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 29, 2016 6.258 6.258 6.167 6.205 33,515 -0.02(-0.31%)
Apr 28, 2016 6.229 6.311 6.214 6.224 61,267 -0.04(-0.69%)
Apr 27, 2016 6.234 6.282 6.215 6.268 59,638 +0.03(+0.46%)
Apr 26, 2016 6.205 6.239 6.196 6.239 58,257 +0.05(+0.86%)
Apr 25, 2016 6.229 6.229 6.176 6.186 47,721 -0.04(-0.70%)
Apr 22, 2016 6.215 6.234 6.157 6.229 85,467 +0.02(+0.35%)
Apr 21, 2016 6.224 6.246 6.200 6.208 62,267 -0.01(-0.19%)
Apr 20, 2016 6.167 6.249 6.162 6.220 90,993 +0.05(+0.78%)
Apr 19, 2016 6.167 6.205 6.154 6.172 86,030 +0.07(+1.11%)
Apr 18, 2016 6.066 6.125 6.061 6.104 54,469 +0.00(+0.08%)
Apr 15, 2016 6.085 6.123 6.066 6.099 38,790 +0.01(+0.16%)
Apr 14, 2016 6.094 6.128 6.090 6.090 33,335 +0.01(+0.24%)
Apr 13, 2016 6.080 6.104 6.041 6.075 62,838 +0.04(+0.72%)
Apr 12, 2016 5.955 6.034 5.955 6.032 63,567 +0.08(+1.38%)
Apr 11, 2016 5.931 5.979 5.931 5.950 28,218 +0.05(+0.82%)
Apr 08, 2016 5.926 5.950 5.902 5.902 31,494 +0.06(+1.07%)
Apr 07, 2016 5.902 5.917 5.787 5.839 57,797 -0.07(-1.13%)
Apr 06, 2016 5.849 5.930 5.831 5.906 52,873 +0.08(+1.31%)
Apr 05, 2016 5.825 5.863 5.811 5.830 90,710 -0.07(-1.14%)
Apr 04, 2016 5.935 5.986 5.892 5.897 35,630 -0.05(-0.88%)
Apr 01, 2016 5.892 5.983 5.892 5.949 64,646 +0.00(+0.00%)
Mar 31, 2016 5.949 5.992 5.942 5.949 54,816 +0.01(+0.24%)
Mar 30, 2016 5.925 5.983 5.916 5.935 82,685 +0.04(+0.73%)
Mar 29, 2016 5.839 5.892 5.815 5.892 45,769 +0.04(+0.74%)
Mar 28, 2016 5.830 5.858 5.830 5.849 47,211 +0.02(+0.41%)
Mar 24, 2016 5.839 5.825 5.825 5.825 49,724 -0.07(-1.14%)
Mar 23, 2016 5.983 5.996 5.892 5.892 88,620 -0.09(-1.52%)
Mar 22, 2016 5.921 5.992 5.921 5.983 65,866 +0.04(+0.73%)
Mar 21, 2016 5.925 5.964 5.925 5.940 67,506 -0.02(-0.40%)
Mar 18, 2016 5.964 5.983 5.940 5.964 68,137 +0.03(+0.48%)
Mar 17, 2016 5.868 5.966 5.868 5.935 59,013 +0.04(+0.65%)
Mar 16, 2016 5.849 5.908 5.849 5.897 22,576 +0.03(+0.57%)
Mar 15, 2016 5.858 5.887 5.846 5.863 37,918 -0.05(-0.89%)
Mar 14, 2016 5.878 5.921 5.878 5.916 17,850 +0.00(+0.00%)
Mar 11, 2016 5.887 5.921 5.851 5.916 65,753 +0.09(+1.48%)
Mar 10, 2016 5.854 5.873 5.791 5.830 101,386 +0.01(+0.16%)
Mar 09, 2016 5.815 5.838 5.811 5.820 62,569 +0.01(+0.24%)
Mar 08, 2016 5.811 5.815 5.749 5.806 117,497 +0.00(+0.00%)
Mar 07, 2016 5.797 5.816 5.754 5.806 65,578 +0.01(+0.16%)
Mar 04, 2016 5.720 5.811 5.701 5.797 99,457 +0.10(+1.75%)
Mar 03, 2016 5.616 5.701 5.614 5.697 147,912 +0.10(+1.78%)
