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 30, 2019 10.22 10.22 10.18 10.20 33,071 -0.01(-0.06%)
Apr 29, 2019 10.22 10.25 10.20 10.21 29,446 -0.00(-0.03%)
Apr 26, 2019 10.21 10.22 10.19 10.21 20,426 +0.02(+0.22%)
Apr 25, 2019 10.21 10.29 10.16 10.19 15,235 -0.06(-0.57%)
Apr 24, 2019 10.29 10.30 10.21 10.25 69,996 -0.01(-0.13%)
Apr 23, 2019 10.23 10.29 10.17 10.26 42,959 +0.05(+0.51%)
Apr 22, 2019 10.14 10.24 10.12 10.21 33,160 +0.07(+0.71%)
Apr 18, 2019 10.20 10.25 10.14 10.14 20,119 -0.05(-0.51%)
Apr 17, 2019 10.29 10.29 10.16 10.19 14,231 -0.01(-0.13%)
Apr 16, 2019 10.25 10.25 10.19 10.20 27,496 -0.01(-0.06%)
Apr 15, 2019 10.20 10.23 10.15 10.21 33,794 +0.02(+0.19%)
Apr 12, 2019 10.18 10.22 10.16 10.19 30,563 +0.09(+0.90%)
Apr 11, 2019 10.10 10.16 10.09 10.10 22,659 +0.01(+0.06%)
Apr 10, 2019 10.10 10.18 10.09 10.09 41,362 -0.02(-0.19%)
Apr 09, 2019 10.20 10.20 10.06 10.11 23,665 -0.05(-0.45%)
Apr 08, 2019 10.07 10.16 10.07 10.16 27,942 +0.06(+0.58%)
Apr 05, 2019 10.15 10.15 10.06 10.10 17,454 -0.01(-0.13%)
Apr 04, 2019 10.08 10.11 10.06 10.11 19,240 +0.05(+0.45%)
Apr 03, 2019 10.11 10.14 10.05 10.07 53,158 -0.01(-0.06%)
Apr 02, 2019 10.10 10.11 10.05 10.07 24,861 -0.01(-0.06%)
Apr 01, 2019 10.07 10.09 10.03 10.08 19,686 +0.08(+0.78%)
Mar 29, 2019 9.918 10.00 9.918 10.00 33,982 +0.15(+1.51%)
Mar 28, 2019 9.866 9.993 9.853 9.853 28,738 +0.00(+0.00%)
Mar 27, 2019 9.931 9.976 9.840 9.853 21,864 -0.07(-0.72%)
Mar 26, 2019 9.905 10.04 9.892 9.925 20,792 +0.07(+0.72%)
Mar 25, 2019 9.879 9.908 9.827 9.853 29,485 -0.06(-0.56%)
Mar 22, 2019 10.00 10.00 9.838 9.908 36,299 -0.10(-1.00%)
Mar 21, 2019 10.03 10.05 9.990 10.01 44,824 -0.02(-0.19%)
Mar 20, 2019 10.04 10.05 9.970 10.03 46,829 -0.01(-0.06%)
Mar 19, 2019 10.04 10.09 9.996 10.03 49,224 +0.03(+0.32%)
Mar 18, 2019 9.931 10.07 9.866 10.00 60,270 +0.09(+0.91%)
Mar 15, 2019 9.808 9.912 9.789 9.912 25,023 +0.09(+0.92%)
Mar 14, 2019 9.756 9.821 9.756 9.821 58,294 +0.12(+1.20%)
Mar 13, 2019 9.711 9.769 9.685 9.704 54,552 +0.03(+0.27%)
Mar 12, 2019 9.653 9.717 9.653 9.679 23,881 +0.06(+0.61%)
Mar 11, 2019 9.530 9.653 9.527 9.620 34,505 +0.12(+1.29%)
Mar 08, 2019 9.511 9.511 9.350 9.498 74,125 -0.01(-0.14%)
Mar 07, 2019 9.582 9.582 9.505 9.511 22,172 -0.09(-0.94%)
Mar 06, 2019 9.620 9.640 9.595 9.601 19,451 -0.03(-0.33%)
Mar 05, 2019 9.582 9.646 9.575 9.633 60,758 +0.03(+0.34%)
Mar 04, 2019 9.653 9.743 9.575 9.601 55,620 -0.05(-0.53%)
Mar 01, 2019 9.665 9.672 9.646 9.653 52,369 +0.02(+0.20%)
Feb 28, 2019 9.685 9.723 9.627 9.633 87,985 -0.02(-0.20%)
