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 )

16.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2008 6.241 6.259 6.238 6.253 22,015 +0.05(+0.83%)
Apr 29, 2008 6.216 6.225 6.168 6.201 52,473 -0.02(-0.39%)
Apr 28, 2008 6.238 6.241 6.222 6.225 67,344 +0.02(+0.39%)
Apr 25, 2008 6.201 6.201 6.135 6.201 70,062 +0.03(+0.44%)
Apr 24, 2008 6.108 6.174 6.108 6.174 75,306 +0.05(+0.74%)
Apr 23, 2008 6.096 6.132 6.086 6.129 81,060 +0.05(+0.90%)
Apr 22, 2008 6.138 6.138 6.053 6.074 44,037 -0.06(-0.94%)
Apr 21, 2008 6.117 6.144 6.117 6.132 59,058 -0.02(-0.25%)
Apr 18, 2008 6.111 6.147 6.108 6.147 72,098 +0.09(+1.45%)
Apr 17, 2008 6.041 6.086 6.017 6.059 36,085 -0.01(-0.15%)
Apr 16, 2008 6.026 6.068 6.005 6.068 144,683 +0.08(+1.41%)
Apr 15, 2008 5.954 5.987 5.899 5.984 92,048 +0.04(+0.61%)
Apr 14, 2008 5.954 5.954 5.917 5.948 54,992 -0.02(-0.35%)
Apr 11, 2008 5.999 5.999 5.929 5.969 115,540 -0.06(-1.00%)
Apr 10, 2008 6.023 6.050 5.993 6.029 31,781 +0.01(+0.20%)
Apr 09, 2008 6.071 6.080 5.996 6.017 86,738 -0.06(-0.94%)
Apr 08, 2008 6.083 6.093 6.059 6.074 96,815 -0.03(-0.54%)
Apr 07, 2008 6.102 6.132 6.096 6.108 35,423 +0.04(+0.70%)
Apr 04, 2008 6.050 6.083 6.023 6.065 53,300 +0.03(+0.55%)
Apr 03, 2008 6.032 6.056 6.005 6.032 76,806 +0.01(+0.15%)
Apr 02, 2008 6.035 6.077 5.996 6.023 110,905 +0.03(+0.45%)
Apr 01, 2008 5.890 6.005 5.890 5.996 115,209 +0.17(+2.85%)
Mar 31, 2008 5.860 5.999 5.818 5.830 165,530 -0.03(-0.52%)
Mar 28, 2008 5.887 5.890 5.827 5.860 180,759 -0.05(-0.87%)
Mar 27, 2008 6.011 6.011 5.887 5.911 123,154 -0.05(-0.81%)
Mar 26, 2008 6.056 6.056 5.932 5.960 69,522 -0.08(-1.30%)
Mar 25, 2008 6.038 6.059 6.005 6.038 86,738 +0.02(+0.30%)
Mar 24, 2008 5.896 6.032 5.896 6.020 77,468 +0.14(+2.31%)
Mar 21, 2008 5.781 5.884 5.736 5.884 67,205 +0.00(+0.00%)
Mar 20, 2008 5.781 5.884 5.736 5.884 67,205 +0.09(+1.51%)
Mar 19, 2008 5.821 5.890 5.787 5.796 153,943 +0.05(+0.89%)
Mar 18, 2008 5.700 5.796 5.700 5.745 74,962 +0.14(+2.48%)
Mar 17, 2008 5.661 5.688 5.570 5.606 139,376 -0.17(-2.98%)
Mar 14, 2008 5.827 5.845 5.706 5.778 128,782 -0.04(-0.73%)
Mar 13, 2008 5.803 5.857 5.688 5.821 77,468 -0.01(-0.10%)
Mar 12, 2008 5.830 5.908 5.796 5.827 121,168 +0.03(+0.47%)
Mar 11, 2008 5.772 5.821 5.739 5.800 98,987 +0.14(+2.45%)
Mar 10, 2008 5.751 5.787 5.642 5.661 131,762 -0.11(-1.83%)
Mar 07, 2008 5.790 5.806 5.739 5.766 57,935 -0.04(-0.68%)
Mar 06, 2008 5.908 5.908 5.803 5.806 63,232 -0.11(-1.89%)
Mar 05, 2008 5.899 5.945 5.878 5.917 67,867 +0.04(+0.67%)
