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: 12:04 PM 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, 2015 7.321 7.378 7.312 7.312 72,927 -0.04(-0.54%)
Apr 29, 2015 7.356 7.390 7.343 7.352 44,618 -0.03(-0.42%)
Apr 28, 2015 7.370 7.401 7.338 7.383 48,561 +0.02(+0.30%)
Apr 27, 2015 7.387 7.405 7.356 7.361 64,416 -0.03(-0.36%)
Apr 24, 2015 7.365 7.387 7.339 7.387 61,524 +0.07(+0.97%)
Apr 23, 2015 7.303 7.356 7.303 7.316 56,736 +0.00(+0.06%)
Apr 22, 2015 7.289 7.325 7.254 7.312 86,305 +0.02(+0.31%)
Apr 21, 2015 7.321 7.325 7.267 7.289 31,619 -0.00(-0.06%)
Apr 20, 2015 7.289 7.298 7.272 7.294 36,250 +0.04(+0.49%)
Apr 17, 2015 7.218 7.276 7.218 7.258 50,960 -0.03(-0.43%)
Apr 16, 2015 7.231 7.289 7.231 7.289 51,660 +0.04(+0.49%)
Apr 15, 2015 7.227 7.289 7.218 7.254 79,963 +0.03(+0.37%)
Apr 14, 2015 7.147 7.231 7.147 7.227 81,412 +0.05(+0.68%)
Apr 13, 2015 7.245 7.245 7.151 7.178 150,248 -0.04(-0.49%)
Apr 10, 2015 7.218 7.253 7.205 7.214 127,265 +0.01(+0.19%)
Apr 09, 2015 7.165 7.214 7.165 7.200 100,806 +0.02(+0.31%)
Apr 08, 2015 7.223 7.240 7.169 7.178 122,497 -0.00(-0.04%)
Apr 07, 2015 7.190 7.221 7.168 7.181 97,192 +0.04(+0.50%)
Apr 06, 2015 7.141 7.226 7.141 7.146 156,920 +0.01(+0.09%)
Apr 02, 2015 7.115 7.139 7.139 7.139 31,621 +0.03(+0.40%)
Apr 01, 2015 7.133 7.133 7.097 7.110 11,525 -0.04(-0.50%)
Mar 31, 2015 7.172 7.199 7.146 7.146 42,433 -0.07(-0.98%)
Mar 30, 2015 7.177 7.258 7.177 7.217 33,265 +0.04(+0.56%)
Mar 27, 2015 7.150 7.177 7.141 7.177 25,378 +0.01(+0.19%)
Mar 26, 2015 7.190 7.190 7.110 7.164 34,098 -0.01(-0.12%)
Mar 25, 2015 7.252 7.265 7.171 7.172 71,409 -0.06(-0.80%)
Mar 24, 2015 7.226 7.261 7.208 7.230 43,919 +0.01(+0.18%)
Mar 23, 2015 7.199 7.257 7.199 7.217 51,104 +0.05(+0.68%)
Mar 20, 2015 7.150 7.181 7.150 7.168 75,583 +0.05(+0.68%)
Mar 19, 2015 7.133 7.133 7.084 7.119 60,701 -0.06(-0.79%)
Mar 18, 2015 7.031 7.199 7.031 7.176 29,001 +0.14(+2.00%)
Mar 17, 2015 7.026 7.035 6.978 7.035 17,865 -0.03(-0.44%)
Mar 16, 2015 7.017 7.079 7.017 7.066 33,324 +0.07(+1.04%)
Mar 13, 2015 7.009 7.009 6.960 6.993 12,138 -0.06(-0.78%)
Mar 12, 2015 7.017 7.057 7.017 7.048 15,634 +0.08(+1.08%)
Mar 11, 2015 7.031 7.053 6.973 6.973 23,835 -0.06(-0.82%)
Mar 10, 2015 7.097 7.097 7.004 7.031 44,066 -0.11(-1.47%)
Mar 09, 2015 7.158 7.158 7.101 7.136 20,340 +0.01(+0.12%)
Mar 06, 2015 7.184 7.206 7.105 7.127 35,233 -0.11(-1.52%)
Mar 05, 2015 7.233 7.259 7.224 7.237 33,904 +0.02(+0.31%)
