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 )

16.57 -0.03 (-0.20%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 30, 2007 6.863 6.890 6.833 6.851 42,706 -0.00(-0.04%)
Apr 27, 2007 6.827 6.857 6.824 6.854 41,382 +0.00(+0.04%)
Apr 26, 2007 6.848 6.887 6.848 6.851 60,584 +0.01(+0.13%)
Apr 25, 2007 6.820 6.848 6.802 6.842 55,618 +0.03(+0.44%)
Apr 24, 2007 6.839 6.839 6.790 6.811 68,529 +0.01(+0.11%)
Apr 23, 2007 6.802 6.851 6.799 6.804 74,488 -0.00(-0.06%)
Apr 20, 2007 6.757 6.808 6.757 6.808 38,734 +0.09(+1.30%)
Apr 19, 2007 6.682 6.724 6.660 6.721 71,178 -0.01(-0.18%)
Apr 18, 2007 6.736 6.754 6.679 6.733 72,171 -0.03(-0.49%)
Apr 17, 2007 6.748 6.772 6.739 6.766 73,826 -0.03(-0.44%)
Apr 16, 2007 6.760 6.814 6.757 6.796 52,969 +0.04(+0.58%)
Apr 13, 2007 6.718 6.757 6.717 6.757 27,478 +0.03(+0.45%)
Apr 12, 2007 6.630 6.727 6.627 6.727 64,225 +0.07(+1.00%)
Apr 11, 2007 6.691 6.700 6.660 6.660 44,693 -0.03(-0.41%)
Apr 10, 2007 6.703 6.754 6.688 6.688 75,150 -0.08(-1.16%)
Apr 09, 2007 6.760 6.793 6.754 6.766 59,260 +0.00(+0.00%)
Apr 05, 2007 6.706 6.769 6.706 6.766 41,382 +0.05(+0.72%)
Apr 04, 2007 6.727 6.766 6.700 6.718 61,908 +0.01(+0.18%)
Apr 03, 2007 6.721 6.754 6.694 6.706 152,950 +0.02(+0.23%)
Apr 02, 2007 6.691 6.694 6.669 6.691 27,147 -0.02(-0.23%)
Mar 30, 2007 6.657 6.706 6.657 6.706 33,106 +0.07(+1.05%)
Mar 29, 2007 6.624 6.703 6.618 6.636 38,734 +0.01(+0.18%)
Mar 28, 2007 6.594 6.633 6.594 6.624 64,557 +0.00(+0.00%)
Mar 27, 2007 6.645 6.645 6.582 6.624 38,734 -0.04(-0.54%)
Mar 26, 2007 6.666 6.666 6.524 6.660 170,827 +0.05(+0.69%)
Mar 23, 2007 6.615 6.675 6.597 6.615 64,557 +0.02(+0.23%)
Mar 22, 2007 6.573 6.648 6.573 6.600 93,028 +0.05(+0.83%)
Mar 21, 2007 6.509 6.573 6.479 6.546 87,069 +0.05(+0.70%)
Mar 20, 2007 6.428 6.524 6.428 6.500 61,908 +0.08(+1.22%)
Mar 19, 2007 6.346 6.470 6.346 6.422 67,867 +0.08(+1.19%)
Mar 16, 2007 6.364 6.373 6.337 6.346 32,112 +0.01(+0.10%)
Mar 15, 2007 6.265 6.346 6.265 6.340 70,185 +0.09(+1.45%)
Mar 14, 2007 6.231 6.253 6.159 6.250 94,352 -0.02(-0.24%)
Mar 13, 2007 6.379 6.370 6.256 6.265 47,010 -0.11(-1.80%)
Mar 12, 2007 6.355 6.389 6.292 6.379 62,239 +0.02(+0.29%)
Mar 09, 2007 6.337 6.361 6.289 6.361 124,810 +0.04(+0.62%)
Mar 08, 2007 6.343 6.358 6.283 6.322 74,157 +0.02(+0.29%)
Mar 07, 2007 6.310 6.349 6.274 6.304 122,492 +0.03(+0.48%)
Mar 06, 2007 6.162 6.304 6.162 6.274 64,225 +0.14(+2.32%)
Mar 05, 2007 6.298 6.298 6.120 6.132 125,141 -0.23(-3.56%)
