+0.27%)
Dec 08, 2005 5.537 5.579 5.534 5.543 67,536 -0.03(-0.54%)
Dec 07, 2005 5.603 5.627 5.546 5.573 253,262 -0.01(-0.16%)
Dec 06, 2005 5.573 5.633 5.570 5.582 133,086 +0.02(+0.33%)
Dec 05, 2005 5.546 5.576 5.546 5.564 405,881 +0.02(+0.33%)
Dec 02, 2005 5.549 5.564 5.531 5.546 83,427 +0.00(+0.05%)
Dec 01, 2005 5.525 5.561 5.504 5.543 236,378 +0.03(+0.60%)
Nov 30, 2005 5.528 5.555 5.491 5.510 84,751 -0.03(-0.55%)
Nov 29, 2005 5.528 5.570 5.528 5.540 148,646 +0.01(+0.22%)
Nov 28, 2005 5.549 5.582 5.522 5.528 96,338 -0.04(-0.65%)
Nov 25, 2005 5.573 5.588 5.555 5.564 95,014 +0.02(+0.33%)
Nov 23, 2005 5.522 5.564 5.513 5.546 149,639 +0.03(+0.49%)
Nov 22, 2005 5.507 5.522 5.497 5.519 94,352 +0.01(+0.16%)
Nov 21, 2005 5.522 5.522 5.488 5.510 73,164 -0.00(-0.05%)
Nov 18, 2005 5.516 5.525 5.491 5.513 121,168 +0.01(+0.16%)
Nov 17, 2005 5.473 5.516 5.473 5.504 44,362 +0.01(+0.11%)
Nov 16, 2005 5.522 5.576 5.470 5.497 199,961 -0.03(-0.55%)
Nov 15, 2005 5.528 5.558 5.522 5.528 81,110 -0.01(-0.11%)
Nov 14, 2005 5.564 5.588 5.528 5.534 114,878 -0.02(-0.27%)
Nov 11, 2005 5.537 5.573 5.537 5.549 49,990 -0.01(-0.16%)
Nov 10, 2005 5.567 5.588 5.528 5.558 50,652 +0.02(+0.27%)
Nov 09, 2005 5.606 5.642 5.543 5.543 71,840 -0.09(-1.61%)
Nov 08, 2005 5.658 5.679 5.597 5.633 69,191 -0.03(-0.53%)
Nov 07, 2005 5.588 5.664 5.588 5.664 61,246 +0.06(+1.08%)
Nov 04, 2005 5.649 5.649 5.558 5.603 57,935 -0.02(-0.38%)
Nov 03, 2005 5.564 5.633 5.564 5.624 49,659 +0.06(+1.14%)
Nov 02, 2005 5.588 5.588 5.552 5.561 29,464 +0.01(+0.16%)
Nov 01, 2005 5.534 5.585 5.513 5.552 113,223 +0.01(+0.16%)
Oct 31, 2005 5.558 5.588 5.528 5.543 68,860 +0.02(+0.38%)
Oct 28, 2005 5.528 5.558 5.440 5.522 61,246 +0.04(+0.77%)
Oct 27, 2005 5.494 5.558 5.440 5.479 63,232 -0.03(-0.60%)
Oct 26, 2005 5.513 5.573 5.482 5.513 46,679 +0.03(+0.50%)
Oct 25, 2005 5.558 5.588 5.482 5.485 86,076 -0.03(-0.49%)
Oct 24, 2005 5.513 5.543 5.407 5.513 53,963 +0.02(+0.33%)
Oct 21, 2005 5.452 5.525 5.437 5.494 30,788 +0.03(+0.50%)
Oct 20, 2005 5.519 5.525 5.452 5.467 31,781 -0.08(-1.36%)
Oct 19, 2005 5.567 5.588 5.446 5.543 65,550 +0.01(+0.11%)
Oct 18, 2005 5.519 5.588 5.467 5.537 75,813 -0.04(-0.65%)
Oct 17, 2005 5.552 5.618 5.510 5.573 31,119 +0.03(+0.55%)
Oct 14, 2005 5.549 5.549 5.467 5.543 38,734 +0.02(+0.27%)