Mar 04, 2015 7.224 7.228 7.176 7.215 25,444 -0.01(-0.18%)
Mar 03, 2015 7.294 7.294 7.224 7.228 40,444 -0.09(-1.20%)
Mar 02, 2015 7.233 7.316 7.233 7.316 58,972 +0.08(+1.10%)
Feb 27, 2015 7.211 7.312 7.211 7.237 53,536 +0.03(+0.42%)
Feb 26, 2015 7.250 7.259 7.197 7.206 17,621 -0.03(-0.37%)
Feb 25, 2015 7.237 7.272 7.204 7.233 48,254 +0.01(+0.12%)
Feb 24, 2015 7.175 7.237 7.175 7.224 40,810 +0.06(+0.80%)
Feb 23, 2015 7.193 7.193 7.136 7.167 37,032 -0.01(-0.12%)
Feb 20, 2015 7.118 7.180 7.109 7.175 24,006 +0.07(+0.99%)
Feb 19, 2015 7.105 7.153 7.085 7.105 29,820 -0.02(-0.25%)
Feb 18, 2015 7.114 7.153 7.092 7.123 44,978 +0.00(+0.06%)
Feb 17, 2015 7.127 7.175 7.114 7.118 45,860 -0.02(-0.25%)
Feb 13, 2015 7.123 7.136 7.136 7.136 15,447 +0.00(+0.06%)
Feb 12, 2015 7.070 7.149 7.070 7.131 38,670 +0.08(+1.12%)
Feb 11, 2015 6.973 7.052 6.968 7.052 67,850 +0.02(+0.35%)
Feb 10, 2015 6.999 7.030 6.977 7.027 17,144 +0.07(+1.03%)
Feb 09, 2015 6.941 6.980 6.941 6.956 19,322 -0.00(-0.04%)
Feb 06, 2015 6.985 7.036 6.958 6.958 28,512 -0.03(-0.38%)
Feb 05, 2015 6.963 6.993 6.954 6.985 25,633 +0.02(+0.31%)
Feb 04, 2015 6.915 7.007 6.915 6.963 44,731 -0.00(-0.06%)
Feb 03, 2015 6.875 6.976 6.875 6.967 25,500 +0.11(+1.66%)
Feb 02, 2015 6.805 6.871 6.761 6.853 62,058 +0.07(+1.10%)
Jan 30, 2015 6.788 6.836 6.779 6.779 38,657 -0.04(-0.64%)
Jan 29, 2015 6.884 6.884 6.814 6.823 57,461 -0.02(-0.32%)
Jan 28, 2015 6.980 6.980 6.831 6.845 43,707 -0.08(-1.20%)
Jan 27, 2015 6.919 6.972 6.897 6.928 42,565 -0.04(-0.63%)
Jan 26, 2015 6.958 6.985 6.945 6.972 48,215 +0.03(+0.38%)
Jan 23, 2015 6.989 7.002 6.923 6.945 68,442 -0.05(-0.69%)
Jan 22, 2015 6.897 6.998 6.880 6.993 39,331 +0.10(+1.46%)
Jan 21, 2015 6.840 6.893 6.818 6.893 54,095 +0.05(+0.70%)
Jan 20, 2015 6.801 6.853 6.779 6.845 77,841 +0.07(+0.97%)
Jan 16, 2015 6.665 6.814 6.665 6.779 17,896 +0.10(+1.44%)
Jan 15, 2015 6.735 6.757 6.683 6.683 42,131 -0.02(-0.26%)
Jan 14, 2015 6.683 6.735 6.648 6.700 48,455 -0.04(-0.65%)
Jan 13, 2015 6.757 6.836 6.718 6.744 70,567 -0.01(-0.13%)
Jan 12, 2015 6.801 6.801 6.709 6.753 53,901 -0.05(-0.71%)
Jan 09, 2015 6.853 6.858 6.757 6.801 25,905 -0.04(-0.51%)
Jan 08, 2015 6.792 6.871 6.792 6.836 43,154 +0.07(+0.99%)
Jan 07, 2015 6.725 6.769 6.695 6.769 29,088 +0.10(+1.50%)
Jan 06, 2015 6.708 6.739 6.621 6.669 63,258 -0.03(-0.52%)
Jan 05, 2015 6.778 6.799 6.699 6.704 36,802 -0.16(-2.34%)
Jan 02, 2015 6.873 6.908 6.852 6.865 43,786 -0.01(-0.19%)
