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 )

16.66 +0.06 (+0.36%)
Streaming Delayed Price Updated: 10:07 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, 2018 10.15 10.22 10.12 10.12 43,714 -0.05(-0.49%)
Apr 27, 2018 10.12 10.21 10.12 10.17 65,214 +0.06(+0.60%)
Apr 26, 2018 10.06 10.11 10.04 10.11 42,723 +0.10(+0.99%)
Apr 25, 2018 9.985 10.06 9.936 10.01 131,732 +0.02(+0.17%)
Apr 24, 2018 10.09 10.12 9.976 9.990 90,803 -0.04(-0.44%)
Apr 23, 2018 10.13 10.13 10.02 10.03 47,327 -0.02(-0.22%)
Apr 20, 2018 10.10 10.12 10.03 10.06 117,369 -0.06(-0.55%)
Apr 19, 2018 10.13 10.16 10.08 10.11 136,962 +0.00(+0.00%)
Apr 18, 2018 10.11 10.14 10.11 10.11 59,476 -0.01(-0.11%)
Apr 17, 2018 10.12 10.19 10.09 10.12 84,396 +0.09(+0.93%)
Apr 16, 2018 10.01 10.05 9.996 10.03 28,974 +0.07(+0.72%)
Apr 13, 2018 10.05 10.08 9.941 9.957 47,783 -0.06(-0.55%)
Apr 12, 2018 10.01 10.05 9.985 10.01 42,415 +0.04(+0.44%)
Apr 11, 2018 10.03 10.03 9.952 9.968 56,371 -0.05(-0.52%)
Apr 10, 2018 9.949 10.05 9.878 10.02 66,226 +0.15(+1.55%)
Apr 09, 2018 9.894 9.976 9.861 9.867 87,040 +0.05(+0.50%)
Apr 06, 2018 9.856 9.885 9.790 9.818 72,134 -0.05(-0.49%)
Apr 05, 2018 9.867 9.921 9.856 9.867 56,796 +0.07(+0.73%)
Apr 04, 2018 9.713 9.816 9.631 9.796 85,786 +0.05(+0.56%)
Apr 03, 2018 9.708 9.744 9.664 9.741 109,988 +0.10(+1.02%)
Apr 02, 2018 9.768 9.812 9.549 9.642 125,477 -0.11(-1.18%)
Mar 29, 2018 9.757 9.757 9.757 0 +0.06(+0.62%)
Mar 28, 2018 9.976 10.04 9.692 9.697 267,812 -0.25(-2.53%)
Mar 27, 2018 9.998 10.16 9.911 9.949 123,083 +0.01(+0.06%)
Mar 26, 2018 10.05 10.11 9.796 9.943 229,201 -0.01(-0.11%)
Mar 23, 2018 10.19 10.19 9.954 9.954 74,800 -0.22(-2.15%)
Mar 22, 2018 10.41 10.41 10.16 10.17 68,373 -0.22(-2.16%)
Mar 21, 2018 10.48 10.48 10.38 10.40 104,546 -0.05(-0.47%)
Mar 20, 2018 10.44 10.46 10.43 10.45 76,347 +0.04(+0.37%)
Mar 19, 2018 10.54 10.56 10.40 10.41 82,354 -0.13(-1.25%)
Mar 16, 2018 10.58 10.58 10.52 10.54 45,564 +0.01(+0.05%)
Mar 15, 2018 10.51 10.54 10.51 10.53 68,587 +0.03(+0.26%)
Mar 14, 2018 10.56 10.56 10.46 10.51 76,689 +0.04(+0.42%)
Mar 13, 2018 10.55 10.55 10.43 10.46 62,210 -0.03(-0.26%)
Mar 12, 2018 10.46 10.56 10.42 10.49 156,121 +0.10(+1.00%)
Mar 09, 2018 10.33 10.43 10.23 10.39 94,912 +0.13(+1.26%)
Mar 08, 2018 10.26 10.27 10.23 10.26 55,054 +0.09(+0.90%)
Mar 07, 2018 10.19 10.13 10.17 45,030 +0.02(+0.17%)
Mar 06, 2018 10.30 10.30 10.15 10.15 45,261 -0.02(-0.21%)
Mar 05, 2018 10.10 10.19 9.970 10.17 47,821 +0.05(+0.54%)