Mar 04, 2008 5.742 5.929 5.742 5.878 93,359 -0.05(-0.82%)
Mar 03, 2008 5.963 5.963 5.857 5.926 72,502 -0.03(-0.46%)
Feb 29, 2008 6.002 6.023 5.954 5.954 82,930 -0.09(-1.45%)
Feb 28, 2008 6.093 6.093 6.014 6.041 108,919 -0.06(-1.04%)
Feb 27, 2008 6.068 6.150 6.068 6.105 36,830 +0.03(+0.45%)
Feb 26, 2008 5.987 6.180 5.987 6.077 75,813 +0.06(+0.95%)
Feb 25, 2008 5.908 6.023 5.908 6.020 80,600 +0.11(+1.89%)
Feb 22, 2008 5.899 5.941 5.803 5.908 105,608 +0.02(+0.41%)
Feb 21, 2008 5.984 6.029 5.866 5.884 80,779 -0.05(-0.81%)
Feb 20, 2008 5.887 5.969 5.821 5.932 82,103 -0.01(-0.20%)
Feb 19, 2008 6.080 6.083 5.941 5.945 59,922 -0.01(-0.15%)
Feb 18, 2008 5.899 5.954 5.833 5.954 0 +0.00(+0.00%)
Feb 15, 2008 5.899 5.954 5.833 5.954 78,130 +0.03(+0.51%)
Feb 14, 2008 6.099 6.126 5.923 5.923 145,005 -0.14(-2.24%)
Feb 13, 2008 6.056 6.086 6.014 6.059 36,582 +0.05(+0.85%)
Feb 12, 2008 5.987 6.077 5.978 6.008 49,659 +0.07(+1.17%)
Feb 11, 2008 5.954 5.972 5.923 5.938 49,990 -0.03(-0.46%)
Feb 08, 2008 5.972 5.987 5.954 5.966 26,815 -0.02(-0.35%)
Feb 07, 2008 5.966 6.068 5.935 5.987 64,888 -0.02(-0.35%)
Feb 06, 2008 6.114 6.132 6.008 6.008 73,495 -0.10(-1.58%)
Feb 05, 2008 6.262 6.262 6.105 6.105 80,603 -0.23(-3.67%)
Feb 04, 2008 6.346 6.352 6.286 6.337 51,645 -0.02(-0.24%)
Feb 01, 2008 6.310 6.724 6.295 6.352 71,840 +0.07(+1.15%)
Jan 31, 2008 6.126 6.349 6.117 6.280 85,744 +0.08(+1.22%)
Jan 30, 2008 6.114 6.277 6.093 6.204 106,270 +0.07(+1.18%)
Jan 29, 2008 6.135 6.159 6.108 6.132 49,265 +0.03(+0.54%)
Jan 28, 2008 5.969 6.105 5.966 6.099 115,871 +0.08(+1.25%)
Jan 25, 2008 6.108 6.123 5.981 6.023 241,463 +0.01(+0.10%)
Jan 24, 2008 5.981 6.050 5.938 6.017 88,062 +0.13(+2.15%)
Jan 23, 2008 5.630 5.911 5.573 5.890 120,175 +0.11(+1.99%)
Jan 22, 2008 5.642 5.848 5.624 5.775 108,257 -0.15(-2.50%)
Jan 21, 2008 5.984 6.114 5.890 5.923 0 +0.00(+0.00%)
Jan 18, 2008 5.984 6.114 5.890 5.923 121,168 -0.02(-0.41%)
Jan 17, 2008 6.216 6.256 5.938 5.948 205,920 -0.26(-4.14%)
Jan 16, 2008 6.256 6.256 6.150 6.204 90,710 -0.09(-1.49%)
Jan 15, 2008 6.349 6.349 6.271 6.298 81,772 -0.10(-1.51%)
Jan 14, 2008 6.395 6.413 6.322 6.395 97,332 +0.06(+0.91%)
Jan 11, 2008 6.331 6.389 6.331 6.337 39,687 -0.11(-1.73%)
Jan 10, 2008 6.283 6.449 6.247 6.449 205,589 +0.05(+0.76%)
Jan 09, 2008 6.473 6.524 6.401 6.401 48,268 -0.13(-2.03%)
Jan 08, 2008 6.697 6.709 6.521 6.534 56,379 -0.13(-1.99%)
Jan 07, 2008 6.715 6.754 6.654 6.666 45,686 -0.04(-0.59%)
Jan 04, 2008 6.751 6.751 6.691 6.706 70,516 -0.08(-1.25%)
Jan 03, 2008 6.796 6.799 6.745 6.790 65,550 -0.00(-0.04%)