Mar 02, 2007 6.367 6.410 6.337 6.358 47,341 -0.02(-0.38%)
Mar 01, 2007 6.376 6.452 6.313 6.383 237,702 -0.17(-2.55%)
Feb 28, 2007 6.570 6.582 6.521 6.550 61,577 +0.01(+0.15%)
Feb 27, 2007 6.733 6.733 6.534 6.540 87,731 -0.25(-3.74%)
Feb 26, 2007 6.778 6.793 6.745 6.793 122,823 +0.03(+0.45%)
Feb 23, 2007 6.700 6.781 6.691 6.763 98,987 +0.05(+0.72%)
Feb 22, 2007 6.718 6.733 6.675 6.715 80,447 -0.01(-0.09%)
Feb 21, 2007 6.694 6.721 6.651 6.721 61,246 +0.01(+0.09%)
Feb 20, 2007 6.645 6.739 6.645 6.715 91,704 +0.05(+0.77%)
Feb 16, 2007 6.660 6.685 6.612 6.663 97,994 -0.03(-0.50%)
Feb 15, 2007 6.600 6.709 6.600 6.697 128,782 +0.13(+1.93%)
Feb 14, 2007 6.609 6.624 6.546 6.570 98,656 -0.04(-0.59%)
Feb 13, 2007 6.603 6.651 6.567 6.609 112,190 -0.04(-0.55%)
Feb 12, 2007 6.727 6.730 6.627 6.645 54,294 -0.08(-1.17%)
Feb 09, 2007 6.772 6.778 6.679 6.724 93,690 -0.06(-0.93%)
Feb 08, 2007 6.799 6.799 6.736 6.787 104,946 -0.05(-0.79%)
Feb 07, 2007 6.805 6.851 6.805 6.842 76,144 +0.04(+0.62%)
Feb 06, 2007 6.778 6.802 6.766 6.799 55,618 +0.02(+0.31%)
Feb 05, 2007 6.781 6.781 6.745 6.778 38,403 -0.01(-0.13%)
Feb 02, 2007 6.775 6.808 6.775 6.787 40,720 -0.00(-0.04%)
Feb 01, 2007 6.721 6.796 6.715 6.790 93,028 +0.08(+1.22%)
Jan 31, 2007 6.697 6.715 6.682 6.709 109,250 +0.01(+0.14%)
Jan 30, 2007 6.679 6.709 6.642 6.700 88,062 +0.00(+0.05%)
Jan 29, 2007 6.657 6.706 6.657 6.697 79,454 +0.02(+0.27%)
Jan 26, 2007 6.597 6.682 6.597 6.679 81,772 +0.10(+1.47%)
Jan 25, 2007 6.718 6.718 6.570 6.582 184,401 -0.13(-1.94%)
Jan 24, 2007 6.727 6.727 6.657 6.712 210,886 +0.01(+0.09%)
Jan 23, 2007 6.645 6.709 6.645 6.706 97,332 +0.04(+0.54%)
Jan 22, 2007 6.642 6.669 6.591 6.669 107,595 +0.03(+0.45%)
Jan 19, 2007 6.718 6.718 6.585 6.639 121,499 -0.06(-0.95%)
Jan 18, 2007 6.697 6.712 6.675 6.703 59,591 +0.01(+0.09%)
Jan 17, 2007 6.697 6.706 6.633 6.697 121,168 -0.01(-0.14%)
Jan 16, 2007 6.715 6.715 6.669 6.706 118,189 +0.02(+0.23%)
Jan 12, 2007 6.688 6.730 6.672 6.691 109,581 +0.01(+0.14%)
Jan 11, 2007 6.591 6.700 6.591 6.682 68,529 +0.08(+1.14%)
Jan 10, 2007 6.645 6.663 6.585 6.606 88,393 -0.07(-1.09%)
Jan 09, 2007 6.706 6.706 6.666 6.679 95,014 -0.03(-0.41%)
Jan 08, 2007 6.736 6.760 6.688 6.706 81,110 -0.02(-0.36%)
Jan 05, 2007 6.781 6.781 6.694 6.730 141,694 -0.05(-0.76%)
Jan 04, 2007 6.793 6.796 6.736 6.781 96,338 -0.02(-0.22%)
Jan 03, 2007 6.799 6.860 6.772 6.796 164,537 -0.02(-0.35%)
Dec 29, 2006 6.793 6.827 6.757 6.820 129,114 +0.03(+0.40%)