Mar 02, 2018 10.06 10.12 9.979 10.12 34,721 +0.00(+0.00%)
Mar 01, 2018 10.18 10.26 10.05 10.12 142,273 -0.04(-0.38%)
Feb 28, 2018 10.20 10.27 10.15 10.15 109,680 -0.01(-0.11%)
Feb 27, 2018 10.23 10.32 10.17 10.17 137,201 -0.09(-0.85%)
Feb 26, 2018 10.17 10.26 10.14 10.25 73,450 +0.14(+1.35%)
Feb 23, 2018 10.04 10.13 10.04 10.12 49,642 +0.15(+1.47%)
Feb 22, 2018 10.01 10.05 9.931 9.970 56,875 +0.02(+0.22%)
Feb 21, 2018 9.964 10.07 9.948 9.948 40,403 -0.04(-0.44%)
Feb 20, 2018 10.07 10.11 9.970 9.991 39,181 -0.09(-0.92%)
Feb 16, 2018 10.08 10.08 10.08 0 +0.10(+0.98%)
Feb 15, 2018 9.980 10.12 9.910 9.986 47,148 +0.09(+0.94%)
Feb 14, 2018 9.763 9.915 9.763 9.893 53,863 +0.17(+1.73%)
Feb 13, 2018 9.817 9.852 9.670 9.725 82,605 -0.01(-0.11%)
Feb 12, 2018 9.507 9.736 9.507 9.736 93,068 +0.21(+2.17%)
Feb 09, 2018 9.730 9.736 9.387 9.529 146,803 -0.10(-1.04%)
Feb 08, 2018 9.862 9.862 9.602 9.629 99,535 -0.19(-1.93%)
Feb 07, 2018 9.710 9.964 9.710 9.818 94,120 +0.10(+1.00%)
Feb 06, 2018 9.662 9.729 9.440 9.721 346,790 +0.01(+0.06%)
Feb 05, 2018 10.06 10.06 9.716 9.716 86,919 -0.40(-3.93%)
Feb 02, 2018 10.29 10.30 10.11 10.11 48,633 -0.18(-1.71%)
Feb 01, 2018 10.29 10.35 10.26 10.29 73,099 -0.01(-0.05%)
Jan 31, 2018 10.47 10.48 10.25 10.29 119,958 -0.04(-0.42%)
Jan 30, 2018 10.43 10.43 10.32 10.34 90,600 -0.12(-1.14%)
Jan 29, 2018 10.44 10.48 10.43 10.46 114,310 +0.04(+0.36%)
Jan 26, 2018 10.41 10.45 10.40 10.42 80,153 +0.07(+0.68%)
Jan 25, 2018 10.41 10.45 10.33 10.35 88,088 -0.04(-0.36%)
Jan 24, 2018 10.42 10.44 10.35 10.39 107,342 +0.06(+0.63%)
Jan 23, 2018 10.26 10.39 10.25 10.32 67,867 +0.11(+1.11%)
Jan 22, 2018 10.28 10.28 10.20 10.21 99,759 -0.03(-0.26%)
Jan 19, 2018 10.25 10.25 10.20 10.23 104,686 +0.06(+0.58%)
Jan 18, 2018 10.24 10.25 10.17 10.18 76,177 -0.02(-0.21%)
Jan 17, 2018 10.12 10.22 10.11 10.20 53,101 +0.09(+0.90%)
Jan 16, 2018 10.10 10.22 10.08 10.10 93,896 +0.05(+0.48%)
Jan 12, 2018 10.06 10.06 10.06 0 +0.03(+0.27%)
Jan 11, 2018 10.03 10.10 10.03 10.03 133,418 -0.00(-0.02%)
Jan 10, 2018 9.903 10.04 9.903 10.03 170,911 +0.13(+1.36%)
Jan 09, 2018 9.860 9.919 9.860 9.897 74,263 +0.03(+0.30%)
Jan 08, 2018 9.860 9.881 9.858 9.868 79,765 +0.03(+0.36%)
Jan 05, 2018 9.892 9.940 9.808 9.833 74,243 -0.02(-0.16%)
Jan 04, 2018 9.774 9.861 9.774 9.849 91,994 +0.10(+0.99%)
Jan 03, 2018 9.725 9.774 9.723 9.752 46,957 +0.03(+0.33%)
Jan 02, 2018 9.747 9.747 9.747 9.720 198,625 +0.05(+0.50%)