Jan 02, 2008 7.047 7.047 6.763 6.793 111,567 -0.25(-3.60%)
Jan 01, 2008 6.914 7.062 6.911 7.047 85,082 +0.00(+0.00%)
Dec 31, 2007 6.914 7.062 6.911 7.047 85,082 +0.12(+1.66%)
Dec 28, 2007 6.941 6.956 6.899 6.932 73,432 +0.03(+0.39%)
Dec 27, 2007 6.866 6.929 6.866 6.905 64,888 +0.00(+0.04%)
Dec 26, 2007 7.117 7.117 6.866 6.902 75,482 +0.05(+0.79%)
Dec 24, 2007 6.896 6.896 6.763 6.848 72,502 +0.18(+2.63%)
Dec 21, 2007 6.540 6.679 6.531 6.672 42,044 +0.18(+2.84%)
Dec 20, 2007 6.512 6.552 6.422 6.488 72,502 +0.03(+0.51%)
Dec 19, 2007 6.437 6.520 6.430 6.455 59,922 +0.02(+0.38%)
Dec 18, 2007 6.443 6.494 6.307 6.431 67,536 +0.04(+0.66%)
Dec 17, 2007 6.464 6.464 6.367 6.389 102,629 -0.06(-0.98%)
Dec 14, 2007 6.534 6.552 6.452 6.452 99,649 -0.12(-1.84%)
Dec 13, 2007 6.666 6.700 6.531 6.573 121,168 -0.13(-1.89%)
Dec 12, 2007 6.878 6.944 6.700 6.700 133,086 -0.18(-2.59%)
Dec 11, 2007 6.878 7.041 6.866 6.878 151,626 -0.00(-0.04%)
Dec 10, 2007 6.860 6.890 6.787 6.881 240,350 +0.15(+2.20%)
Dec 07, 2007 6.781 6.781 6.715 6.733 81,110 -0.01(-0.09%)
Dec 06, 2007 6.624 6.739 6.624 6.739 71,509 +0.11(+1.73%)
Dec 05, 2007 6.618 6.672 6.603 6.624 67,867 +0.07(+1.01%)
Dec 04, 2007 6.543 6.606 6.540 6.558 55,618 -0.03(-0.41%)
Dec 03, 2007 6.648 6.648 6.585 6.585 45,024 -0.02(-0.37%)
Nov 30, 2007 6.633 6.700 6.582 6.609 52,638 +0.03(+0.46%)
Nov 29, 2007 6.588 6.588 6.497 6.579 80,116 +0.03(+0.51%)
Nov 28, 2007 6.506 6.624 6.506 6.546 89,386 +0.11(+1.69%)
Nov 27, 2007 6.358 6.452 6.352 6.437 113,888 +0.06(+0.95%)
Nov 26, 2007 6.537 6.567 6.376 6.376 84,751 -0.13(-1.95%)
Nov 23, 2007 6.458 6.518 6.449 6.503 24,167 +0.10(+1.60%)
Nov 21, 2007 6.383 6.455 6.367 6.401 65,881 -0.10(-1.53%)
Nov 20, 2007 6.419 6.534 6.419 6.500 72,833 +0.08(+1.27%)
Nov 19, 2007 6.512 6.512 6.419 6.419 58,597 -0.11(-1.62%)
Nov 16, 2007 6.476 6.524 6.443 6.524 60,584 +0.06(+0.93%)
Nov 15, 2007 6.343 6.570 6.343 6.464 67,536 -0.15(-2.24%)
Nov 14, 2007 6.675 6.824 6.612 6.612 107,843 -0.01(-0.14%)
Nov 13, 2007 6.537 6.621 6.537 6.621 38,403 +0.15(+2.38%)
Nov 12, 2007 6.633 6.633 6.464 6.467 54,956 -0.06(-0.93%)
Nov 09, 2007 6.455 6.594 6.455 6.527 46,686 -0.12(-1.82%)
Nov 08, 2007 6.672 6.688 6.512 6.648 129,114 +0.00(+0.00%)
Nov 07, 2007 6.712 6.739 6.645 6.648 127,127 -0.08(-1.12%)
Nov 06, 2007 6.700 6.748 6.682 6.724 35,423 +0.05(+0.82%)
Nov 05, 2007 6.675 6.700 6.627 6.669 56,611 -0.07(-1.08%)
Nov 02, 2007 6.811 6.811 6.736 6.742 62,901 -0.02(-0.22%)
Nov 01, 2007 6.836 6.836 6.739 6.757 148,646 -0.15(-2.19%)