Oct 13, 2005 5.497 5.528 5.452 5.528 45,024 +0.04(+0.66%)
Oct 12, 2005 5.504 5.525 5.488 5.491 101,635 -0.03(-0.60%)
Oct 11, 2005 5.552 5.573 5.513 5.525 64,557 +0.00(+0.05%)
Oct 10, 2005 5.664 5.679 5.522 5.522 33,768 -0.11(-1.98%)
Oct 07, 2005 5.769 5.784 5.624 5.633 58,597 -0.19(-3.32%)
Oct 06, 2005 5.827 5.830 5.709 5.827 77,137 +0.03(+0.47%)
Oct 05, 2005 5.739 5.800 5.664 5.800 65,550 +0.06(+1.05%)
Oct 04, 2005 5.739 5.830 5.694 5.739 41,713 -0.02(-0.26%)
Oct 03, 2005 5.839 5.845 5.709 5.754 44,693 -0.05(-0.78%)
Sep 30, 2005 5.664 5.800 5.664 5.800 53,631 +0.13(+2.24%)
Sep 29, 2005 5.630 5.673 5.609 5.673 63,232 +0.05(+0.81%)
Sep 28, 2005 5.618 5.670 5.606 5.627 73,826 -0.02(-0.37%)
Sep 27, 2005 5.645 5.694 5.618 5.649 118,851 -0.05(-0.80%)
Sep 26, 2005 5.763 5.800 5.679 5.694 70,847 -0.06(-1.05%)
Sep 23, 2005 5.754 5.769 5.649 5.754 76,144 +0.00(+0.00%)
Sep 22, 2005 5.724 5.815 5.724 5.754 56,942 +0.02(+0.26%)
Sep 21, 2005 5.712 5.815 5.712 5.739 53,300 -0.01(-0.21%)
Sep 20, 2005 5.754 5.800 5.724 5.751 48,003 -0.01(-0.21%)
Sep 19, 2005 5.766 5.845 5.763 5.763 64,557 +0.00(+0.05%)
Sep 16, 2005 5.739 5.760 5.760 5.760 50,321 +0.04(+0.63%)
Sep 15, 2005 5.757 5.800 5.724 5.724 38,403 -0.00(-0.05%)
Sep 14, 2005 5.739 5.809 5.724 5.727 60,253 -0.02(-0.32%)
Sep 13, 2005 5.827 5.830 5.727 5.745 52,307 -0.05(-0.89%)
Sep 12, 2005 5.796 5.812 5.772 5.796 63,563 +0.00(+0.00%)
Sep 09, 2005 5.739 5.815 5.709 5.796 83,758 +0.01(+0.21%)
Sep 08, 2005 5.800 5.890 5.769 5.784 93,690 -0.09(-1.54%)
Sep 07, 2005 6.011 6.026 5.845 5.875 78,130 -0.11(-1.77%)
Sep 06, 2005 5.860 6.017 5.830 5.981 136,728 +0.12(+2.06%)
Sep 02, 2005 5.769 5.875 5.739 5.860 101,966 +0.06(+1.04%)
Sep 01, 2005 5.769 5.809 5.664 5.800 54,956 +0.03(+0.52%)
Aug 31, 2005 5.649 5.769 5.624 5.769 99,318 +0.09(+1.60%)
Aug 30, 2005 5.709 5.739 5.649 5.679 65,881 +0.00(+0.00%)
Aug 29, 2005 5.667 5.679 5.633 5.679 92,697 +0.00(+0.00%)
Aug 26, 2005 5.652 5.718 5.649 5.679 70,185 +0.03(+0.53%)
Aug 25, 2005 5.642 5.673 5.618 5.649 69,854 -0.02(-0.43%)
Aug 24, 2005 5.679 5.679 5.633 5.673 85,413 +0.00(+0.00%)
Aug 23, 2005 5.609 5.673 5.585 5.673 69,191 +0.07(+1.24%)
Aug 22, 2005 5.618 5.618 5.588 5.603 53,963 +0.01(+0.11%)