Dec 29, 2017 9.672 9.672 9.672 0 +0.08(+0.84%)
Dec 28, 2017 9.693 9.709 9.591 9.591 48,962 -0.03(-0.33%)
Dec 27, 2017 9.580 9.623 9.553 9.623 43,864 +0.08(+0.84%)
Dec 26, 2017 9.591 9.591 9.537 9.543 17,667 -0.03(-0.34%)
Dec 22, 2017 9.575 9.607 9.535 9.575 55,252 +0.05(+0.52%)
Dec 21, 2017 9.591 9.591 9.468 9.525 39,909 -0.01(-0.07%)
Dec 20, 2017 9.521 9.536 9.481 9.532 31,668 +0.08(+0.85%)
Dec 19, 2017 9.505 9.559 9.451 9.451 144,489 -0.03(-0.34%)
Dec 18, 2017 9.430 9.510 9.430 9.484 65,635 +0.14(+1.50%)
Dec 15, 2017 9.333 9.392 9.328 9.344 79,547 +0.03(+0.35%)
Dec 14, 2017 9.306 9.357 9.306 9.312 35,256 -0.02(-0.17%)
Dec 13, 2017 9.301 9.365 9.301 9.328 41,009 -0.01(-0.06%)
Dec 12, 2017 9.306 9.355 9.279 9.333 78,687 +0.05(+0.58%)
Dec 11, 2017 9.312 9.322 9.263 9.279 105,794 +0.04(+0.42%)
Dec 08, 2017 9.284 9.353 9.241 9.241 56,476 -0.03(-0.29%)
Dec 07, 2017 9.337 9.337 9.262 9.268 57,441 -0.02(-0.23%)
Dec 06, 2017 9.278 9.294 9.252 9.289 49,496 +0.03(+0.29%)
Dec 05, 2017 9.284 9.300 9.257 9.262 46,246 -0.01(-0.06%)
Dec 04, 2017 9.321 9.321 9.268 9.268 21,697 +0.02(+0.17%)
Dec 01, 2017 9.337 9.337 9.235 9.252 48,284 -0.07(-0.80%)
Nov 30, 2017 9.321 9.338 9.303 9.326 45,447 +0.03(+0.35%)
Nov 29, 2017 9.364 9.396 9.284 9.294 44,808 -0.04(-0.41%)
Nov 28, 2017 9.316 9.353 9.284 9.332 47,596 +0.08(+0.82%)
Nov 27, 2017 9.337 9.337 9.252 9.257 52,026 -0.05(-0.52%)
Nov 24, 2017 9.300 9.300 9.281 9.305 21,368 -0.01(-0.06%)
Nov 22, 2017 9.219 9.310 9.201 9.310 63,726 +0.11(+1.16%)
Nov 21, 2017 9.187 9.214 9.134 9.203 61,843 +0.09(+1.00%)
Nov 20, 2017 9.064 9.134 9.054 9.112 90,033 +0.07(+0.83%)
Nov 17, 2017 9.038 9.038 9.006 9.038 79,563 +0.01(+0.12%)
Nov 16, 2017 9.022 9.034 9.011 9.027 74,374 +0.07(+0.84%)
Nov 15, 2017 9.000 9.000 8.825 8.952 34,250 -0.03(-0.36%)
Nov 14, 2017 9.006 9.006 8.931 8.984 75,127 -0.01(-0.06%)
Nov 13, 2017 9.054 9.054 8.984 8.990 33,730 -0.05(-0.53%)
Nov 10, 2017 9.080 9.086 9.038 9.038 42,070 -0.04(-0.46%)
Nov 09, 2017 9.127 9.159 9.064 9.079 59,559 -0.06(-0.70%)
Nov 08, 2017 9.165 9.165 9.122 9.143 70,337 +0.02(+0.17%)
Nov 07, 2017 9.143 9.170 9.117 9.127 74,661 +0.00(+0.00%)
Nov 06, 2017 9.165 9.165 9.108 9.127 55,739 +0.03(+0.29%)
Nov 03, 2017 9.149 9.165 9.090 9.101 52,115 +0.01(+0.12%)
Nov 02, 2017 9.170 9.170 9.063 9.090 51,643 -0.04(-0.41%)
Nov 01, 2017 9.111 9.165 9.063 9.127 40,670 +0.04(+0.44%)
Oct 31, 2017 9.138 9.138 9.072 9.088 46,348 +0.01(+0.15%)
Oct 30, 2017 9.047 9.091 9.047 9.074 52,808 +0.02(+0.23%)