Mar 02, 2016 5.568 5.621 5.559 5.597 104,719 +0.05(+0.86%)
Mar 01, 2016 5.478 5.554 5.468 5.549 39,607 +0.13(+2.37%)
Feb 29, 2016 5.421 5.468 5.407 5.421 51,958 -0.02(-0.35%)
Feb 26, 2016 5.454 5.473 5.421 5.440 77,496 +0.03(+0.62%)
Feb 25, 2016 5.359 5.411 5.350 5.407 41,350 +0.04(+0.71%)
Feb 24, 2016 5.335 5.369 5.281 5.369 85,807 -0.01(-0.18%)
Feb 23, 2016 5.416 5.445 5.373 5.378 49,466 -0.06(-1.05%)
Feb 22, 2016 5.487 5.487 5.426 5.435 110,942 +0.06(+1.06%)
Feb 19, 2016 5.378 5.383 5.354 5.378 72,314 +0.00(+0.09%)
Feb 18, 2016 5.383 5.416 5.373 5.373 65,961 +0.00(+0.00%)
Feb 17, 2016 5.316 5.402 5.316 5.373 85,374 +0.11(+2.08%)
Feb 16, 2016 5.235 5.278 5.226 5.264 110,687 +0.08(+1.47%)
Feb 12, 2016 5.117 5.188 5.188 5.188 79,281 +0.04(+0.83%)
Feb 11, 2016 5.136 5.169 5.036 5.145 36,553 -0.10(-1.81%)
Feb 10, 2016 5.269 5.293 5.221 5.240 41,388 -0.00(-0.00%)
Feb 09, 2016 5.212 5.268 5.212 5.240 42,576 -0.05(-1.00%)
Feb 08, 2016 5.302 5.307 5.241 5.293 56,791 -0.07(-1.30%)
Feb 05, 2016 5.453 5.453 5.358 5.363 57,774 -0.12(-2.15%)
Feb 04, 2016 5.429 5.519 5.429 5.481 27,300 +0.01(+0.26%)
Feb 03, 2016 5.491 5.491 5.373 5.467 24,415 +0.01(+0.26%)
Feb 02, 2016 5.585 5.585 5.426 5.453 54,942 -0.14(-2.45%)
Feb 01, 2016 5.505 5.593 5.505 5.590 43,671 +0.02(+0.44%)
Jan 29, 2016 5.453 5.565 5.453 5.565 73,211 +0.12(+2.24%)
Jan 28, 2016 5.420 5.448 5.387 5.443 45,844 +0.07(+1.32%)
Jan 27, 2016 5.396 5.448 5.372 5.373 19,789 -0.06(-1.13%)
Jan 26, 2016 5.368 5.439 5.344 5.434 95,995 +0.10(+1.95%)
Jan 25, 2016 5.415 5.415 5.316 5.330 53,658 -0.10(-1.91%)
Jan 22, 2016 5.392 5.453 5.349 5.434 98,364 +0.15(+2.77%)
Jan 21, 2016 5.231 5.311 5.231 5.288 39,916 +0.04(+0.81%)
Jan 20, 2016 5.264 5.269 5.047 5.245 159,531 -0.13(-2.46%)
Jan 19, 2016 5.453 5.453 5.358 5.377 209,089 -0.03(-0.52%)
Jan 15, 2016 5.448 5.406 5.406 5.406 36,008 -0.16(-2.88%)
Jan 14, 2016 5.510 5.580 5.462 5.566 117,380 +0.07(+1.20%)
Jan 13, 2016 5.665 5.698 5.500 5.500 69,373 -0.13(-2.39%)
Jan 12, 2016 5.675 5.694 5.571 5.635 77,693 -0.01(-0.13%)
Jan 11, 2016 5.694 5.694 5.566 5.642 51,803 -0.00(-0.08%)
Jan 08, 2016 5.750 5.765 5.646 5.646 165,894 -0.06(-1.00%)
Jan 07, 2016 5.830 5.844 5.703 5.703 133,322 -0.20(-3.32%)
Jan 06, 2016 5.886 5.910 5.872 5.899 46,843 -0.07(-1.21%)
Jan 05, 2016 5.994 6.018 5.957 5.971 50,005 -0.04(-0.61%)
Jan 04, 2016 6.041 6.046 5.919 6.008 72,371 -0.13(-2.06%)
Dec 31, 2015 6.154 6.135 6.135 6.135 103,831 +0.00(+0.00%)