Dec 31, 2014 6.895 6.878 6.878 6.878 120,452 -0.06(-0.85%)
Dec 30, 2014 6.986 6.986 6.869 6.936 65,950 -0.05(-0.65%)
Dec 29, 2014 7.021 7.039 6.982 6.982 57,679 -0.06(-0.80%)
Dec 26, 2014 6.995 7.047 6.995 7.039 26,278 +0.00(+0.06%)
Dec 24, 2014 7.039 7.034 7.034 7.034 20,918 -0.00(-0.06%)
Dec 23, 2014 7.104 7.139 7.026 7.039 67,055 -0.05(-0.68%)
Dec 22, 2014 7.013 7.095 6.960 7.087 24,637 +0.07(+0.99%)
Dec 19, 2014 6.965 7.021 6.930 7.017 63,734 +0.06(+0.88%)
Dec 18, 2014 6.899 6.969 6.899 6.956 30,375 +0.12(+1.72%)
Dec 17, 2014 6.743 6.843 6.743 6.839 38,804 +0.11(+1.68%)
Dec 16, 2014 6.712 6.839 6.712 6.725 70,517 -0.05(-0.71%)
Dec 15, 2014 6.934 6.934 6.769 6.773 46,153 -0.15(-2.14%)
Dec 12, 2014 6.991 6.991 6.917 6.921 51,493 -0.11(-1.61%)
Dec 11, 2014 7.074 7.117 7.030 7.034 44,317 +0.01(+0.19%)
Dec 10, 2014 7.134 7.134 7.004 7.021 33,970 -0.10(-1.44%)
Dec 09, 2014 7.137 7.180 7.085 7.124 31,407 -0.09(-1.26%)
Dec 08, 2014 7.293 7.297 7.202 7.215 54,880 -0.10(-1.34%)
Dec 05, 2014 7.306 7.319 7.280 7.313 36,422 -0.00(-0.02%)
Dec 04, 2014 7.362 7.362 7.301 7.314 30,170 -0.04(-0.59%)
Dec 03, 2014 7.340 7.357 7.310 7.357 28,941 +0.01(+0.12%)
Dec 02, 2014 7.323 7.362 7.297 7.349 48,887 +0.04(+0.53%)
Dec 01, 2014 7.344 7.344 7.263 7.310 52,616 -0.03(-0.47%)
Nov 28, 2014 7.383 7.383 7.323 7.344 23,394 -0.03(-0.47%)
Nov 26, 2014 7.357 7.379 7.379 7.379 26,371 +0.02(+0.29%)
Nov 25, 2014 7.319 7.357 7.314 7.357 57,020 +0.01(+0.18%)
Nov 24, 2014 7.340 7.344 7.288 7.344 58,167 +0.06(+0.79%)
Nov 21, 2014 7.314 7.336 7.254 7.287 40,908 +0.07(+0.94%)
Nov 20, 2014 7.189 7.223 7.189 7.219 29,149 +0.02(+0.30%)
Nov 19, 2014 7.202 7.280 7.185 7.198 64,638 -0.02(-0.24%)
Nov 18, 2014 7.185 7.219 7.185 7.215 48,965 +0.05(+0.72%)
Nov 17, 2014 7.137 7.198 7.133 7.163 78,215 +0.00(+0.06%)
Nov 14, 2014 7.236 7.236 7.146 7.159 70,826 -0.06(-0.84%)
Nov 13, 2014 7.193 7.246 7.193 7.219 61,846 +0.01(+0.12%)
Nov 12, 2014 7.154 7.215 7.141 7.210 59,044 +0.01(+0.20%)
Nov 11, 2014 7.144 7.204 7.144 7.196 49,264 +0.04(+0.60%)
Nov 10, 2014 7.157 7.200 7.140 7.153 45,386 +0.02(+0.30%)
Nov 07, 2014 7.106 7.183 7.101 7.131 37,783 +0.00(+0.00%)
Nov 06, 2014 7.161 7.222 7.003 7.131 92,704 -0.06(-0.84%)
Nov 05, 2014 7.183 7.213 7.136 7.191 41,307 +0.03(+0.48%)
Nov 04, 2014 7.179 7.200 7.131 7.157 36,927 -0.05(-0.66%)
Nov 03, 2014 7.187 7.247 7.076 7.204 59,934 +0.00(+0.00%)
Oct 31, 2014 7.196 7.299 7.173 7.204 50,686 +0.05(+0.64%)
Oct 30, 2014 7.101 7.183 7.088 7.158 25,868 +0.06(+0.87%)