Feb 27, 2019 9.653 9.723 9.602 9.653 53,650 -0.01(-0.13%)
Feb 26, 2019 9.640 9.678 9.627 9.665 72,012 +0.02(+0.23%)
Feb 25, 2019 9.588 9.653 9.588 9.643 35,121 +0.05(+0.57%)
Feb 22, 2019 9.582 9.640 9.546 9.588 104,117 +0.08(+0.88%)
Feb 21, 2019 9.511 9.521 9.473 9.505 107,912 +0.00(+0.00%)
Feb 20, 2019 9.466 9.505 9.466 9.505 43,084 +0.07(+0.75%)
Feb 19, 2019 9.408 9.492 9.408 9.434 58,333 -0.03(-0.27%)
Feb 15, 2019 9.453 9.485 9.440 9.460 49,261 +0.05(+0.48%)
Feb 14, 2019 9.447 9.447 9.397 9.414 47,709 -0.01(-0.07%)
Feb 13, 2019 9.357 9.447 9.357 9.421 26,752 +0.04(+0.41%)
Feb 12, 2019 9.324 9.395 9.324 9.382 52,882 +0.06(+0.62%)
Feb 11, 2019 9.279 9.328 9.279 9.324 47,940 +0.01(+0.13%)
Feb 08, 2019 9.331 9.363 9.274 9.312 46,749 -0.08(-0.82%)
Feb 07, 2019 9.440 9.440 9.344 9.389 36,117 -0.05(-0.54%)
Feb 06, 2019 9.427 9.459 9.415 9.440 27,452 +0.01(+0.07%)
Feb 05, 2019 9.357 9.491 9.357 9.434 65,097 +0.10(+1.03%)
Feb 04, 2019 9.338 9.402 9.338 9.338 67,242 -0.01(-0.14%)
Feb 01, 2019 9.357 9.427 9.351 9.351 60,508 -0.01(-0.14%)
Jan 31, 2019 9.319 9.363 9.319 9.363 60,947 +0.06(+0.62%)
Jan 30, 2019 9.312 9.317 9.268 9.306 94,480 +0.05(+0.55%)
Jan 29, 2019 9.274 9.325 9.197 9.255 117,211 +0.01(+0.14%)
Jan 28, 2019 9.255 9.354 9.165 9.242 25,455 -0.04(-0.41%)
Jan 25, 2019 9.357 9.363 9.280 9.280 32,365 -0.03(-0.34%)
Jan 24, 2019 9.338 9.338 9.280 9.312 37,262 -0.03(-0.27%)
Jan 23, 2019 9.344 9.408 9.268 9.338 41,919 +0.06(+0.69%)
Jan 22, 2019 9.344 9.409 9.245 9.274 32,982 -0.11(-1.16%)
Jan 18, 2019 9.383 9.504 9.287 9.383 127,583 +0.04(+0.48%)
Jan 17, 2019 9.204 9.338 9.133 9.338 60,216 +0.12(+1.25%)
Jan 16, 2019 9.056 9.223 9.024 9.223 63,721 +0.18(+1.98%)
Jan 15, 2019 8.922 9.044 8.896 9.044 57,847 +0.13(+1.51%)
Jan 14, 2019 8.884 8.935 8.858 8.909 22,031 -0.03(-0.29%)
Jan 11, 2019 8.909 8.935 8.781 8.935 22,514 +0.05(+0.58%)
Jan 10, 2019 8.922 8.922 8.671 8.884 36,009 +0.02(+0.21%)
Jan 09, 2019 8.884 8.954 8.847 8.865 51,810 +0.12(+1.33%)
Jan 08, 2019 8.624 8.751 8.624 8.749 78,206 +0.17(+1.98%)
Jan 07, 2019 8.420 8.579 8.389 8.579 73,062 +0.18(+2.12%)
Jan 04, 2019 8.274 8.420 8.268 8.401 269,548 +0.13(+1.61%)
Jan 03, 2019 8.446 8.509 8.217 8.268 66,287 -0.27(-3.20%)
Jan 02, 2019 8.643 8.643 8.420 8.541 77,437 -0.11(-1.32%)
Dec 31, 2018 8.529 8.694 8.357 8.656 158,613 +0.13(+1.49%)
Dec 28, 2018 8.351 8.541 8.262 8.529 109,518 +0.25(+3.07%)
Dec 27, 2018 8.389 8.389 8.160 8.274 128,859 -0.11(-1.36%)
Dec 26, 2018 8.154 8.427 8.014 8.389 213,190 +0.19(+2.33%)
Dec 24, 2018 8.160 8.268 7.880 8.198 109,361 +0.02(+0.23%)