Dec 28, 2006 6.787 6.799 6.781 6.793 90,048 +0.01(+0.13%)
Dec 27, 2006 6.739 6.784 6.706 6.784 139,708 +0.07(+0.99%)
Dec 26, 2006 6.685 6.724 6.685 6.718 174,138 +0.03(+0.45%)
Dec 22, 2006 6.724 6.724 6.666 6.688 71,509 -0.02(-0.27%)
Dec 21, 2006 6.694 6.709 6.663 6.706 124,148 -0.01(-0.18%)
Dec 20, 2006 6.645 6.718 6.645 6.718 144,673 +0.07(+1.04%)
Dec 19, 2006 6.627 6.669 6.591 6.648 114,216 +0.01(+0.18%)
Dec 18, 2006 6.618 6.645 6.600 6.636 75,813 -0.01(-0.09%)
Dec 15, 2006 6.621 6.645 6.588 6.642 86,407 +0.01(+0.09%)
Dec 14, 2006 6.600 6.642 6.570 6.636 103,291 +0.04(+0.55%)
Dec 13, 2006 6.609 6.618 6.534 6.600 134,079 -0.36(-5.21%)
Dec 12, 2006 6.972 6.972 6.950 6.962 119,182 -0.02(-0.35%)
Dec 11, 2006 6.926 6.987 6.926 6.987 192,015 +0.06(+0.83%)
Dec 08, 2006 6.917 6.947 6.908 6.929 63,563 +0.02(+0.31%)
Dec 07, 2006 6.920 6.929 6.905 6.908 109,912 -0.02(-0.30%)
Dec 06, 2006 6.887 6.935 6.845 6.929 250,944 +0.07(+0.97%)
Dec 05, 2006 6.857 6.884 6.839 6.863 153,612 +0.01(+0.09%)
Dec 04, 2006 6.781 6.857 6.778 6.857 103,953 +0.07(+1.07%)
Dec 01, 2006 6.778 6.805 6.754 6.784 73,164 -0.00(-0.04%)
Nov 30, 2006 6.772 6.787 6.739 6.787 60,584 +0.03(+0.49%)
Nov 29, 2006 6.721 6.760 6.715 6.754 57,273 +0.05(+0.77%)
Nov 28, 2006 6.715 6.715 6.660 6.703 109,581 +0.01(+0.14%)
Nov 27, 2006 6.588 6.724 6.588 6.694 178,442 +0.11(+1.65%)
Nov 24, 2006 6.567 6.591 6.558 6.585 32,444 +0.04(+0.65%)
Nov 22, 2006 6.558 6.558 6.531 6.543 95,345 -0.01(-0.14%)
Nov 21, 2006 6.518 6.552 6.512 6.552 49,659 +0.05(+0.74%)
Nov 20, 2006 6.540 6.552 6.497 6.503 83,758 -0.04(-0.65%)
Nov 17, 2006 6.573 6.573 6.515 6.546 62,901 -0.02(-0.37%)
Nov 16, 2006 6.627 6.633 6.520 6.570 100,973 -0.05(-0.78%)
Nov 15, 2006 6.609 6.627 6.591 6.621 59,260 +0.02(+0.32%)
Nov 14, 2006 6.573 6.600 6.552 6.600 67,205 +0.03(+0.41%)
Nov 13, 2006 6.549 6.594 6.546 6.573 69,522 -0.02(-0.28%)
Nov 10, 2006 6.603 6.621 6.567 6.591 88,724 +0.02(+0.28%)
Nov 09, 2006 6.531 6.585 6.531 6.573 66,212 -0.00(-0.05%)
Nov 08, 2006 6.482 6.576 6.482 6.576 57,604 +0.05(+0.83%)
Nov 07, 2006 6.500 6.537 6.500 6.521 72,171 +0.03(+0.47%)
Nov 06, 2006 6.437 6.497 6.437 6.491 71,840 +0.05(+0.80%)
Nov 03, 2006 6.531 6.531 6.422 6.440 228,763 -0.09(-1.34%)
Nov 02, 2006 6.585 6.585 6.527 6.527 95,345 -0.05(-0.83%)
Nov 01, 2006 6.618 6.618 6.549 6.582 28,140 -0.02(-0.23%)
Oct 31, 2006 6.621 6.639 6.597 6.597 36,416 -0.03(-0.41%)
Oct 30, 2006 6.651 6.651 6.624 6.624 37,078 -0.03(-0.41%)