Dec 30, 2015 6.111 6.177 6.101 6.135 101,836 -0.01(-0.15%)
Dec 29, 2015 6.074 6.163 6.074 6.144 143,629 +0.07(+1.16%)
Dec 28, 2015 6.055 6.097 6.032 6.074 133,314 -0.02(-0.38%)
Dec 24, 2015 6.074 6.097 6.097 6.097 73,343 +0.04(+0.70%)
Dec 23, 2015 6.018 6.065 6.004 6.055 131,412 +0.09(+1.57%)
Dec 22, 2015 5.891 5.961 5.891 5.961 100,844 +0.06(+1.03%)
Dec 21, 2015 5.896 5.918 5.867 5.900 117,231 +0.02(+0.32%)
Dec 18, 2015 5.933 5.933 5.858 5.882 79,187 -0.04(-0.71%)
Dec 17, 2015 5.957 6.004 5.872 5.924 90,883 -0.02(-0.39%)
Dec 16, 2015 5.919 5.966 5.891 5.947 71,774 +0.08(+1.36%)
Dec 15, 2015 5.821 5.872 5.778 5.868 71,793 +0.09(+1.54%)
Dec 14, 2015 5.858 5.858 5.750 5.778 85,101 -0.07(-1.24%)
Dec 11, 2015 5.924 5.943 5.849 5.851 103,663 -0.13(-2.16%)
Dec 10, 2015 6.004 6.032 5.979 5.980 49,355 -0.02(-0.31%)
Dec 09, 2015 6.060 6.102 5.994 5.999 42,515 -0.05(-0.83%)
Dec 08, 2015 6.082 6.086 6.027 6.049 49,480 -0.05(-0.76%)
Dec 07, 2015 6.128 6.128 6.068 6.096 59,328 -0.06(-0.98%)
Dec 04, 2015 6.072 6.184 6.072 6.156 50,028 +0.07(+1.07%)
Dec 03, 2015 6.212 6.212 6.096 6.091 91,688 -0.09(-1.51%)
Dec 02, 2015 6.231 6.240 6.184 6.184 47,380 -0.07(-1.08%)
Dec 01, 2015 6.226 6.263 6.175 6.252 54,409 +0.04(+0.71%)
Nov 30, 2015 6.226 6.226 6.184 6.207 39,677 +0.01(+0.15%)
Nov 27, 2015 6.180 6.221 6.175 6.198 26,630 +0.03(+0.54%)
Nov 25, 2015 6.180 6.165 6.165 6.165 49,820 -0.01(-0.23%)
Nov 24, 2015 6.189 6.203 6.142 6.180 118,101 -0.03(-0.52%)
Nov 23, 2015 6.249 6.268 6.212 6.212 76,892 -0.04(-0.67%)
Nov 20, 2015 6.268 6.287 6.249 6.254 41,599 +0.01(+0.22%)
Nov 19, 2015 6.198 6.259 6.170 6.240 92,409 +0.05(+0.75%)
Nov 18, 2015 6.147 6.203 6.133 6.193 62,079 +0.07(+1.14%)
Nov 17, 2015 6.119 6.170 6.110 6.124 41,488 +0.03(+0.46%)
Nov 16, 2015 6.086 6.110 6.063 6.096 31,002 +0.03(+0.54%)
Nov 13, 2015 6.142 6.142 6.063 6.063 52,102 -0.08(-1.29%)
Nov 12, 2015 6.180 6.198 6.138 6.142 38,773 -0.07(-1.05%)
Nov 11, 2015 6.282 6.282 6.198 6.207 59,427 -0.03(-0.52%)
Nov 10, 2015 6.245 6.277 6.223 6.240 60,374 -0.01(-0.15%)
Nov 09, 2015 6.338 6.343 6.245 6.249 96,876 -0.14(-2.12%)
Nov 06, 2015 6.389 6.389 6.356 6.384 43,379 -0.03(-0.44%)
Nov 05, 2015 6.430 6.430 6.379 6.412 57,298 -0.01(-0.19%)
Nov 04, 2015 6.443 6.453 6.383 6.425 34,123 -0.02(-0.29%)
Nov 03, 2015 6.383 6.443 6.372 6.443 34,741 +0.05(+0.72%)
Nov 02, 2015 6.365 6.402 6.346 6.397 47,669 +0.05(+0.80%)
Oct 30, 2015 6.272 6.346 6.245 6.346 100,261 +0.05(+0.81%)
