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 )

16.52 -0.08 (-0.48%)
Streaming Delayed Price Updated: 11:35 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, 2010 4.898 4.904 4.873 4.873 114,751 -0.04(-0.88%)
Apr 29, 2010 4.892 4.944 4.871 4.916 81,525 +0.05(+0.95%)
Apr 28, 2010 4.895 4.910 4.851 4.870 79,428 -0.02(-0.51%)
Apr 27, 2010 4.926 4.953 4.876 4.895 109,822 -0.06(-1.12%)
Apr 26, 2010 4.923 4.972 4.923 4.950 127,919 +0.03(+0.63%)
Apr 23, 2010 4.888 4.932 4.888 4.919 94,628 -0.00(-0.06%)
Apr 22, 2010 4.854 4.924 4.854 4.923 128,691 +0.00(+0.06%)
Apr 21, 2010 4.932 4.950 4.916 4.919 66,939 -0.03(-0.56%)
Apr 20, 2010 4.927 4.960 4.919 4.947 135,805 +0.04(+0.76%)
Apr 19, 2010 4.861 4.913 4.861 4.910 122,301 -0.01(-0.13%)
Apr 16, 2010 4.938 4.950 4.888 4.916 141,400 -0.03(-0.63%)
Apr 15, 2010 4.907 4.975 4.907 4.947 75,291 +0.00(+0.00%)
Apr 14, 2010 4.969 4.969 4.919 4.947 151,364 +0.04(+0.82%)
Apr 13, 2010 4.867 4.910 4.867 4.907 151,245 +0.02(+0.51%)
Apr 12, 2010 4.848 4.895 4.848 4.882 109,764 +0.01(+0.25%)
Apr 09, 2010 4.870 4.888 4.861 4.870 120,007 +0.03(+0.58%)
Apr 08, 2010 4.839 4.861 4.791 4.842 99,877 +0.02(+0.45%)
Apr 07, 2010 4.833 4.845 4.817 4.820 240,977 -0.01(-0.25%)
Apr 06, 2010 4.793 4.839 4.787 4.833 156,676 +0.02(+0.32%)
Apr 05, 2010 4.805 4.833 4.768 4.817 82,503 +0.01(+0.13%)
Apr 01, 2010 4.771 4.811 4.811 4.811 75,417 +0.04(+0.77%)
Mar 31, 2010 4.796 4.799 4.744 4.774 174,685 -0.01(-0.26%)
Mar 30, 2010 4.768 4.796 4.762 4.787 107,180 +0.03(+0.59%)
Mar 29, 2010 4.771 4.784 4.756 4.759 104,599 -0.01(-0.26%)
Mar 26, 2010 4.737 4.774 4.735 4.771 96,556 +0.03(+0.71%)
Mar 25, 2010 4.774 4.784 4.737 4.737 169,058 -0.02(-0.38%)
Mar 24, 2010 4.725 4.765 4.707 4.756 186,248 +0.02(+0.32%)
Mar 23, 2010 4.747 4.747 4.719 4.740 191,566 +0.02(+0.46%)
Mar 22, 2010 4.667 4.753 4.667 4.719 120,257 -0.03(-0.66%)
Mar 19, 2010 4.784 4.811 4.602 4.750 162,169 -0.04(-0.89%)
Mar 18, 2010 4.768 4.811 4.768 4.793 100,415 -0.00(-0.06%)
Mar 17, 2010 4.796 4.805 4.768 4.796 182,737 +0.05(+1.04%)
Mar 16, 2010 4.697 4.780 4.697 4.747 128,982 +0.04(+0.78%)
Mar 15, 2010 4.700 4.719 4.700 4.710 62,463 -0.02(-0.46%)
Mar 12, 2010 4.750 4.753 4.704 4.731 120,007 +0.04(+0.79%)
Mar 11, 2010 4.679 4.719 4.679 4.694 158,889 -0.01(-0.13%)
Mar 10, 2010 4.697 4.719 4.685 4.700 66,617 -0.00(-0.04%)
Mar 09, 2010 4.697 4.728 4.670 4.702 75,959 +0.01(+0.23%)
Mar 08, 2010 4.710 4.716 4.685 4.691 112,202 -0.02(-0.32%)