Oct 29, 2014 7.140 7.161 7.076 7.097 47,723 -0.01(-0.12%)
Oct 28, 2014 7.084 7.149 7.036 7.106 58,421 +0.03(+0.36%)
Oct 27, 2014 7.097 7.119 7.119 7.080 18,980 -0.04(-0.54%)
Oct 24, 2014 7.084 7.140 7.057 7.119 64,273 +0.06(+0.85%)
Oct 23, 2014 7.028 7.084 6.998 7.058 59,762 +0.07(+0.98%)
Oct 22, 2014 6.938 7.024 6.938 6.990 54,797 +0.05(+0.74%)
Oct 21, 2014 6.831 6.942 6.831 6.938 76,775 +0.12(+1.70%)
Oct 20, 2014 6.779 6.835 6.779 6.822 27,041 +0.06(+0.95%)
Oct 17, 2014 6.728 6.882 6.728 6.758 59,834 +0.03(+0.38%)
Oct 16, 2014 6.517 6.761 6.517 6.732 63,554 +0.11(+1.62%)
Oct 15, 2014 6.655 6.663 6.478 6.624 107,972 -0.07(-1.03%)
Oct 14, 2014 6.779 6.779 6.659 6.693 102,431 -0.06(-0.90%)
Oct 13, 2014 6.929 6.977 6.754 6.754 72,578 -0.15(-2.17%)
Oct 10, 2014 7.080 7.080 6.904 6.904 69,015 -0.18(-2.55%)
Oct 09, 2014 7.166 7.166 7.059 7.084 31,973 -0.12(-1.67%)
Oct 08, 2014 7.179 7.209 7.106 7.204 45,837 +0.04(+0.56%)
Oct 07, 2014 7.198 7.198 7.164 7.164 20,440 -0.05(-0.65%)
Oct 06, 2014 7.245 7.250 7.177 7.211 36,032 +0.01(+0.18%)
Oct 03, 2014 7.215 7.237 7.177 7.198 33,203 +0.02(+0.24%)
Oct 02, 2014 7.318 7.318 7.164 7.181 69,135 -0.12(-1.64%)
Oct 01, 2014 7.412 7.437 7.267 7.301 30,704 -0.12(-1.55%)
Sep 30, 2014 7.420 7.433 7.401 7.416 31,636 +0.01(+0.17%)
Sep 29, 2014 7.412 7.416 7.364 7.403 39,757 -0.05(-0.63%)
Sep 26, 2014 7.497 7.501 7.416 7.450 65,200 -0.04(-0.51%)
Sep 25, 2014 7.497 7.544 7.474 7.489 29,378 -0.06(-0.79%)
Sep 24, 2014 7.506 7.553 7.474 7.548 23,066 +0.05(+0.63%)
Sep 23, 2014 7.531 7.570 7.489 7.501 57,194 -0.03(-0.40%)
Sep 22, 2014 7.600 7.612 7.531 7.531 56,101 -0.07(-0.95%)
Sep 19, 2014 7.642 7.642 7.578 7.604 34,838 -0.00(-0.06%)
Sep 18, 2014 7.608 7.634 7.591 7.608 46,654 -0.00(-0.06%)
Sep 17, 2014 7.629 7.642 7.587 7.612 53,721 +0.00(+0.06%)
Sep 16, 2014 7.540 7.642 7.531 7.608 40,019 +0.03(+0.34%)
Sep 15, 2014 7.557 7.608 7.531 7.583 32,329 +0.03(+0.34%)
Sep 12, 2014 7.612 7.668 7.553 7.557 36,309 -0.07(-0.90%)
Sep 11, 2014 7.544 7.625 7.536 7.625 80,626 +0.03(+0.39%)
Sep 10, 2014 7.557 7.600 7.557 7.595 45,490 +0.01(+0.13%)
Sep 09, 2014 7.555 7.589 7.547 7.585 33,496 -0.03(-0.33%)
Sep 08, 2014 7.619 7.674 7.589 7.611 175,775 -0.03(-0.39%)
Sep 05, 2014 7.768 7.768 7.636 7.640 80,414 -0.12(-1.53%)
Sep 04, 2014 7.725 7.768 7.721 7.759 51,132 +0.03(+0.38%)
Sep 03, 2014 7.768 7.785 7.721 7.729 64,406 -0.01(-0.10%)
Sep 02, 2014 7.763 7.763 7.737 7.737 77,931 -0.01(-0.07%)