Aug 19, 2005 5.591 5.624 5.591 5.597 55,949 -0.02(-0.27%)
Aug 18, 2005 5.621 5.621 5.582 5.612 66,874 -0.02(-0.32%)
Aug 17, 2005 5.618 5.661 5.576 5.630 106,932 -0.02(-0.32%)
Aug 16, 2005 5.664 5.688 5.618 5.649 70,185 +0.02(+0.27%)
Aug 15, 2005 5.624 5.664 5.618 5.633 76,144 -0.00(-0.05%)
Aug 12, 2005 5.630 5.649 5.621 5.636 79,454 +0.01(+0.11%)
Aug 11, 2005 5.576 5.630 5.573 5.630 99,649 +0.03(+0.49%)
Aug 10, 2005 5.558 5.615 5.558 5.603 118,520 +0.02(+0.38%)
Aug 09, 2005 5.609 5.612 5.573 5.582 71,840 -0.01(-0.11%)
Aug 08, 2005 5.570 5.603 5.543 5.588 98,987 -0.01(-0.22%)
Aug 05, 2005 5.597 5.609 5.561 5.600 102,298 -0.02(-0.27%)
Aug 04, 2005 5.639 5.642 5.606 5.615 66,543 -0.02(-0.32%)
Aug 03, 2005 5.606 5.645 5.591 5.633 120,506 +0.01(+0.16%)
Aug 02, 2005 5.579 5.630 5.579 5.624 85,413 +0.02(+0.27%)
Aug 01, 2005 5.567 5.609 5.552 5.609 118,520 +0.01(+0.11%)
Jul 29, 2005 5.649 5.649 5.573 5.603 123,485 -0.02(-0.43%)
Jul 28, 2005 5.603 5.670 5.603 5.627 95,676 +0.03(+0.49%)
Jul 27, 2005 5.588 5.600 5.570 5.600 73,495 +0.03(+0.49%)
Jul 26, 2005 5.588 5.600 5.567 5.573 106,932 +0.01(+0.11%)
Jul 25, 2005 5.570 5.603 5.567 5.567 76,806 -0.03(-0.54%)
Jul 22, 2005 5.594 5.603 5.576 5.597 52,969 +0.02(+0.43%)
Jul 21, 2005 5.609 5.609 5.528 5.573 96,670 -0.03(-0.59%)
Jul 20, 2005 5.594 5.606 5.528 5.606 91,373 +0.01(+0.22%)
Jul 19, 2005 5.588 5.649 5.567 5.594 133,748 -0.04(-0.70%)
Jul 18, 2005 5.664 5.664 5.588 5.633 71,509 -0.04(-0.69%)
Jul 15, 2005 5.664 5.673 5.633 5.673 39,727 +0.03(+0.48%)
Jul 14, 2005 5.573 5.645 5.573 5.645 118,520 +0.08(+1.36%)
Jul 13, 2005 5.543 5.600 5.543 5.570 129,114 +0.00(+0.05%)
Jul 12, 2005 5.618 5.627 5.528 5.567 195,988 -0.04(-0.75%)
Jul 11, 2005 5.649 5.655 5.573 5.609 38,734 -0.01(-0.16%)
Jul 08, 2005 5.649 5.694 5.588 5.618 88,724 -0.05(-0.80%)
Jul 07, 2005 5.618 5.664 5.606 5.664 78,792 -0.01(-0.11%)
Jul 06, 2005 5.594 5.703 5.594 5.670 84,420 +0.05(+0.91%)
Jul 05, 2005 5.588 5.679 5.582 5.618 58,266 +0.02(+0.32%)
Jul 01, 2005 5.528 5.615 5.513 5.600 77,468 +0.01(+0.22%)
Jun 30, 2005 5.603 5.615 5.543 5.588 69,191 -0.05(-0.80%)
Jun 29, 2005 5.618 5.694 5.615 5.633 105,608 +0.02(+0.38%)
Jun 28, 2005 5.573 5.633 5.558 5.612 39,396 +0.03(+0.49%)
Jun 27, 2005 5.624 5.649 5.513 5.585 129,445 -0.00(-0.05%)