Mar 05, 2010 4.627 4.713 4.627 4.707 61,977 +0.11(+2.33%)
Mar 04, 2010 4.587 4.600 4.560 4.600 77,388 +0.03(+0.67%)
Mar 03, 2010 4.587 4.587 4.557 4.569 73,650 -0.00(-0.07%)
Mar 02, 2010 4.575 4.590 4.560 4.572 144,662 +0.00(+0.00%)
Mar 01, 2010 4.557 4.572 4.543 4.572 46,690 +0.05(+1.08%)
Feb 26, 2010 4.514 4.523 4.474 4.523 65,371 +0.04(+0.89%)
Feb 25, 2010 4.474 4.486 4.413 4.483 103,085 -0.02(-0.54%)
Feb 24, 2010 4.465 4.511 4.465 4.508 82,122 +0.02(+0.48%)
Feb 23, 2010 4.489 4.496 4.456 4.486 100,120 +0.00(+0.00%)
Feb 22, 2010 4.504 4.504 4.469 4.486 75,275 +0.01(+0.21%)
Feb 19, 2010 4.456 4.520 4.456 4.477 75,118 +0.03(+0.69%)
Feb 18, 2010 4.389 4.477 4.389 4.447 71,812 +0.04(+0.90%)
Feb 17, 2010 4.370 4.437 4.370 4.407 89,666 +0.02(+0.49%)
Feb 16, 2010 4.291 4.395 4.291 4.386 59,351 +0.09(+2.06%)
Feb 12, 2010 4.303 4.297 4.297 4.297 100,385 -0.01(-0.14%)
Feb 11, 2010 4.272 4.312 4.266 4.303 85,752 +0.04(+0.86%)
Feb 10, 2010 4.282 4.307 4.257 4.266 190,420 -0.04(-0.99%)
Feb 09, 2010 4.266 4.340 4.257 4.309 111,051 +0.07(+1.59%)
Feb 08, 2010 4.193 4.266 4.172 4.242 146,136 +0.01(+0.22%)
Feb 05, 2010 4.330 4.330 4.081 4.233 320,814 -0.12(-2.79%)
Feb 04, 2010 4.424 4.445 4.348 4.354 84,070 -0.13(-2.98%)
Feb 03, 2010 4.491 4.521 4.442 4.488 97,366 -0.06(-1.40%)
Feb 02, 2010 4.461 4.552 4.439 4.552 121,026 +0.13(+2.96%)
Feb 01, 2010 4.366 4.482 4.360 4.421 144,560 +0.05(+1.11%)
Jan 29, 2010 4.427 4.479 4.354 4.372 123,273 -0.05(-1.10%)
Jan 28, 2010 4.459 4.499 4.409 4.421 61,786 -0.05(-1.05%)
Jan 27, 2010 4.479 4.485 4.409 4.468 178,366 -0.04(-0.92%)
Jan 26, 2010 4.555 4.564 4.497 4.509 162,687 -0.07(-1.62%)
Jan 25, 2010 4.570 4.616 4.530 4.583 73,861 +0.03(+0.76%)
Jan 22, 2010 4.603 4.603 4.549 4.549 164,369 -0.06(-1.25%)
Jan 21, 2010 4.670 4.694 4.600 4.606 85,133 -0.08(-1.62%)
Jan 20, 2010 4.685 4.710 4.622 4.682 68,842 -0.05(-0.96%)
Jan 19, 2010 4.691 4.752 4.691 4.728 123,188 +0.05(+0.97%)
Jan 15, 2010 4.643 4.682 4.682 4.682 81,947 +0.01(+0.26%)
Jan 14, 2010 4.661 4.689 4.649 4.670 89,069 +0.02(+0.52%)
Jan 13, 2010 4.603 4.667 4.603 4.646 57,870 +0.04(+0.86%)
Jan 12, 2010 4.640 4.640 4.561 4.606 104,363 -0.03(-0.72%)
Jan 11, 2010 4.637 4.676 4.634 4.640 67,582 +0.01(+0.13%)
Jan 08, 2010 4.591 4.646 4.570 4.634 64,218 +0.03(+0.66%)
Jan 07, 2010 4.615 4.635 4.591 4.603 66,841 -0.04(-0.91%)
Jan 06, 2010 4.646 4.646 4.591 4.646 171,016 -0.01(-0.19%)
Jan 05, 2010 4.564 4.655 4.564 4.655 121,446 +0.10(+2.19%)
Jan 04, 2010 4.501 4.567 4.501 4.555 166,043 +0.06(+1.28%)