Oct 27, 2006 6.648 6.685 6.648 6.651 69,191 +0.00(+0.05%)
Oct 26, 2006 6.630 6.648 6.618 6.648 71,178 +0.01(+0.18%)
Oct 25, 2006 6.624 6.636 6.576 6.636 144,011 +0.00(+0.00%)
Oct 24, 2006 6.591 6.657 6.564 6.636 188,043 +0.05(+0.78%)
Oct 23, 2006 6.549 6.591 6.549 6.585 68,529 +0.02(+0.23%)
Oct 20, 2006 6.570 6.597 6.561 6.570 75,813 +0.00(+0.00%)
Oct 19, 2006 6.594 6.594 6.564 6.570 46,679 -0.00(-0.05%)
Oct 18, 2006 6.570 6.594 6.549 6.573 80,779 +0.00(+0.00%)
Oct 17, 2006 6.531 6.591 6.531 6.573 110,905 +0.05(+0.74%)
Oct 16, 2006 6.503 6.534 6.464 6.524 54,294 +0.00(+0.05%)
Oct 13, 2006 6.494 6.576 6.491 6.521 68,860 +0.00(+0.00%)
Oct 12, 2006 6.488 6.524 6.470 6.521 64,888 +0.05(+0.75%)
Oct 11, 2006 6.458 6.503 6.458 6.473 126,465 +0.02(+0.28%)
Oct 10, 2006 6.434 6.458 6.358 6.455 89,055 -0.03(-0.47%)
Oct 09, 2006 6.455 6.485 6.440 6.485 61,577 +0.05(+0.70%)
Oct 06, 2006 6.446 6.455 6.416 6.440 48,997 -0.01(-0.09%)
Oct 05, 2006 6.398 6.455 6.395 6.446 81,441 +0.01(+0.19%)
Oct 04, 2006 6.422 6.440 6.373 6.434 128,782 -0.01(-0.14%)
Oct 03, 2006 6.310 6.443 6.310 6.443 102,298 +0.14(+2.25%)
Oct 02, 2006 6.361 6.370 6.301 6.301 57,935 -0.08(-1.21%)
Sep 29, 2006 6.398 6.413 6.370 6.378 85,744 -0.03(-0.45%)
Sep 28, 2006 6.328 6.434 6.298 6.407 143,349 +0.09(+1.39%)
Sep 27, 2006 6.304 6.334 6.250 6.319 91,704 +0.03(+0.43%)
Sep 26, 2006 6.262 6.319 6.250 6.292 94,683 +0.05(+0.87%)
Sep 25, 2006 6.238 6.238 6.174 6.238 96,007 +0.02(+0.24%)
Sep 22, 2006 6.231 6.234 6.192 6.222 60,584 -0.02(-0.24%)
Sep 21, 2006 6.253 6.277 6.234 6.238 89,386 +0.01(+0.10%)
Sep 20, 2006 6.192 6.271 6.180 6.231 76,806 +0.06(+0.98%)
Sep 19, 2006 6.225 6.256 6.162 6.171 76,144 -0.05(-0.87%)
Sep 18, 2006 6.238 6.250 6.192 6.225 89,386 -0.03(-0.48%)
Sep 15, 2006 6.225 6.262 6.198 6.256 95,345 +0.03(+0.49%)
Sep 14, 2006 6.204 6.234 6.174 6.225 68,860 +0.00(+0.05%)
Sep 13, 2006 6.162 6.222 6.141 6.222 76,475 +0.06(+0.98%)
Sep 12, 2006 6.099 6.162 6.099 6.162 74,488 +0.01(+0.20%)
Sep 11, 2006 6.162 6.165 6.138 6.150 85,744 -0.02(-0.29%)
Sep 08, 2006 6.198 6.198 6.165 6.168 38,403 -0.02(-0.29%)
Sep 07, 2006 6.228 6.228 6.168 6.186 60,584 -0.06(-0.92%)
Sep 06, 2006 6.292 6.292 6.223 6.244 61,246 -0.06(-0.96%)
Sep 05, 2006 6.298 6.304 6.267 6.304 74,157 +0.02(+0.34%)
Sep 01, 2006 6.292 6.313 6.280 6.283 41,713 -0.00(-0.05%)
Aug 31, 2006 6.259 6.298 6.250 6.286 89,386 +0.02(+0.29%)
Aug 30, 2006 6.265 6.268 6.225 6.268 77,137 +0.02(+0.24%)
Aug 29, 2006 6.192 6.262 6.165 6.253 159,571 +0.09(+1.42%)