Dec 21, 2018 8.128 8.370 7.957 8.179 411,481 +0.24(+3.04%)
Dec 20, 2018 8.268 8.338 7.925 7.937 334,065 -0.35(-4.22%)
Dec 19, 2018 8.325 8.459 8.224 8.287 72,186 -0.01(-0.15%)
Dec 18, 2018 8.268 8.344 8.204 8.300 59,097 +0.08(+0.93%)
Dec 17, 2018 8.624 8.637 8.160 8.223 159,603 -0.41(-4.78%)
Dec 14, 2018 8.783 8.843 8.605 8.637 45,947 -0.20(-2.30%)
Dec 13, 2018 8.808 8.878 8.808 8.840 32,860 +0.05(+0.58%)
Dec 12, 2018 8.795 8.935 8.783 8.789 76,965 +0.08(+0.95%)
Dec 11, 2018 9.100 9.113 8.643 8.706 187,925 -0.29(-3.27%)
Dec 10, 2018 9.081 9.220 8.914 9.001 90,379 -0.03(-0.32%)
Dec 07, 2018 9.058 9.090 8.933 9.030 105,725 -0.03(-0.38%)
Dec 06, 2018 9.185 9.252 9.001 9.064 125,812 -0.16(-1.69%)
Dec 04, 2018 9.497 9.497 9.174 9.220 59,448 -0.29(-3.03%)
Dec 03, 2018 9.405 9.526 9.405 9.508 88,157 +0.19(+2.08%)
Nov 30, 2018 9.220 9.324 9.220 9.315 51,822 +0.10(+1.10%)
Nov 29, 2018 9.191 9.260 9.124 9.214 84,729 +0.01(+0.13%)
Nov 28, 2018 9.047 9.203 9.047 9.203 132,501 +0.20(+2.18%)
Nov 27, 2018 9.105 9.105 8.978 9.006 66,556 -0.05(-0.57%)
Nov 26, 2018 9.041 9.105 9.018 9.058 93,568 +0.13(+1.42%)
Nov 23, 2018 9.018 9.018 8.885 8.931 64,301 -0.03(-0.39%)
Nov 21, 2018 8.966 8.966 8.966 0 +0.09(+0.97%)
Nov 20, 2018 9.006 9.006 8.845 8.880 120,008 -0.14(-1.61%)
Nov 19, 2018 9.116 9.139 9.006 9.024 66,651 -0.14(-1.57%)
Nov 16, 2018 8.955 9.168 8.955 9.168 70,194 +0.18(+2.06%)
Nov 15, 2018 8.903 8.989 8.903 8.983 77,009 +0.07(+0.78%)
Nov 14, 2018 9.053 9.093 8.908 8.914 59,784 -0.07(-0.77%)
Nov 13, 2018 9.058 9.105 8.972 8.983 103,602 -0.05(-0.51%)
Nov 12, 2018 9.231 9.231 9.024 9.030 27,890 -0.21(-2.31%)
Nov 09, 2018 9.445 9.445 9.231 9.243 46,276 -0.20(-2.08%)
Nov 08, 2018 9.387 9.468 9.387 9.439 39,551 +0.06(+0.59%)
Nov 07, 2018 9.321 9.384 9.320 9.384 45,385 +0.16(+1.74%)
Nov 06, 2018 9.229 9.286 9.224 9.224 40,396 +0.00(+0.00%)
Nov 05, 2018 9.166 9.264 9.166 9.224 23,506 +0.06(+0.69%)
Nov 02, 2018 9.178 9.281 9.103 9.161 70,344 +0.04(+0.44%)
Nov 01, 2018 9.069 9.184 9.069 9.121 59,529 +0.15(+1.66%)
Oct 31, 2018 8.943 9.103 8.943 8.972 53,705 +0.05(+0.58%)
Oct 30, 2018 8.960 8.966 8.858 8.920 29,438 -0.01(-0.13%)
Oct 29, 2018 9.029 9.092 8.926 8.931 63,491 +0.01(+0.06%)
Oct 26, 2018 8.989 9.121 8.840 8.926 49,747 -0.21(-2.32%)
Oct 25, 2018 9.092 9.143 8.990 9.138 40,916 +0.12(+1.33%)
Oct 24, 2018 9.321 9.321 8.979 9.017 67,067 -0.27(-2.96%)
Oct 23, 2018 9.315 9.315 9.126 9.292 54,941 -0.04(-0.43%)
Oct 22, 2018 9.401 9.401 9.310 9.332 61,164 -0.04(-0.43%)
Oct 19, 2018 9.464 9.464 9.321 9.373 42,415 -0.01(-0.12%)