Oct 27, 2017 9.058 9.095 9.047 9.053 53,656 +0.04(+0.41%)
Oct 26, 2017 9.005 9.074 9.003 9.016 49,039 +0.04(+0.47%)
Oct 25, 2017 9.079 9.079 8.952 8.973 49,873 -0.10(-1.11%)
Oct 24, 2017 9.117 9.149 9.074 9.074 77,737 -0.02(-0.23%)
Oct 23, 2017 9.117 9.138 9.085 9.095 64,542 -0.01(-0.12%)
Oct 20, 2017 9.101 9.117 9.089 9.106 46,125 +0.02(+0.18%)
Oct 19, 2017 9.074 9.095 9.072 9.090 21,495 -0.01(-0.12%)
Oct 18, 2017 9.069 9.101 9.069 9.101 72,806 +0.01(+0.12%)
Oct 17, 2017 9.143 9.143 9.090 9.090 37,496 -0.03(-0.35%)
Oct 16, 2017 9.090 9.143 9.090 9.122 51,865 +0.03(+0.35%)
Oct 13, 2017 9.074 9.101 9.058 9.090 31,444 +0.04(+0.47%)
Oct 12, 2017 9.074 9.074 9.044 9.047 29,492 -0.01(-0.12%)
Oct 11, 2017 9.074 9.074 9.042 9.058 46,205 +0.02(+0.25%)
Oct 10, 2017 9.046 9.046 8.990 9.036 92,598 +0.02(+0.24%)
Oct 09, 2017 8.999 9.025 8.946 9.015 43,117 +0.07(+0.77%)
Oct 06, 2017 8.972 9.004 8.946 8.946 35,385 -0.03(-0.35%)
Oct 05, 2017 8.930 9.004 8.930 8.978 91,273 +0.05(+0.53%)
Oct 04, 2017 8.941 8.941 8.914 8.930 72,141 -0.02(-0.18%)
Oct 03, 2017 8.914 8.956 8.914 8.946 69,440 +0.03(+0.36%)
Oct 02, 2017 8.909 8.940 8.893 8.914 42,786 +0.04(+0.42%)
Sep 29, 2017 8.919 8.919 8.872 8.877 65,056 +0.03(+0.30%)
Sep 28, 2017 8.888 8.888 8.845 8.850 98,846 +0.02(+0.18%)
Sep 27, 2017 8.946 8.956 8.819 8.835 140,998 -0.06(-0.71%)
Sep 26, 2017 8.909 8.999 8.877 8.898 46,037 -0.06(-0.65%)
Sep 25, 2017 8.941 8.972 8.893 8.956 103,341 +0.02(+0.24%)
Sep 22, 2017 8.946 8.967 8.914 8.935 66,700 +0.01(+0.12%)
Sep 21, 2017 8.988 8.988 8.919 8.925 102,884 -0.04(-0.41%)
Sep 20, 2017 9.004 9.004 8.930 8.962 84,408 -0.02(-0.18%)
Sep 19, 2017 8.999 8.999 8.952 8.978 43,834 +0.02(+0.24%)
Sep 18, 2017 8.946 8.993 8.946 8.956 76,274 +0.02(+0.18%)
Sep 15, 2017 8.946 8.948 8.909 8.941 58,525 +0.03(+0.36%)
Sep 14, 2017 8.956 8.956 8.907 8.909 55,013 -0.01(-0.12%)
Sep 13, 2017 8.988 8.988 8.919 8.919 22,176 -0.03(-0.30%)
Sep 12, 2017 8.962 8.962 8.895 8.946 27,565 +0.04(+0.42%)
Sep 11, 2017 8.866 8.925 8.866 8.909 34,890 +0.12(+1.34%)
Sep 08, 2017 8.807 8.828 8.786 8.791 105,579 -0.01(-0.06%)
Sep 07, 2017 8.828 8.828 8.779 8.797 55,897 +0.01(+0.06%)
Sep 06, 2017 8.770 8.807 8.760 8.791 24,777 +0.09(+1.09%)
Sep 05, 2017 8.760 8.791 8.696 8.696 35,307 -0.09(-1.02%)
Sep 01, 2017 8.749 8.828 8.737 8.786 98,388 +0.06(+0.73%)
Aug 31, 2017 8.702 8.760 8.702 8.723 88,232 +0.07(+0.79%)
Aug 30, 2017 8.654 8.691 8.654 8.654 46,549 -0.02(-0.20%)