Aug 28, 2006 6.159 6.180 6.102 6.165 149,970 +0.02(+0.25%)
Aug 25, 2006 6.162 6.180 6.147 6.150 56,280 +0.01(+0.20%)
Aug 24, 2006 6.192 6.198 6.132 6.138 89,386 +0.00(+0.05%)
Aug 23, 2006 6.225 6.231 6.108 6.135 129,445 -0.08(-1.36%)
Aug 22, 2006 6.241 6.277 6.207 6.219 123,485 -0.02(-0.34%)
Aug 21, 2006 6.262 6.262 6.225 6.241 71,178 -0.01(-0.14%)
Aug 18, 2006 6.265 6.280 6.180 6.250 69,854 +0.00(+0.00%)
Aug 17, 2006 6.253 6.262 6.216 6.250 42,706 +0.01(+0.19%)
Aug 16, 2006 6.201 6.238 6.195 6.238 41,051 +0.07(+1.13%)
Aug 15, 2006 6.177 6.177 6.071 6.168 154,936 +0.02(+0.39%)
Aug 14, 2006 6.120 6.168 6.114 6.144 72,502 -0.01(-0.10%)
Aug 11, 2006 6.068 6.183 6.068 6.150 57,935 +0.05(+0.89%)
Aug 10, 2006 6.050 6.096 6.032 6.096 102,960 +0.02(+0.35%)
Aug 09, 2006 6.120 6.141 6.056 6.074 159,571 -0.05(-0.79%)
Aug 08, 2006 6.126 6.168 6.123 6.123 56,611 +0.01(+0.10%)
Aug 07, 2006 6.077 6.135 6.053 6.117 59,591 -0.00(-0.05%)
Aug 04, 2006 6.159 6.207 6.086 6.120 80,447 +0.00(+0.00%)
Aug 03, 2006 6.108 6.138 6.093 6.120 29,795 +0.01(+0.20%)
Aug 02, 2006 6.090 6.147 6.086 6.108 41,382 +0.03(+0.50%)
Aug 01, 2006 6.071 6.099 6.071 6.077 66,543 -0.02(-0.25%)
Jul 31, 2006 6.123 6.147 6.093 6.093 66,543 -0.04(-0.64%)
Jul 28, 2006 6.074 6.135 6.053 6.132 84,089 +0.07(+1.20%)
Jul 27, 2006 6.059 6.096 6.050 6.059 36,416 +0.02(+0.40%)
Jul 26, 2006 6.020 6.090 6.020 6.035 54,956 -0.02(-0.25%)
Jul 25, 2006 6.062 6.071 6.002 6.050 73,164 +0.03(+0.55%)
Jul 24, 2006 5.981 6.038 5.978 6.017 61,246 +0.01(+0.15%)
Jul 21, 2006 6.002 6.026 5.923 6.008 66,543 -0.04(-0.65%)
Jul 20, 2006 6.071 6.083 6.041 6.047 58,597 +0.03(+0.55%)
Jul 19, 2006 5.875 6.041 5.875 6.014 85,413 +0.13(+2.16%)
Jul 18, 2006 5.857 5.887 5.839 5.887 37,741 +0.02(+0.41%)
Jul 17, 2006 5.966 5.966 5.857 5.863 26,815 -0.11(-1.77%)
Jul 14, 2006 6.023 6.026 5.860 5.969 175,793 -0.05(-0.90%)
Jul 13, 2006 6.071 6.083 6.011 6.023 84,420 -0.06(-0.94%)
Jul 12, 2006 6.062 6.090 6.050 6.080 85,082 +0.01(+0.10%)
Jul 11, 2006 6.080 6.080 6.053 6.074 72,171 +0.02(+0.25%)
Jul 10, 2006 6.041 6.059 6.026 6.059 55,949 +0.00(+0.07%)
Jul 07, 2006 5.996 6.071 5.996 6.055 39,727 +0.06(+1.08%)
Jul 06, 2006 5.978 5.993 5.935 5.990 34,761 +0.02(+0.40%)
Jul 05, 2006 5.887 5.978 5.887 5.966 47,010 +0.09(+1.54%)
Jul 03, 2006 5.935 5.966 5.845 5.875 77,799 -0.04(-0.66%)
Jun 30, 2006 5.812 5.914 5.803 5.914 297,293 +0.09(+1.61%)
Jun 29, 2006 5.685 5.857 5.685 5.821 113,223 +0.16(+2.83%)