Oct 18, 2018 9.464 9.464 9.292 9.384 98,602 -0.06(-0.67%)
Oct 17, 2018 9.516 9.516 9.398 9.447 57,036 -0.02(-0.24%)
Oct 16, 2018 9.304 9.470 9.304 9.470 54,718 +0.25(+2.73%)
Oct 15, 2018 9.298 9.332 9.218 9.218 153,816 -0.03(-0.31%)
Oct 12, 2018 9.166 9.298 9.166 9.247 51,143 +0.09(+0.94%)
Oct 11, 2018 9.436 9.436 9.040 9.161 188,574 -0.21(-2.23%)
Oct 10, 2018 9.574 9.586 9.341 9.369 145,082 -0.20(-2.14%)
Oct 09, 2018 9.654 9.654 9.495 9.574 73,936 +0.05(+0.48%)
Oct 08, 2018 9.415 9.551 9.415 9.529 61,788 +0.05(+0.48%)
Oct 05, 2018 9.751 9.773 9.466 9.483 177,366 -0.28(-2.91%)
Oct 04, 2018 9.921 9.921 9.745 9.768 52,556 -0.22(-2.17%)
Oct 03, 2018 10.00 10.06 9.984 9.984 29,579 +0.01(+0.06%)
Oct 02, 2018 10.04 10.09 9.967 9.978 46,577 -0.09(-0.85%)
Oct 01, 2018 10.09 10.15 10.06 10.06 34,996 -0.03(-0.34%)
Sep 28, 2018 10.07 10.11 10.07 10.10 16,699 -0.02(-0.22%)
Sep 27, 2018 10.09 10.14 10.04 10.12 31,497 +0.08(+0.79%)
Sep 26, 2018 10.10 10.21 10.04 10.04 41,235 -0.08(-0.79%)
Sep 25, 2018 10.13 10.13 10.08 10.12 48,214 +0.01(+0.11%)
Sep 24, 2018 10.08 10.13 10.07 10.11 55,936 +0.05(+0.51%)
Sep 21, 2018 9.972 10.06 9.972 10.06 55,020 +0.06(+0.57%)
Sep 20, 2018 9.955 10.07 9.950 10.00 66,757 +0.10(+0.98%)
Sep 19, 2018 9.898 9.933 9.898 9.904 42,502 -0.01(-0.11%)
Sep 18, 2018 9.933 9.933 9.898 9.916 50,610 +0.00(+0.00%)
Sep 17, 2018 9.916 9.933 9.899 9.916 46,700 +0.00(+0.00%)
Sep 14, 2018 9.927 9.927 9.898 9.916 52,383 +0.00(+0.00%)
Sep 13, 2018 9.933 9.933 9.887 9.916 108,074 +0.05(+0.46%)
Sep 12, 2018 9.830 9.887 9.830 9.870 45,285 +0.02(+0.17%)
Sep 11, 2018 9.807 9.853 9.807 9.853 111,841 +0.01(+0.15%)
Sep 10, 2018 9.821 9.855 9.794 9.838 52,102 +0.05(+0.52%)
Sep 07, 2018 9.799 9.830 9.748 9.788 49,017 -0.03(-0.29%)
Sep 06, 2018 9.850 9.852 9.805 9.816 65,880 -0.05(-0.52%)
Sep 05, 2018 10.00 10.00 9.714 9.867 165,561 -0.21(-2.13%)
Sep 04, 2018 10.06 10.17 9.887 10.08 87,189 -0.03(-0.34%)
Aug 31, 2018 10.12 10.12 10.12 0 -0.05(-0.50%)
Aug 30, 2018 10.15 10.20 10.12 10.17 25,421 -0.06(-0.61%)
Aug 29, 2018 10.19 10.28 10.19 10.23 18,796 +0.03(+0.33%)
Aug 28, 2018 10.21 10.30 10.18 10.19 25,269 +0.03(+0.33%)
Aug 27, 2018 10.17 10.36 10.16 10.16 21,077 -0.01(-0.06%)
Aug 24, 2018 10.17 10.17 10.13 10.17 36,984 +0.05(+0.50%)
Aug 23, 2018 10.18 10.19 10.12 10.12 47,060 -0.03(-0.33%)
Aug 22, 2018 10.18 10.18 10.09 10.15 37,973 -0.03(-0.28%)
Aug 21, 2018 10.12 10.18 10.11 10.18 41,061 +0.07(+0.73%)
Aug 20, 2018 10.08 10.10 10.06 10.10 30,003 +0.05(+0.45%)
Aug 17, 2018 9.997 10.08 9.918 10.06 24,420 +0.04(+0.39%)