Jun 24, 2005 5.630 5.661 5.546 5.588 102,960 -0.02(-0.43%)
Jun 23, 2005 5.603 5.618 5.588 5.612 56,942 -0.02(-0.27%)
Jun 22, 2005 5.603 5.642 5.591 5.627 100,311 +0.01(+0.16%)
Jun 21, 2005 5.618 5.642 5.582 5.618 87,069 -0.01(-0.21%)
Jun 20, 2005 5.636 5.649 5.606 5.630 87,731 +0.01(+0.11%)
Jun 17, 2005 5.633 5.682 5.564 5.624 121,168 -0.01(-0.16%)
Jun 16, 2005 5.633 5.661 5.633 5.633 56,611 -0.03(-0.53%)
Jun 15, 2005 5.685 5.709 5.639 5.664 52,638 -0.05(-0.79%)
Jun 14, 2005 5.679 5.733 5.679 5.709 53,631 -0.01(-0.16%)
Jun 13, 2005 5.679 5.733 5.658 5.718 81,772 -0.02(-0.37%)
Jun 10, 2005 5.670 5.739 5.633 5.739 60,253 +0.04(+0.74%)
Jun 09, 2005 5.624 5.703 5.618 5.697 49,659 -0.01(-0.21%)
Jun 08, 2005 5.715 5.751 5.670 5.709 52,638 +0.00(+0.00%)
Jun 07, 2005 5.649 5.721 5.645 5.709 84,089 +0.07(+1.29%)
Jun 06, 2005 5.612 5.667 5.600 5.636 40,058 -0.01(-0.11%)
Jun 03, 2005 5.618 5.642 5.606 5.642 90,710 +0.01(+0.16%)
Jun 02, 2005 5.603 5.633 5.591 5.633 60,915 +0.04(+0.76%)
Jun 01, 2005 5.588 5.630 5.588 5.591 64,557 -0.03(-0.54%)
May 31, 2005 5.636 5.639 5.594 5.621 67,536 +0.02(+0.27%)
May 27, 2005 5.621 5.624 5.558 5.606 90,379 +0.00(+0.00%)
May 26, 2005 5.603 5.624 5.582 5.606 53,963 +0.03(+0.49%)
May 25, 2005 5.618 5.649 5.528 5.579 128,120 -0.05(-0.91%)
May 24, 2005 5.670 5.679 5.630 5.630 78,792 -0.02(-0.43%)
May 23, 2005 5.673 5.679 5.624 5.655 67,867 -0.02(-0.32%)
May 20, 2005 5.649 5.685 5.621 5.673 137,390 +0.05(+0.91%)
May 19, 2005 5.558 5.667 5.558 5.621 119,844 -0.01(-0.21%)
May 18, 2005 5.627 5.733 5.603 5.633 118,520 +0.01(+0.16%)
May 17, 2005 5.664 5.664 5.549 5.624 81,441 +0.00(+0.00%)
May 16, 2005 5.609 5.627 5.576 5.624 39,727 +0.02(+0.38%)
May 13, 2005 5.573 5.633 5.573 5.603 38,072 +0.03(+0.54%)
May 12, 2005 5.679 5.721 5.552 5.573 112,892 -0.08(-1.39%)
May 11, 2005 5.736 5.757 5.633 5.652 66,874 -0.09(-1.53%)
May 10, 2005 5.739 5.763 5.667 5.739 45,024 -0.01(-0.21%)
May 09, 2005 5.688 5.760 5.688 5.751 47,010 +0.02(+0.37%)
May 06, 2005 5.739 5.784 5.649 5.730 46,348 +0.02(+0.39%)
May 05, 2005 5.694 5.800 5.667 5.708 42,375 -0.01(-0.13%)
May 04, 2005 5.573 5.715 5.555 5.715 186,718 +0.17(+3.05%)
May 03, 2005 5.612 5.618 5.497 5.546 121,499 -0.10(-1.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.