Aug 29, 2014 7.746 7.742 7.742 7.742 63,138 +0.01(+0.16%)
Aug 28, 2014 7.679 7.755 7.679 7.729 105,363 +0.03(+0.33%)
Aug 27, 2014 7.717 7.742 7.687 7.704 62,351 -0.02(-0.22%)
Aug 26, 2014 7.717 7.729 7.717 7.721 31,310 +0.00(+0.06%)
Aug 25, 2014 7.717 7.721 7.674 7.717 63,798 +0.03(+0.33%)
Aug 22, 2014 7.700 7.721 7.700 7.691 59,479 -0.02(-0.22%)
Aug 21, 2014 7.646 7.712 7.646 7.708 50,291 +0.02(+0.28%)
Aug 20, 2014 7.572 7.721 7.572 7.687 89,433 +0.06(+0.84%)
Aug 19, 2014 7.526 7.623 7.526 7.623 52,419 +0.08(+1.07%)
Aug 18, 2014 7.517 7.555 7.517 7.543 58,245 +0.06(+0.74%)
Aug 15, 2014 7.543 7.543 7.479 7.488 23,594 -0.04(-0.56%)
Aug 14, 2014 7.568 7.568 7.568 7.530 53,462 -0.01(-0.11%)
Aug 13, 2014 7.530 7.568 7.513 7.538 50,532 +0.03(+0.34%)
Aug 12, 2014 7.488 7.530 7.424 7.513 40,766 +0.06(+0.85%)
Aug 11, 2014 7.390 7.458 7.385 7.449 131,469 +0.08(+1.04%)
Aug 08, 2014 7.386 7.411 7.343 7.373 45,042 -0.00(-0.04%)
Aug 07, 2014 7.363 7.380 7.363 7.376 57,479 +0.01(+0.11%)
Aug 06, 2014 7.384 7.388 7.346 7.367 55,095 -0.02(-0.23%)
Aug 05, 2014 7.392 7.451 7.384 7.384 47,454 -0.07(-0.91%)
Aug 04, 2014 7.481 7.506 7.418 7.451 47,146 -0.04(-0.51%)
Aug 01, 2014 7.608 7.608 7.489 7.489 46,921 -0.09(-1.22%)
Jul 31, 2014 7.785 7.785 7.553 7.582 152,775 -0.19(-2.51%)
Jul 30, 2014 7.840 7.840 7.772 7.777 35,550 -0.05(-0.69%)
Jul 29, 2014 7.844 7.844 7.797 7.832 33,585 +0.00(+0.00%)
Jul 28, 2014 7.835 7.835 7.776 7.831 56,550 -0.00(-0.04%)
Jul 25, 2014 7.873 7.873 7.823 7.835 23,958 -0.02(-0.22%)
Jul 24, 2014 7.869 7.869 7.828 7.852 39,984 -0.01(-0.11%)
Jul 23, 2014 7.827 7.861 7.827 7.861 53,033 +0.07(+0.87%)
Jul 22, 2014 7.789 7.831 7.776 7.793 40,740 +0.00(+0.05%)
Jul 21, 2014 7.819 7.835 7.776 7.789 23,581 -0.01(-0.11%)
Jul 18, 2014 7.806 7.806 7.781 7.797 36,237 +0.01(+0.16%)
Jul 17, 2014 7.831 7.878 7.781 7.785 38,486 -0.03(-0.38%)
Jul 16, 2014 7.819 7.861 7.772 7.814 37,628 +0.01(+0.11%)
Jul 15, 2014 7.840 7.861 7.802 7.806 32,495 -0.05(-0.59%)
Jul 14, 2014 7.852 7.861 7.840 7.852 34,023 +0.04(+0.49%)
Jul 11, 2014 7.772 7.844 7.772 7.814 57,076 +0.04(+0.49%)
Jul 10, 2014 7.819 7.854 7.772 7.776 112,589 -0.07(-0.91%)
Jul 09, 2014 7.857 7.865 7.823 7.848 30,366 +0.02(+0.24%)
Jul 08, 2014 7.838 7.859 7.792 7.830 52,400 -0.03(-0.37%)
Jul 07, 2014 7.863 7.892 7.834 7.859 36,144 -0.03(-0.43%)
Jul 03, 2014 7.872 7.893 7.893 7.893 37,417 +0.05(+0.70%)
Jul 02, 2014 7.813 7.880 7.813 7.838 37,629 -0.01(-0.11%)