Dec 31, 2009 4.531 4.498 4.498 4.498 33,437 -0.03(-0.60%)
Dec 30, 2009 4.528 4.531 4.495 4.525 178,693 -0.03(-0.66%)
Dec 29, 2009 4.522 4.573 4.510 4.555 91,114 +0.02(+0.53%)
Dec 28, 2009 4.546 4.561 4.516 4.531 71,112 -0.02(-0.46%)
Dec 24, 2009 4.549 4.552 4.516 4.552 43,895 +0.04(+0.94%)
Dec 23, 2009 4.461 4.516 4.450 4.510 52,373 +0.06(+1.36%)
Dec 22, 2009 4.325 4.449 4.325 4.449 226,409 +0.01(+0.24%)
Dec 21, 2009 4.422 4.486 4.404 4.439 96,223 -0.00(-0.03%)
Dec 18, 2009 4.483 4.507 4.395 4.440 87,883 -0.05(-1.21%)
Dec 17, 2009 4.540 4.561 4.486 4.495 103,387 -0.05(-1.06%)
Dec 16, 2009 4.525 4.567 4.513 4.543 61,388 +0.02(+0.33%)
Dec 15, 2009 4.504 4.552 4.504 4.528 65,871 +0.01(+0.20%)
Dec 14, 2009 4.516 4.537 4.498 4.519 23,445 +0.02(+0.42%)
Dec 11, 2009 4.492 4.537 4.480 4.500 42,091 +0.01(+0.19%)
Dec 10, 2009 4.458 4.499 4.458 4.492 55,750 +0.02(+0.54%)
Dec 09, 2009 4.522 4.522 4.383 4.467 125,548 -0.08(-1.76%)
Dec 08, 2009 4.558 4.567 4.542 4.547 29,924 -0.04(-0.96%)
Dec 07, 2009 4.546 4.597 4.531 4.591 118,953 +0.06(+1.33%)
Dec 04, 2009 4.597 4.615 4.531 4.531 68,499 -0.03(-0.66%)
Dec 03, 2009 4.603 4.603 4.561 4.561 35,572 -0.04(-0.92%)
Dec 02, 2009 4.573 4.603 4.552 4.603 101,761 +0.04(+0.93%)
Dec 01, 2009 4.434 4.561 4.434 4.561 197,872 +0.14(+3.07%)
Nov 30, 2009 4.431 4.431 4.383 4.425 127,471 -0.01(-0.20%)
Nov 27, 2009 4.455 4.495 4.413 4.434 194,051 -0.12(-2.59%)
Nov 25, 2009 4.537 4.558 4.464 4.552 90,734 +0.06(+1.34%)
Nov 24, 2009 4.464 4.537 4.464 4.492 97,345 +0.01(+0.13%)
Nov 23, 2009 4.464 4.525 4.452 4.486 96,441 +0.05(+1.23%)
Nov 20, 2009 4.410 4.434 4.380 4.431 43,047 +0.01(+0.14%)
Nov 19, 2009 4.483 4.483 4.386 4.425 67,672 -0.08(-1.81%)
Nov 18, 2009 4.501 4.534 4.501 4.507 89,578 -0.01(-0.20%)
Nov 17, 2009 4.519 4.540 4.489 4.516 106,658 -0.02(-0.53%)
Nov 16, 2009 4.480 4.558 4.480 4.540 113,378 +0.06(+1.28%)
Nov 13, 2009 4.480 4.513 4.392 4.483 285,848 +0.01(+0.26%)
Nov 12, 2009 4.486 4.495 4.455 4.471 376,172 -0.03(-0.60%)
Nov 11, 2009 4.470 4.510 4.461 4.498 95,074 +0.06(+1.29%)
Nov 10, 2009 4.440 4.483 4.425 4.440 97,812 -0.03(-0.68%)
Nov 09, 2009 4.383 4.489 4.383 4.470 65,305 +0.11(+2.45%)
Nov 06, 2009 4.304 4.365 4.304 4.364 92,492 +0.04(+0.81%)
Nov 05, 2009 4.283 4.362 4.277 4.329 70,833 +0.06(+1.49%)
Nov 04, 2009 4.268 4.356 4.265 4.265 85,602 +0.01(+0.13%)
Nov 03, 2009 4.217 4.280 4.205 4.260 50,616 +0.04(+0.87%)
Nov 02, 2009 4.232 4.310 4.205 4.223 102,847 -0.01(-0.21%)