Oct 31, 2007 6.784 6.908 6.784 6.908 66,543 +0.09(+1.37%)
Oct 30, 2007 6.827 6.854 6.784 6.814 63,232 -0.05(-0.66%)
Oct 29, 2007 6.799 6.860 6.799 6.860 60,253 +0.07(+0.98%)
Oct 26, 2007 6.712 6.799 6.703 6.793 98,325 +0.11(+1.58%)
Oct 25, 2007 6.636 6.688 6.621 6.688 59,922 +0.06(+0.87%)
Oct 24, 2007 6.657 6.657 6.570 6.630 60,253 -0.02(-0.23%)
Oct 23, 2007 6.648 6.691 6.627 6.645 54,956 +0.04(+0.59%)
Oct 22, 2007 6.576 6.621 6.570 6.606 60,915 -0.01(-0.09%)
Oct 19, 2007 6.748 6.748 6.612 6.612 28,802 -0.16(-2.32%)
Oct 18, 2007 6.721 6.769 6.721 6.769 78,461 +0.02(+0.27%)
Oct 17, 2007 6.833 6.833 6.712 6.751 70,185 -0.00(-0.04%)
Oct 16, 2007 6.730 6.772 6.721 6.754 52,969 -0.07(-0.97%)
Oct 15, 2007 6.842 6.851 6.763 6.820 61,577 -0.02(-0.31%)
Oct 12, 2007 6.772 6.896 6.772 6.842 56,280 +0.09(+1.30%)
Oct 11, 2007 6.784 6.824 6.745 6.754 78,130 +0.01(+0.09%)
Oct 10, 2007 6.757 6.796 6.694 6.748 82,434 -0.08(-1.15%)
Oct 09, 2007 6.784 6.839 6.751 6.827 80,779 +0.09(+1.35%)
Oct 08, 2007 6.808 6.808 6.730 6.736 68,198 -0.09(-1.33%)
Oct 05, 2007 6.769 6.827 6.769 6.827 33,437 +0.09(+1.35%)
Oct 04, 2007 6.733 6.766 6.709 6.736 51,976 +0.00(+0.04%)
Oct 03, 2007 6.721 6.754 6.691 6.733 96,670 +0.00(+0.05%)
Oct 02, 2007 6.793 6.793 6.703 6.730 148,977 -0.04(-0.54%)
Oct 01, 2007 6.706 6.793 6.706 6.766 93,690 +0.04(+0.63%)
Sep 28, 2007 6.721 6.727 6.691 6.724 58,597 +0.00(+0.00%)
Sep 27, 2007 6.718 6.748 6.709 6.724 49,990 +0.05(+0.68%)
Sep 26, 2007 6.645 6.712 6.645 6.679 54,625 +0.04(+0.55%)
Sep 25, 2007 6.675 6.679 6.615 6.642 81,441 -0.03(-0.45%)
Sep 24, 2007 6.691 6.691 6.645 6.672 91,041 +0.02(+0.27%)
Sep 21, 2007 6.615 6.679 6.612 6.654 74,488 +0.07(+1.05%)
Sep 20, 2007 6.597 6.630 6.570 6.585 62,570 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.579 6.612 33,437 +0.04(+0.55%)
Sep 18, 2007 6.437 6.582 6.437 6.576 36,085 +0.16(+2.50%)
Sep 17, 2007 6.443 6.449 6.416 6.416 27,147 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.437 6.473 59,922 -0.03(-0.42%)
Sep 13, 2007 6.476 6.552 6.467 6.500 59,591 +0.05(+0.75%)
Sep 12, 2007 6.422 6.476 6.422 6.452 59,922 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,457 +0.10(+1.57%)
Sep 10, 2007 6.404 6.452 6.268 6.367 133,417 -0.12(-1.86%)
Sep 07, 2007 6.552 6.555 6.449 6.488 80,447 -0.13(-1.96%)
Sep 06, 2007 6.588 6.618 6.549 6.618 84,089 +0.06(+0.92%)
Sep 05, 2007 6.585 6.585 6.524 6.558 28,140 -0.07(-1.00%)
Sep 04, 2007 6.564 6.627 6.552 6.624 31,450 +0.07(+1.01%)
Aug 31, 2007 6.540 6.567 6.537 6.558 21,187 +0.09(+1.40%)