Oct 29, 2015 6.305 6.356 6.249 6.295 61,155 -0.01(-0.15%)
Oct 28, 2015 6.277 6.360 6.276 6.305 95,246 +0.04(+0.59%)
Oct 27, 2015 6.346 6.346 6.268 6.268 38,996 -0.09(-1.38%)
Oct 26, 2015 6.443 6.443 6.356 6.356 47,734 -0.07(-1.08%)
Oct 23, 2015 6.420 6.443 6.388 6.425 49,513 +0.06(+1.02%)
Oct 22, 2015 6.300 6.365 6.258 6.360 56,042 +0.10(+1.55%)
Oct 21, 2015 6.323 6.323 6.263 6.263 58,723 -0.03(-0.44%)
Oct 20, 2015 6.277 6.319 6.184 6.291 48,015 -0.01(-0.22%)
Oct 19, 2015 6.286 6.319 6.258 6.305 21,106 -0.02(-0.29%)
Oct 16, 2015 6.282 6.328 6.277 6.323 24,072 +0.07(+1.11%)
Oct 15, 2015 6.184 6.258 6.166 6.254 13,412 +0.07(+1.12%)
Oct 14, 2015 6.212 6.222 6.175 6.184 32,268 -0.00(-0.08%)
Oct 13, 2015 6.212 6.231 6.171 6.189 45,075 -0.08(-1.33%)
Oct 12, 2015 6.221 6.291 6.194 6.272 91,722 +0.02(+0.30%)
Oct 09, 2015 6.212 6.277 6.212 6.254 39,447 +0.04(+0.67%)
Oct 08, 2015 6.134 6.212 6.124 6.212 39,867 +0.06(+1.05%)
Oct 07, 2015 6.078 6.147 6.066 6.147 67,012 +0.13(+2.10%)
Oct 06, 2015 5.966 6.026 5.950 6.021 102,433 +0.06(+1.00%)
Oct 05, 2015 5.851 5.962 5.842 5.962 93,034 +0.16(+2.69%)
Oct 02, 2015 5.681 5.824 5.681 5.805 154,266 +0.02(+0.40%)
Oct 01, 2015 5.732 5.787 5.727 5.782 75,147 +0.03(+0.48%)
Sep 30, 2015 5.700 5.764 5.700 5.755 61,872 +0.11(+1.87%)
Sep 29, 2015 5.631 5.727 5.618 5.649 102,137 +0.00(+0.08%)
Sep 28, 2015 5.810 5.810 5.640 5.645 73,063 -0.18(-3.15%)
Sep 25, 2015 5.870 5.879 5.828 5.828 19,033 +0.02(+0.40%)
Sep 24, 2015 5.833 5.854 5.759 5.805 95,655 -0.05(-0.86%)
Sep 23, 2015 5.925 5.925 5.837 5.856 57,541 -0.06(-1.01%)
Sep 22, 2015 5.939 5.939 5.870 5.916 74,587 -0.09(-1.53%)
Sep 21, 2015 6.044 6.058 5.994 6.007 33,774 -0.02(-0.30%)
Sep 18, 2015 5.971 6.053 5.971 6.026 42,956 -0.06(-1.06%)
Sep 17, 2015 6.067 6.136 6.035 6.090 59,636 +0.04(+0.68%)
Sep 16, 2015 6.026 6.063 6.005 6.049 48,919 +0.05(+0.84%)
Sep 15, 2015 6.003 6.026 5.989 5.998 46,245 +0.02(+0.27%)
Sep 14, 2015 6.007 6.026 5.980 5.982 28,368 -0.05(-0.88%)
Sep 11, 2015 6.021 6.067 5.998 6.035 24,917 -0.01(-0.23%)
Sep 10, 2015 6.081 6.118 6.040 6.049 54,439 -0.04(-0.60%)
Sep 09, 2015 6.187 6.191 6.086 6.086 29,138 -0.04(-0.58%)
Sep 08, 2015 6.066 6.125 6.066 6.121 31,674 +0.13(+2.18%)
Sep 04, 2015 5.975 5.990 5.990 5.990 46,261 -0.07(-1.18%)
Sep 03, 2015 6.048 6.130 6.048 6.062 32,371 +0.01(+0.23%)
Sep 02, 2015 6.107 6.112 6.025 6.048 56,230 +0.02(+0.30%)
Sep 01, 2015 6.066 6.084 6.025 6.030 40,076 -0.17(-2.72%)
Aug 31, 2015 6.208 6.208 6.167 6.198 37,000 -0.04(-0.66%)