Oct 30, 2009 4.338 4.353 4.187 4.232 64,778 -0.10(-2.30%)
Oct 29, 2009 4.286 4.378 4.286 4.332 80,189 +0.05(+1.06%)
Oct 28, 2009 4.371 4.380 4.271 4.286 69,158 -0.09(-2.08%)
Oct 27, 2009 4.380 4.410 4.350 4.377 106,178 -0.00(-0.07%)
Oct 26, 2009 4.486 4.501 4.344 4.380 115,100 -0.11(-2.36%)
Oct 23, 2009 4.510 4.516 4.486 4.486 129,084 -0.02(-0.34%)
Oct 22, 2009 4.470 4.504 4.446 4.501 62,991 +0.03(+0.68%)
Oct 21, 2009 4.467 4.543 4.467 4.470 94,256 -0.01(-0.14%)
Oct 20, 2009 4.445 4.492 4.425 4.477 90,052 +0.05(+1.03%)
Oct 19, 2009 4.425 4.455 4.416 4.431 74,958 -0.01(-0.14%)
Oct 16, 2009 4.401 4.437 4.395 4.437 26,650 +0.02(+0.48%)
Oct 15, 2009 4.425 4.428 4.395 4.416 52,145 -0.01(-0.27%)
Oct 14, 2009 4.452 4.452 4.428 4.428 105,595 +0.04(+0.83%)
Oct 13, 2009 4.401 4.401 4.365 4.392 79,084 -0.02(-0.34%)
Oct 12, 2009 4.422 4.437 4.402 4.407 118,255 +0.00(+0.00%)
Oct 09, 2009 4.350 4.429 4.316 4.407 78,335 +0.05(+1.25%)
Oct 08, 2009 4.319 4.368 4.214 4.353 140,952 +0.09(+2.13%)
Oct 07, 2009 4.262 4.280 4.234 4.262 54,625 -0.03(-0.63%)
Oct 06, 2009 4.277 4.301 4.235 4.289 118,976 +0.07(+1.57%)
Oct 05, 2009 4.214 4.223 4.171 4.223 137,383 +0.05(+1.16%)
Oct 02, 2009 4.177 4.205 4.072 4.174 148,643 -0.03(-0.65%)
Oct 01, 2009 4.286 4.286 4.202 4.202 81,739 -0.08(-1.97%)
Sep 30, 2009 4.289 4.310 4.144 4.286 111,994 +0.01(+0.28%)
Sep 29, 2009 4.274 4.322 4.252 4.274 133,811 -0.03(-0.63%)
Sep 28, 2009 4.286 4.301 4.283 4.301 140,578 +0.03(+0.71%)
Sep 25, 2009 4.244 4.286 4.244 4.271 116,950 +0.02(+0.43%)
Sep 24, 2009 4.205 4.344 4.205 4.253 140,916 -0.08(-1.88%)
Sep 23, 2009 4.347 4.380 4.332 4.335 111,604 -0.01(-0.28%)
Sep 22, 2009 4.304 4.347 4.301 4.347 296,747 +0.06(+1.48%)
Sep 21, 2009 4.316 4.319 4.256 4.283 72,965 -0.07(-1.53%)
Sep 18, 2009 4.377 4.389 4.333 4.350 322,050 -0.03(-0.69%)
Sep 17, 2009 4.386 4.419 4.336 4.380 57,651 +0.04(+0.83%)
Sep 16, 2009 4.253 4.383 4.253 4.344 133,887 +0.08(+1.77%)
Sep 15, 2009 4.226 4.271 4.214 4.268 70,055 +0.04(+0.86%)
Sep 14, 2009 4.220 4.250 4.208 4.232 63,530 +0.01(+0.21%)
Sep 11, 2009 4.238 4.256 4.208 4.223 39,247 -0.01(-0.14%)
Sep 10, 2009 4.147 4.229 4.135 4.229 111,451 +0.05(+1.16%)
Sep 09, 2009 4.126 4.190 4.126 4.180 64,427 +0.03(+0.73%)
Sep 08, 2009 4.096 4.150 4.096 4.150 58,011 +0.08(+2.00%)
Sep 04, 2009 3.999 4.084 3.996 4.069 43,600 +0.06(+1.43%)
Sep 03, 2009 3.993 4.051 3.990 4.011 57,896 +0.02(+0.61%)
Sep 02, 2009 3.996 4.051 3.981 3.987 64,811 -0.06(-1.49%)
Sep 01, 2009 4.096 4.105 4.012 4.048 99,152 -0.04(-1.03%)