Aug 29, 2017 8.659 8.675 8.628 8.672 25,858 -0.01(-0.16%)
Aug 28, 2017 8.696 8.770 8.681 8.686 51,953 +0.03(+0.30%)
Aug 25, 2017 8.649 8.691 8.623 8.659 39,362 +0.04(+0.43%)
Aug 24, 2017 8.675 8.681 8.617 8.623 35,734 -0.03(-0.30%)
Aug 23, 2017 8.633 8.659 8.633 8.649 27,412 +0.01(+0.06%)
Aug 22, 2017 8.580 8.681 8.580 8.644 62,449 +0.07(+0.80%)
Aug 21, 2017 8.533 8.596 8.507 8.575 42,944 +0.02(+0.25%)
Aug 18, 2017 8.575 8.575 8.480 8.554 55,375 +0.04(+0.50%)
Aug 17, 2017 8.565 8.606 8.480 8.512 65,815 -0.07(-0.80%)
Aug 16, 2017 8.623 8.644 8.580 8.580 32,355 +0.02(+0.25%)
Aug 15, 2017 8.559 8.595 8.554 8.559 36,108 +0.00(+0.00%)
Aug 14, 2017 8.580 8.612 8.544 8.559 81,855 +0.06(+0.68%)
Aug 11, 2017 8.486 8.522 8.264 8.501 58,197 +0.04(+0.50%)
Aug 10, 2017 8.601 8.601 8.459 8.459 83,526 -0.20(-2.25%)
Aug 09, 2017 8.702 8.702 8.623 8.654 81,100 -0.06(-0.65%)
Aug 08, 2017 8.690 8.789 8.690 8.711 31,114 +0.01(+0.06%)
Aug 07, 2017 8.748 8.764 8.701 8.706 46,276 -0.02(-0.18%)
Aug 04, 2017 8.785 8.821 8.711 8.722 36,300 -0.04(-0.42%)
Aug 03, 2017 8.758 8.785 8.758 8.758 11,387 -0.01(-0.06%)
Aug 02, 2017 8.795 8.795 8.748 8.764 11,186 +0.01(+0.06%)
Aug 01, 2017 8.795 8.795 8.758 8.758 38,636 +0.01(+0.06%)
Jul 31, 2017 8.753 8.790 8.753 8.753 47,052 +0.01(+0.12%)
Jul 28, 2017 8.795 8.795 8.738 8.743 30,046 -0.05(-0.54%)
Jul 27, 2017 8.785 8.795 8.753 8.790 64,089 +0.01(+0.06%)
Jul 26, 2017 8.795 8.795 8.758 8.785 25,714 +0.02(+0.24%)
Jul 25, 2017 8.774 8.795 8.706 8.764 70,434 +0.05(+0.60%)
Jul 24, 2017 8.748 8.753 8.694 8.711 40,521 +0.00(+0.00%)
Jul 21, 2017 8.701 8.727 8.664 8.711 39,738 -0.01(-0.12%)
Jul 20, 2017 8.732 8.732 8.690 8.722 33,398 +0.01(+0.06%)
Jul 19, 2017 8.648 8.716 8.648 8.716 51,910 +0.07(+0.85%)
Jul 18, 2017 8.638 8.648 8.596 8.643 23,561 +0.01(+0.06%)
Jul 17, 2017 8.617 8.648 8.612 8.638 17,856 +0.01(+0.12%)
Jul 14, 2017 8.622 8.627 8.577 8.627 22,877 +0.04(+0.49%)
Jul 13, 2017 8.554 8.585 8.528 8.585 16,920 +0.06(+0.68%)
Jul 12, 2017 8.501 8.534 8.496 8.528 46,257 +0.05(+0.56%)
Jul 11, 2017 8.449 8.486 8.449 8.480 117,969 +0.01(+0.06%)
Jul 10, 2017 8.507 8.507 8.449 8.475 114,652 +0.00(+0.01%)
Jul 07, 2017 8.464 8.500 8.415 8.474 50,245 +0.04(+0.49%)
Jul 06, 2017 8.443 8.479 8.401 8.433 46,353 -0.08(-0.92%)
Jul 05, 2017 8.558 8.558 8.479 8.511 25,675 -0.05(-0.61%)
Jul 03, 2017 8.558 8.586 8.533 8.563 19,970 +0.03(+0.34%)
Jun 30, 2017 8.579 8.579 8.469 8.534 42,837 +0.01(+0.15%)
Jun 29, 2017 8.563 8.605 8.485 8.521 49,709 -0.04(-0.43%)