Aug 28, 2015 6.194 6.240 6.185 6.240 52,275 +0.04(+0.59%)
Aug 27, 2015 6.126 6.221 6.098 6.203 54,636 +0.13(+2.18%)
Aug 26, 2015 6.071 6.112 5.933 6.071 93,616 +0.11(+1.91%)
Aug 25, 2015 6.107 6.226 5.939 5.957 123,753 -0.00(-0.08%)
Aug 24, 2015 6.053 6.075 5.888 5.961 208,867 -0.27(-4.32%)
Aug 21, 2015 6.390 6.396 6.230 6.230 171,462 -0.18(-2.78%)
Aug 20, 2015 6.458 6.495 6.408 6.408 133,931 -0.10(-1.47%)
Aug 19, 2015 6.550 6.550 6.504 6.504 48,008 -0.07(-1.04%)
Aug 18, 2015 6.609 6.626 6.568 6.572 74,379 -0.05(-0.76%)
Aug 17, 2015 6.577 6.636 6.577 6.623 47,199 +0.01(+0.14%)
Aug 14, 2015 6.604 6.673 6.604 6.614 62,748 -0.02(-0.34%)
Aug 13, 2015 6.650 6.687 6.632 6.636 48,997 +0.00(+0.07%)
Aug 12, 2015 6.641 6.659 6.563 6.632 48,872 -0.05(-0.75%)
Aug 11, 2015 6.723 6.723 6.655 6.682 100,480 -0.05(-0.68%)
Aug 10, 2015 6.723 6.772 6.723 6.728 55,258 +0.01(+0.22%)
Aug 07, 2015 6.735 6.735 6.685 6.713 17,890 -0.04(-0.60%)
Aug 06, 2015 6.776 6.808 6.717 6.753 28,099 -0.05(-0.73%)
Aug 05, 2015 6.844 6.844 6.803 6.803 18,943 -0.02(-0.27%)
Aug 04, 2015 6.817 6.835 6.785 6.821 19,752 +0.00(+0.00%)
Aug 03, 2015 6.849 6.853 6.821 6.821 35,872 -0.02(-0.34%)
Jul 31, 2015 6.835 6.858 6.826 6.845 48,754 +0.03(+0.41%)
Jul 30, 2015 6.817 6.844 6.808 6.817 39,885 -0.01(-0.13%)
Jul 29, 2015 6.762 6.862 6.753 6.826 35,561 +0.07(+1.07%)
Jul 28, 2015 6.726 6.758 6.685 6.753 29,189 +0.06(+0.95%)
Jul 27, 2015 6.794 6.817 6.685 6.690 27,146 -0.14(-1.99%)
Jul 24, 2015 6.885 6.885 6.794 6.826 10,837 -0.05(-0.79%)
Jul 23, 2015 6.935 6.935 6.872 6.880 46,720 -0.05(-0.65%)
Jul 22, 2015 6.880 6.939 6.876 6.926 52,525 -0.02(-0.33%)
Jul 21, 2015 6.980 6.980 6.944 6.948 25,681 -0.06(-0.90%)
Jul 20, 2015 6.971 7.025 6.971 7.012 22,124 +0.02(+0.26%)
Jul 17, 2015 6.980 7.012 6.980 6.994 48,997 -0.02(-0.26%)
Jul 16, 2015 6.985 7.025 6.985 7.012 28,306 +0.06(+0.82%)
Jul 15, 2015 6.962 6.991 6.948 6.955 16,150 -0.03(-0.49%)
Jul 14, 2015 6.917 6.989 6.917 6.989 43,525 +0.08(+1.11%)
Jul 13, 2015 6.921 6.960 6.885 6.912 25,886 +0.04(+0.53%)
Jul 10, 2015 6.821 6.898 6.821 6.876 31,817 +0.11(+1.68%)
Jul 09, 2015 6.835 6.855 6.753 6.762 40,015 +0.01(+0.09%)
Jul 08, 2015 6.802 6.802 6.743 6.757 39,019 -0.09(-1.38%)
Jul 07, 2015 6.887 6.887 6.761 6.851 51,469 -0.05(-0.72%)
Jul 06, 2015 6.923 6.923 6.865 6.901 44,014 -0.04(-0.52%)
Jul 02, 2015 6.982 6.937 6.937 6.937 24,420 -0.06(-0.84%)
Jul 01, 2015 7.004 7.045 6.919 6.995 160,159 +0.07(+0.98%)