Aug 31, 2009 4.048 4.120 4.039 4.090 57,866 -0.03(-0.77%)
Aug 28, 2009 4.180 4.202 4.081 4.122 121,635 -0.01(-0.33%)
Aug 27, 2009 4.153 4.175 4.075 4.135 109,180 -0.02(-0.51%)
Aug 26, 2009 4.165 4.180 4.114 4.156 107,777 +0.02(+0.44%)
Aug 25, 2009 4.108 4.187 4.099 4.138 72,267 +0.02(+0.51%)
Aug 24, 2009 4.156 4.205 4.084 4.117 124,161 -0.01(-0.29%)
Aug 21, 2009 4.117 4.167 4.102 4.129 72,946 +0.06(+1.48%)
Aug 20, 2009 4.008 4.078 4.004 4.069 100,079 +0.05(+1.13%)
Aug 19, 2009 3.951 4.042 3.942 4.023 85,764 +0.05(+1.14%)
Aug 18, 2009 3.927 3.978 3.915 3.978 83,708 +0.04(+1.00%)
Aug 17, 2009 3.990 3.990 3.912 3.939 82,278 -0.09(-2.32%)
Aug 14, 2009 4.066 4.066 3.990 4.032 27,719 -0.03(-0.82%)
Aug 13, 2009 4.045 4.159 3.957 4.066 90,201 +0.06(+1.58%)
Aug 12, 2009 3.987 4.028 3.981 4.002 51,208 +0.01(+0.23%)
Aug 11, 2009 3.999 3.999 3.963 3.993 65,189 +0.00(+0.08%)
Aug 10, 2009 4.045 4.045 3.990 3.990 83,473 -0.06(-1.42%)
Aug 07, 2009 4.002 4.072 4.002 4.048 76,759 +0.05(+1.21%)
Aug 06, 2009 4.078 4.081 3.990 3.999 222,483 -0.05(-1.19%)
Aug 05, 2009 4.102 4.268 3.981 4.048 110,008 -0.04(-0.96%)
Aug 04, 2009 4.045 4.099 4.045 4.087 66,576 +0.04(+1.05%)
Aug 03, 2009 4.005 4.090 4.005 4.045 52,599 +0.05(+1.29%)
Jul 31, 2009 3.972 3.996 3.920 3.993 54,171 +0.03(+0.84%)
Jul 30, 2009 3.975 3.993 3.912 3.960 103,920 +0.08(+2.03%)
Jul 29, 2009 3.927 3.930 3.854 3.881 109,554 -0.05(-1.38%)
Jul 28, 2009 3.891 3.951 3.891 3.936 128,034 -0.02(-0.38%)
Jul 27, 2009 3.912 3.954 3.894 3.951 107,979 +0.02(+0.46%)
Jul 24, 2009 3.909 3.933 3.876 3.933 2,052 +0.03(+0.85%)
Jul 23, 2009 3.866 3.927 3.866 3.900 94,203 +0.03(+0.78%)
Jul 22, 2009 3.836 3.880 3.836 3.869 50,278 +0.03(+0.87%)
Jul 21, 2009 3.848 3.878 3.803 3.836 110,935 -0.02(-0.47%)
Jul 20, 2009 3.836 3.854 3.799 3.854 64,070 +0.07(+1.84%)
Jul 17, 2009 3.788 3.788 3.721 3.785 78,507 +0.03(+0.72%)
Jul 16, 2009 3.718 3.782 3.697 3.758 81,689 +0.06(+1.55%)
Jul 15, 2009 3.622 3.700 3.616 3.700 142,194 +0.09(+2.51%)
Jul 14, 2009 3.579 3.619 3.579 3.610 57,568 +0.05(+1.44%)
Jul 13, 2009 3.495 3.564 3.486 3.558 57,273 +0.06(+1.81%)
Jul 10, 2009 3.513 3.540 3.480 3.495 78,719 -0.02(-0.60%)
Jul 09, 2009 3.546 3.552 3.513 3.516 77,448 -0.01(-0.17%)
Jul 08, 2009 3.573 3.579 3.489 3.522 124,204 -0.05(-1.27%)
Jul 07, 2009 3.631 3.631 3.567 3.567 33,947 -0.07(-1.91%)
Jul 06, 2009 3.670 3.670 3.567 3.637 83,526 -0.05(-1.31%)
Jul 02, 2009 3.718 3.718 3.658 3.685 89,648 -0.06(-1.61%)