Jun 28, 2017 8.495 8.568 8.474 8.558 45,746 +0.06(+0.68%)
Jun 27, 2017 8.605 8.605 8.443 8.500 31,005 -0.06(-0.67%)
Jun 26, 2017 8.563 8.620 8.526 8.558 71,176 +0.04(+0.43%)
Jun 23, 2017 8.532 8.547 8.500 8.521 45,378 +0.01(+0.12%)
Jun 22, 2017 8.479 8.511 8.450 8.511 59,371 +0.08(+0.93%)
Jun 21, 2017 8.448 8.493 8.433 8.433 46,321 -0.03(-0.37%)
Jun 20, 2017 8.558 8.558 8.453 8.464 132,143 -0.05(-0.61%)
Jun 19, 2017 8.511 8.568 8.511 8.516 178,199 +0.02(+0.25%)
Jun 16, 2017 8.526 8.526 8.459 8.495 39,606 +0.01(+0.12%)
Jun 15, 2017 8.485 8.485 8.417 8.485 84,576 -0.02(-0.25%)
Jun 14, 2017 8.558 8.558 8.459 8.506 84,380 +0.01(+0.06%)
Jun 13, 2017 8.459 8.500 8.443 8.500 45,092 +0.09(+1.12%)
Jun 12, 2017 8.542 8.542 8.401 8.406 47,256 -0.06(-0.74%)
Jun 09, 2017 8.542 8.542 8.464 8.469 45,393 -0.03(-0.31%)
Jun 08, 2017 8.506 8.525 8.469 8.495 51,915 -0.01(-0.11%)
Jun 07, 2017 8.510 8.515 8.479 8.505 58,932 +0.03(+0.31%)
Jun 06, 2017 8.479 8.489 8.459 8.479 20,485 -0.02(-0.18%)
Jun 05, 2017 8.499 8.510 8.459 8.494 41,286 -0.01(-0.06%)
Jun 02, 2017 8.432 8.499 8.401 8.499 31,345 +0.10(+1.17%)
Jun 01, 2017 8.422 8.422 8.318 8.401 60,159 +0.02(+0.25%)
May 31, 2017 8.390 8.390 8.344 8.380 57,131 -0.02(-0.19%)
May 30, 2017 8.375 8.416 8.359 8.396 72,212 +0.04(+0.43%)
May 26, 2017 8.364 8.370 8.307 8.359 91,678 +0.01(+0.12%)
May 25, 2017 8.338 8.380 8.310 8.349 98,991 +0.02(+0.25%)
May 24, 2017 8.323 8.349 8.307 8.328 43,408 +0.03(+0.31%)
May 23, 2017 8.307 8.323 8.282 8.302 99,420 +0.01(+0.06%)
May 22, 2017 8.292 8.307 8.255 8.297 102,851 +0.06(+0.76%)
May 19, 2017 8.172 8.287 8.172 8.235 38,922 +0.07(+0.83%)
May 18, 2017 8.188 8.198 8.141 8.167 65,170 +0.02(+0.19%)
May 17, 2017 8.245 8.266 8.131 8.152 71,052 -0.14(-1.69%)
May 16, 2017 8.276 8.302 8.266 8.292 97,205 +0.03(+0.38%)
May 15, 2017 8.209 8.266 8.198 8.261 63,637 +0.09(+1.14%)
May 12, 2017 8.209 8.209 8.157 8.167 52,699 -0.02(-0.19%)
May 11, 2017 8.198 8.198 8.141 8.183 25,579 +0.01(+0.13%)
May 10, 2017 8.214 8.214 8.126 8.172 39,496 -0.01(-0.18%)
May 09, 2017 8.187 8.208 8.171 8.187 220,958 +0.04(+0.51%)
May 08, 2017 8.135 8.165 8.125 8.146 39,242 +0.02(+0.25%)
May 05, 2017 8.084 8.145 8.084 8.125 42,011 +0.02(+0.19%)
May 04, 2017 8.104 8.120 8.079 8.109 40,307 +0.01(+0.06%)
May 03, 2017 8.094 8.104 8.073 8.104 89,348 +0.04(+0.45%)
May 02, 2017 8.073 8.094 8.063 8.068 119,823 -0.01(-0.06%)
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.