Jun 30, 2015 6.964 7.018 6.901 6.928 45,910 +0.01(+0.13%)
Jun 29, 2015 7.036 7.036 6.919 6.919 69,713 -0.20(-2.78%)
Jun 26, 2015 7.162 7.162 7.108 7.117 23,683 -0.03(-0.44%)
Jun 25, 2015 7.198 7.198 7.144 7.149 22,719 -0.04(-0.50%)
Jun 24, 2015 7.185 7.208 7.149 7.185 43,730 -0.03(-0.37%)
Jun 23, 2015 7.212 7.221 7.180 7.212 52,554 +0.04(+0.57%)
Jun 22, 2015 7.194 7.243 7.162 7.171 48,356 +0.04(+0.57%)
Jun 19, 2015 7.185 7.198 7.099 7.131 52,326 -0.08(-1.12%)
Jun 18, 2015 7.122 7.216 7.122 7.212 18,166 +0.09(+1.20%)
Jun 17, 2015 7.135 7.171 7.081 7.126 19,178 +0.00(+0.00%)
Jun 16, 2015 7.131 7.141 7.117 7.126 12,893 -0.04(-0.50%)
Jun 15, 2015 7.153 7.162 7.126 7.162 22,828 -0.05(-0.63%)
Jun 12, 2015 7.198 7.207 7.180 7.207 13,717 -0.01(-0.12%)
Jun 11, 2015 7.221 7.293 7.216 7.216 37,511 -0.01(-0.19%)
Jun 10, 2015 7.198 7.261 7.167 7.230 44,243 +0.08(+1.15%)
Jun 09, 2015 7.143 7.161 7.115 7.147 26,389 +0.00(+0.06%)
Jun 08, 2015 7.188 7.198 7.138 7.143 15,805 -0.09(-1.18%)
Jun 05, 2015 7.273 7.273 7.214 7.228 32,724 -0.05(-0.65%)
Jun 04, 2015 7.295 7.313 7.268 7.275 23,314 -0.04(-0.58%)
Jun 03, 2015 7.295 7.344 7.283 7.317 32,745 +0.04(+0.49%)
Jun 02, 2015 7.255 7.300 7.255 7.282 17,142 +0.03(+0.43%)
Jun 01, 2015 7.304 7.304 7.232 7.250 27,352 -0.01(-0.18%)
May 29, 2015 7.295 7.317 7.250 7.264 33,383 -0.04(-0.49%)
May 28, 2015 7.322 7.349 7.282 7.300 51,605 -0.04(-0.55%)
May 27, 2015 7.358 7.362 7.304 7.340 60,566 -0.00(-0.06%)
May 26, 2015 7.420 7.425 7.317 7.344 57,089 -0.13(-1.80%)
May 22, 2015 7.474 7.479 7.479 7.479 34,835 +0.01(+0.18%)
May 21, 2015 7.461 7.501 7.452 7.465 33,392 +0.00(+0.06%)
May 20, 2015 7.443 7.461 7.407 7.461 35,565 +0.02(+0.24%)
May 19, 2015 7.483 7.483 7.425 7.443 46,426 +0.00(+0.06%)
May 18, 2015 7.452 7.452 7.403 7.438 42,800 -0.01(-0.18%)
May 15, 2015 7.447 7.470 7.404 7.452 60,119 +0.00(+0.06%)
May 14, 2015 7.398 7.447 7.398 7.447 31,858 +0.09(+1.22%)
May 13, 2015 7.385 7.400 7.333 7.358 13,520 +0.01(+0.18%)
May 12, 2015 7.331 7.362 7.313 7.344 42,177 -0.03(-0.43%)
May 11, 2015 7.349 7.429 7.349 7.376 50,073 +0.00(+0.00%)
May 08, 2015 7.394 7.394 7.362 7.376 51,200 +0.07(+1.00%)
May 07, 2015 7.263 7.329 7.245 7.303 63,441 +0.01(+0.18%)
May 06, 2015 7.316 7.334 7.267 7.289 93,015 +0.00(+0.05%)
May 05, 2015 7.396 7.396 7.280 7.286 39,769 -0.11(-1.49%)
May 04, 2015 7.392 7.432 7.370 7.396 47,786 +0.03(+0.36%)
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.