Jul 01, 2009 3.691 3.755 3.688 3.746 83,775 +0.05(+1.22%)
Jun 30, 2009 3.718 3.718 3.598 3.700 158,859 -0.02(-0.49%)
Jun 29, 2009 3.676 3.730 3.667 3.718 109,088 +0.03(+0.93%)
Jun 26, 2009 3.673 3.694 3.646 3.684 52,966 -0.00(-0.03%)
Jun 25, 2009 3.622 3.691 3.622 3.685 80,355 +0.09(+2.43%)
Jun 24, 2009 3.579 3.655 3.579 3.598 107,058 +0.03(+0.93%)
Jun 23, 2009 3.543 3.583 3.534 3.564 122,221 +0.03(+0.72%)
Jun 22, 2009 3.676 3.676 3.539 3.539 92,055 -0.15(-3.95%)
Jun 19, 2009 3.664 3.694 3.646 3.684 149,325 +0.05(+1.39%)
Jun 18, 2009 3.598 3.664 3.588 3.634 120,337 +0.04(+1.01%)
Jun 17, 2009 3.649 3.649 3.585 3.598 66,616 -0.05(-1.49%)
Jun 16, 2009 3.661 3.664 3.610 3.652 48,199 -0.01(-0.25%)
Jun 15, 2009 3.715 3.715 3.655 3.661 71,373 -0.11(-2.88%)
Jun 12, 2009 3.761 3.770 3.724 3.770 50,063 -0.03(-0.72%)
Jun 11, 2009 3.736 3.806 3.736 3.797 93,203 +0.08(+2.03%)
Jun 10, 2009 3.773 3.776 3.655 3.721 116,735 -0.05(-1.20%)
Jun 09, 2009 3.670 3.785 3.670 3.767 181,938 +0.07(+1.88%)
Jun 08, 2009 3.670 3.697 3.631 3.697 95,693 -0.03(-0.81%)
Jun 05, 2009 3.743 3.749 3.694 3.727 48,483 +0.00(+0.08%)
Jun 04, 2009 3.658 3.724 3.649 3.724 117,646 +0.07(+1.90%)
Jun 03, 2009 3.746 3.746 3.628 3.655 100,162 -0.10(-2.66%)
Jun 02, 2009 3.661 3.797 3.661 3.755 95,938 +0.04(+1.14%)
Jun 01, 2009 3.622 3.739 3.622 3.712 92,929 +0.10(+2.85%)
May 29, 2009 3.595 3.631 3.595 3.610 68,092 +0.02(+0.42%)
May 28, 2009 3.567 3.616 3.564 3.595 102,129 +0.01(+0.34%)
May 27, 2009 3.598 3.631 3.573 3.582 76,733 -0.04(-1.00%)
May 26, 2009 3.531 3.619 3.519 3.619 94,087 +0.08(+2.22%)
May 22, 2009 3.558 3.561 3.486 3.540 97,683 +0.02(+0.43%)
May 21, 2009 3.534 3.561 3.459 3.525 76,644 -0.05(-1.35%)
May 20, 2009 3.601 3.625 3.573 3.573 97,530 +0.01(+0.34%)
May 19, 2009 3.537 3.591 3.537 3.561 44,574 +0.03(+0.93%)
May 18, 2009 3.419 3.567 3.419 3.528 133,805 +0.12(+3.65%)
May 15, 2009 3.440 3.452 3.386 3.404 88,628 -0.02(-0.62%)
May 14, 2009 3.419 3.437 3.398 3.425 66,334 +0.01(+0.18%)
May 13, 2009 3.398 3.446 3.392 3.419 125,333 -0.05(-1.57%)
May 12, 2009 3.453 3.513 3.389 3.474 141,671 +0.03(+0.77%)
May 11, 2009 3.471 3.474 3.413 3.447 81,143 -0.06(-1.62%)
May 08, 2009 3.443 3.516 3.431 3.504 88,694 +0.06(+1.75%)
May 07, 2009 3.456 3.492 3.413 3.443 124,790 -0.01(-0.35%)
May 06, 2009 3.474 3.474 3.404 3.456 199,199 +0.06(+1.69%)
May 05, 2009 3.386 3.437 3.386 3.398 113,931 +0.01(+0.27%)
May 04, 2009 3.389 3.422 3.380 3.389 83,920 +0.10(+3.13%)
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.