Jun 28, 2006 5.697 5.724 5.645 5.661 72,833 -0.03(-0.53%)
Jun 27, 2006 5.709 5.718 5.670 5.691 101,966 -0.02(-0.32%)
Jun 26, 2006 5.724 5.727 5.697 5.709 86,738 +0.00(+0.00%)
Jun 23, 2006 5.781 5.830 5.679 5.709 96,670 -0.08(-1.31%)
Jun 22, 2006 5.739 5.830 5.721 5.784 54,625 +0.02(+0.37%)
Jun 21, 2006 5.706 5.787 5.700 5.763 70,185 +0.06(+1.01%)
Jun 20, 2006 5.700 5.724 5.664 5.706 84,420 +0.02(+0.43%)
Jun 19, 2006 5.712 5.769 5.676 5.682 60,584 -0.02(-0.42%)
Jun 16, 2006 5.733 5.751 5.682 5.706 57,273 -0.03(-0.47%)
Jun 15, 2006 5.579 5.733 5.564 5.733 115,540 +0.14(+2.43%)
Jun 14, 2006 5.567 5.609 5.537 5.597 78,461 -0.04(-0.64%)
Jun 13, 2006 5.724 5.724 5.618 5.633 62,570 -0.13(-2.25%)
Jun 12, 2006 5.769 5.809 5.760 5.763 43,369 -0.05(-0.88%)
Jun 09, 2006 5.920 5.920 5.751 5.815 32,775 -0.08(-1.28%)
Jun 08, 2006 5.948 5.948 5.772 5.890 80,116 -0.09(-1.47%)
Jun 07, 2006 6.008 6.041 5.960 5.978 68,529 -0.04(-0.60%)
Jun 06, 2006 6.008 6.023 5.914 6.014 67,536 +0.00(+0.00%)
Jun 05, 2006 6.026 6.056 6.008 6.014 103,622 -0.01(-0.20%)
Jun 02, 2006 6.002 6.026 5.972 6.026 72,502 +0.06(+1.01%)
Jun 01, 2006 5.996 6.008 5.966 5.966 37,741 -0.01(-0.10%)
May 31, 2006 5.951 5.972 5.911 5.972 79,454 +0.02(+0.36%)
May 30, 2006 5.981 5.981 5.945 5.951 56,942 -0.05(-0.76%)
May 26, 2006 5.923 5.996 5.923 5.996 73,495 +0.08(+1.33%)
May 25, 2006 5.839 5.938 5.839 5.917 71,509 +0.08(+1.45%)
May 24, 2006 5.866 5.866 5.800 5.833 125,141 -0.01(-0.14%)
May 23, 2006 5.830 5.857 5.830 5.841 109,250 +0.02(+0.40%)
May 22, 2006 5.981 5.984 5.769 5.818 192,677 -0.19(-3.22%)
May 19, 2006 6.083 6.093 5.975 6.011 50,652 -0.08(-1.39%)
May 18, 2006 6.150 6.156 6.077 6.096 87,731 -0.03(-0.49%)
May 17, 2006 6.117 6.159 5.966 6.126 103,291 -0.04(-0.59%)
May 16, 2006 6.135 6.168 6.105 6.162 80,447 +0.06(+0.94%)
May 15, 2006 6.132 6.144 6.102 6.105 35,092 -0.06(-0.93%)
May 12, 2006 6.204 6.204 6.132 6.162 96,670 -0.05(-0.87%)
May 11, 2006 6.256 6.256 6.177 6.216 140,701 -0.04(-0.58%)
May 10, 2006 6.253 6.280 6.238 6.253 100,311 -0.02(-0.34%)
May 09, 2006 6.201 6.274 6.198 6.274 174,138 +0.07(+1.17%)
May 08, 2006 6.180 6.201 6.168 6.201 98,325 +0.04(+0.64%)
May 05, 2006 6.102 6.171 6.102 6.162 91,041 +0.06(+0.99%)
May 04, 2006 6.093 6.102 6.080 6.102 71,509 +0.01(+0.15%)
May 03, 2006 6.080 6.099 6.065 6.093 220,156 -0.00(-0.05%)
May 02, 2006 6.096 6.099 6.080 6.096 104,946 +0.01(+0.15%)
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.