Aug 30, 2007 6.370 6.512 6.367 6.467 224,790 +0.01(+0.09%)
Aug 29, 2007 6.319 6.467 6.304 6.461 91,373 +0.17(+2.74%)
Aug 28, 2007 6.446 6.467 6.289 6.289 80,116 -0.18(-2.76%)
Aug 27, 2007 6.521 6.521 6.437 6.467 84,089 -0.01(-0.14%)
Aug 24, 2007 6.404 6.485 6.404 6.476 93,359 +0.07(+1.04%)
Aug 23, 2007 6.479 6.506 6.376 6.410 93,028 -0.04(-0.66%)
Aug 22, 2007 6.386 6.521 6.386 6.452 64,557 +0.13(+2.10%)
Aug 21, 2007 6.250 6.325 6.225 6.319 94,683 +0.08(+1.31%)
Aug 20, 2007 6.102 6.253 6.068 6.238 158,247 +0.16(+2.69%)
Aug 17, 2007 6.047 6.111 6.047 6.074 76,475 +0.19(+3.29%)
Aug 16, 2007 5.899 5.914 5.500 5.881 270,146 -0.14(-2.36%)
Aug 15, 2007 6.120 6.198 6.008 6.023 177,117 -0.17(-2.73%)
Aug 14, 2007 6.407 6.407 6.138 6.192 118,851 -0.21(-3.30%)
Aug 13, 2007 6.506 6.506 6.404 6.404 58,928 -0.03(-0.42%)
Aug 10, 2007 6.452 6.488 6.310 6.431 91,704 -0.12(-1.80%)
Aug 09, 2007 6.497 6.618 6.494 6.549 226,777 -0.13(-1.94%)
Aug 08, 2007 6.573 6.703 6.573 6.679 186,718 +0.12(+1.89%)
Aug 07, 2007 6.482 6.576 6.473 6.555 102,960 +0.07(+1.02%)
Aug 06, 2007 6.416 6.515 6.361 6.488 97,663 +0.09(+1.37%)
Aug 03, 2007 6.461 6.491 6.401 6.401 26,484 -0.09(-1.40%)
Aug 02, 2007 6.503 6.534 6.491 6.491 24,829 +0.04(+0.66%)
Aug 01, 2007 6.440 6.479 6.379 6.449 134,079 -0.04(-0.65%)
Jul 31, 2007 6.603 6.608 6.491 6.491 103,953 -0.06(-0.92%)
Jul 30, 2007 6.500 6.567 6.413 6.552 87,069 +0.10(+1.50%)
Jul 27, 2007 6.546 6.570 6.455 6.455 105,939 -0.09(-1.34%)
Jul 26, 2007 6.675 6.700 6.488 6.543 175,462 -0.24(-3.52%)
Jul 25, 2007 6.811 6.811 6.712 6.781 96,338 +0.01(+0.13%)
Jul 24, 2007 6.857 6.857 6.766 6.772 119,182 -0.08(-1.23%)
Jul 23, 2007 6.802 6.881 6.802 6.857 92,697 +0.04(+0.62%)
Jul 20, 2007 6.884 6.884 6.808 6.814 69,522 -0.08(-1.10%)
Jul 19, 2007 6.866 6.893 6.833 6.890 61,577 +0.08(+1.20%)
Jul 18, 2007 6.830 6.845 6.760 6.808 79,454 -0.05(-0.70%)
Jul 17, 2007 6.866 6.938 6.857 6.857 66,543 -0.02(-0.22%)
Jul 16, 2007 6.896 6.896 6.863 6.872 50,321 -0.02(-0.35%)
Jul 13, 2007 6.817 6.902 6.817 6.896 96,670 +0.03(+0.44%)
Jul 12, 2007 6.766 6.869 6.766 6.866 63,894 +0.11(+1.61%)
Jul 11, 2007 6.742 6.781 6.712 6.757 68,529 +0.04(+0.63%)
Jul 10, 2007 6.760 6.760 6.712 6.715 112,560 -0.09(-1.38%)
Jul 09, 2007 6.736 6.839 6.736 6.808 34,761 +0.05(+0.67%)
Jul 06, 2007 6.727 6.766 6.727 6.763 58,597 +0.04(+0.63%)
Jul 05, 2007 6.706 6.730 6.703 6.721 45,355 -0.00(-0.04%)
Jul 03, 2007 6.709 6.730 6.697 6.724 59,591 +0.05(+0.72%)
Jul 02, 2007 6.585 6.745 6.585 6.675 132,424 +0.08(+1.28%)