Jul 01, 2014 7.800 7.867 7.754 7.846 77,506 +0.05(+0.65%)
Jun 30, 2014 7.775 7.796 7.737 7.796 20,810 +0.03(+0.38%)
Jun 27, 2014 7.741 7.771 7.729 7.767 13,334 +0.00(+0.05%)
Jun 26, 2014 7.767 7.775 7.737 7.762 74,865 -0.01(-0.11%)
Jun 25, 2014 7.750 7.779 7.695 7.771 37,834 +0.01(+0.16%)
Jun 24, 2014 7.750 7.758 7.716 7.758 46,819 +0.01(+0.16%)
Jun 23, 2014 7.758 7.758 7.715 7.746 38,144 +0.00(+0.00%)
Jun 20, 2014 7.729 7.758 7.687 7.746 53,418 +0.04(+0.49%)
Jun 19, 2014 7.695 7.750 7.683 7.708 35,422 +0.01(+0.11%)
Jun 18, 2014 7.691 7.700 7.662 7.700 47,989 +0.03(+0.33%)
Jun 17, 2014 7.674 7.720 7.645 7.674 25,098 -0.00(-0.05%)
Jun 16, 2014 7.687 7.691 7.666 7.679 27,378 -0.01(-0.11%)
Jun 13, 2014 7.720 7.720 7.666 7.687 41,988 +0.00(+0.05%)
Jun 12, 2014 7.720 7.720 7.683 7.683 32,064 -0.04(-0.49%)
Jun 11, 2014 7.712 7.720 7.683 7.720 60,790 +0.01(+0.11%)
Jun 10, 2014 7.683 7.720 7.660 7.712 34,199 +0.09(+1.23%)
Jun 06, 2014 7.556 7.635 7.556 7.618 50,138 +0.07(+0.88%)
Jun 05, 2014 7.576 7.610 7.539 7.551 69,706 -0.03(-0.44%)
Jun 04, 2014 7.576 7.606 7.531 7.585 56,068 +0.01(+0.18%)
Jun 03, 2014 7.576 7.606 7.556 7.571 55,605 -0.02(-0.23%)
Jun 02, 2014 7.631 7.693 7.583 7.589 79,028 -0.02(-0.22%)
May 30, 2014 7.556 7.610 7.556 7.606 42,959 +0.03(+0.33%)
May 29, 2014 7.593 7.593 7.564 7.581 38,007 +0.01(+0.11%)
May 28, 2014 7.531 7.610 7.531 7.572 101,683 -0.00(-0.06%)
May 27, 2014 7.522 7.585 7.522 7.576 57,885 +0.04(+0.50%)
May 23, 2014 7.551 7.539 7.539 7.539 63,038 +0.01(+0.17%)
May 22, 2014 7.510 7.526 7.493 7.526 55,423 +0.03(+0.38%)
May 21, 2014 7.493 7.497 7.476 7.497 41,037 +0.01(+0.11%)
May 20, 2014 7.489 7.506 7.468 7.489 40,972 -0.00(-0.06%)
May 19, 2014 7.447 7.501 7.447 7.493 76,715 +0.03(+0.45%)
May 16, 2014 7.451 7.476 7.426 7.460 56,432 +0.03(+0.39%)
May 15, 2014 7.455 7.493 7.418 7.430 63,359 -0.05(-0.70%)
May 14, 2014 7.493 7.493 7.472 7.483 40,951 +0.01(+0.14%)
May 13, 2014 7.501 7.547 7.472 7.472 31,984 -0.03(-0.33%)
May 12, 2014 7.518 7.551 7.455 7.497 43,549 +0.02(+0.28%)
May 09, 2014 7.497 7.497 7.455 7.476 73,103 -0.01(-0.17%)
May 08, 2014 7.451 7.526 7.451 7.489 62,300 +0.06(+0.81%)
May 07, 2014 7.454 7.508 7.425 7.429 51,462 -0.02(-0.22%)
May 06, 2014 7.404 7.454 7.404 7.445 37,981 +0.02(+0.28%)
May 05, 2014 7.425 7.479 7.408 7.425 52,374 -0.02(-0.22%)
May 02, 2014 7.491 7.499 7.425 7.441 56,981 -0.05(-0.66%)
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.