Jun 29, 2007 6.642 6.654 6.588 6.591 66,212 -0.01(-0.09%)
Jun 28, 2007 6.570 6.615 6.570 6.597 103,622 +0.02(+0.28%)
Jun 27, 2007 6.488 6.579 6.488 6.579 186,056 +0.05(+0.79%)
Jun 26, 2007 6.582 6.585 6.512 6.527 180,428 -0.03(-0.51%)
Jun 25, 2007 6.636 6.657 6.555 6.561 102,960 -0.05(-0.69%)
Jun 22, 2007 6.645 6.651 6.597 6.606 87,731 -0.05(-0.77%)
Jun 21, 2007 6.630 6.657 6.621 6.657 113,223 +0.03(+0.41%)
Jun 20, 2007 6.700 6.754 6.630 6.630 262,200 -0.10(-1.48%)
Jun 19, 2007 6.685 6.742 6.685 6.730 105,939 +0.02(+0.22%)
Jun 18, 2007 6.724 6.736 6.709 6.715 86,407 -0.01(-0.18%)
Jun 15, 2007 6.675 6.739 6.675 6.727 48,003 +0.05(+0.77%)
Jun 14, 2007 6.636 6.688 6.630 6.675 66,543 +0.06(+0.91%)
Jun 13, 2007 6.546 6.636 6.546 6.615 81,110 +0.09(+1.39%)
Jun 12, 2007 6.603 6.615 6.524 6.524 162,551 -0.12(-1.82%)
Jun 11, 2007 6.603 6.663 6.594 6.645 62,239 +0.05(+0.69%)
Jun 08, 2007 6.524 6.609 6.524 6.600 79,454 +0.00(+0.00%)
Jun 07, 2007 6.663 6.672 6.600 6.600 102,629 -0.09(-1.35%)
Jun 06, 2007 6.751 6.757 6.685 6.691 159,240 -0.08(-1.25%)
Jun 05, 2007 6.793 6.796 6.766 6.775 106,601 -0.00(-0.04%)
Jun 04, 2007 6.775 6.793 6.772 6.778 107,926 -0.02(-0.22%)
Jun 01, 2007 6.784 6.802 6.778 6.793 139,708 +0.01(+0.13%)
May 31, 2007 6.790 6.848 6.763 6.784 115,540 +0.02(+0.36%)
May 30, 2007 6.718 6.787 6.706 6.760 70,847 +0.02(+0.27%)
May 29, 2007 6.703 6.742 6.700 6.742 51,645 +0.04(+0.63%)
May 25, 2007 6.679 6.736 6.657 6.700 183,408 -0.00(-0.05%)
May 24, 2007 6.787 6.796 6.697 6.703 131,431 -0.09(-1.38%)
May 23, 2007 6.808 6.824 6.793 6.796 88,724 +0.03(+0.45%)
May 22, 2007 6.760 6.775 6.748 6.766 204,596 +0.01(+0.09%)
May 21, 2007 6.781 6.784 6.760 6.760 121,830 -0.01(-0.09%)
May 18, 2007 6.760 6.799 6.760 6.766 151,626 +0.02(+0.27%)
May 17, 2007 6.760 6.763 6.742 6.748 92,697 -0.01(-0.18%)
May 16, 2007 6.772 6.778 6.754 6.760 121,830 +0.00(+0.00%)
May 15, 2007 6.760 6.793 6.760 6.760 87,069 -0.00(-0.02%)
May 14, 2007 6.778 6.811 6.761 6.761 100,311 -0.00(-0.02%)
May 11, 2007 6.745 6.796 6.727 6.763 108,919 +0.01(+0.13%)
May 10, 2007 6.820 6.820 6.712 6.754 102,629 -0.11(-1.54%)
May 09, 2007 6.836 6.860 6.830 6.860 82,434 -0.01(-0.13%)
May 08, 2007 6.866 6.887 6.845 6.869 90,379 +0.01(+0.13%)
May 07, 2007 6.908 6.926 6.851 6.860 45,024 -0.06(-0.91%)
May 04, 2007 6.953 6.990 6.923 6.923 77,468 -0.02(-0.30%)
May 03, 2007 6.920 6.947 6.899 6.944 38,072 +0.01(+0.09%)
May 02, 2007 6.848 6.941 6.830 6.938 49,990 +0.08(+1.19%)
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.