Aug 16, 2018 9.991 10.05 9.954 10.02 76,326 +0.13(+1.31%)
Aug 15, 2018 10.09 10.12 9.822 9.889 95,996 -0.16(-1.63%)
Aug 14, 2018 10.14 10.15 10.05 10.05 77,869 -0.06(-0.61%)
Aug 13, 2018 10.21 10.23 10.12 10.12 40,120 -0.09(-0.89%)
Aug 10, 2018 10.17 10.26 10.10 10.21 77,685 -0.11(-1.07%)
Aug 09, 2018 10.31 10.33 10.30 10.32 133,955 +0.03(+0.27%)
Aug 08, 2018 10.33 10.33 10.28 10.29 27,402 -0.02(-0.16%)
Aug 07, 2018 10.30 10.30 10.26 10.30 35,505 +0.05(+0.49%)
Aug 06, 2018 10.25 10.29 10.24 10.25 33,204 +0.01(+0.11%)
Aug 03, 2018 10.21 10.25 10.21 10.24 42,204 +0.01(+0.05%)
Aug 02, 2018 10.20 10.24 10.16 10.24 49,080 -0.06(-0.60%)
Aug 01, 2018 10.25 10.32 10.25 10.30 42,457 +0.05(+0.49%)
Jul 31, 2018 10.19 10.26 10.19 10.25 22,112 +0.03(+0.33%)
Jul 30, 2018 10.36 10.36 10.17 10.21 96,496 -0.15(-1.41%)
Jul 27, 2018 10.34 10.38 10.32 10.36 24,040 +0.03(+0.27%)
Jul 26, 2018 10.30 10.33 10.28 10.33 34,841 +0.04(+0.44%)
Jul 25, 2018 10.28 10.32 10.28 10.29 56,697 -0.01(-0.05%)
Jul 24, 2018 10.28 10.29 10.24 10.29 79,866 +0.08(+0.82%)
Jul 23, 2018 10.29 10.29 10.18 10.21 126,244 -0.01(-0.05%)
Jul 20, 2018 10.18 10.24 10.18 10.21 68,603 +0.03(+0.27%)
Jul 19, 2018 10.14 10.24 10.12 10.19 52,786 +0.01(+0.11%)
Jul 18, 2018 10.18 10.26 10.16 10.18 61,576 -0.01(-0.06%)
Jul 17, 2018 10.15 10.19 10.15 10.18 94,163 +0.00(+0.00%)
Jul 16, 2018 10.16 10.19 10.14 10.18 44,808 +0.03(+0.28%)
Jul 13, 2018 10.12 10.19 10.12 10.15 50,711 +0.02(+0.17%)
Jul 12, 2018 10.17 10.23 10.07 10.14 54,123 +0.04(+0.44%)
Jul 11, 2018 10.06 10.18 10.06 10.09 50,271 -0.02(-0.19%)
Jul 10, 2018 10.14 10.18 10.10 10.11 48,866 +0.04(+0.39%)
Jul 09, 2018 10.08 10.19 10.07 10.07 59,733 +0.02(+0.17%)
Jul 06, 2018 10.04 10.14 10.04 10.05 91,785 -0.02(-0.17%)
Jul 05, 2018 10.12 10.16 10.06 10.07 61,484 -0.01(-0.11%)
Jul 03, 2018 10.08 10.08 10.08 0 -0.03(-0.28%)
Jul 02, 2018 10.21 10.22 10.11 10.11 48,205 -0.13(-1.31%)
Jun 29, 2018 10.20 10.30 10.20 10.24 35,475 +0.05(+0.49%)
Jun 28, 2018 10.20 10.26 10.19 10.19 40,855 -0.01(-0.05%)
Jun 27, 2018 10.31 10.37 10.20 10.20 65,246 -0.12(-1.14%)
Jun 26, 2018 10.46 10.50 10.31 10.32 71,581 +0.00(+0.00%)
Jun 25, 2018 10.43 10.43 10.31 10.32 81,225 -0.12(-1.18%)
Jun 22, 2018 10.50 10.50 10.41 10.44 67,975 +0.08(+0.81%)
Jun 21, 2018 10.39 10.39 10.33 10.36 84,073 -0.02(-0.22%)
Jun 20, 2018 10.44 10.45 10.38 10.38 45,348 -0.03(-0.27%)
Jun 19, 2018 10.36 10.42 10.31 10.41 79,297 -0.02(-0.16%)
Jun 18, 2018 10.46 10.46 10.37 10.42 81,635 -0.04(-0.37%)
Jun 15, 2018 10.46 10.44 10.46 87,944 +0.02(+0.21%)
Jun 14, 2018 10.46 10.46 10.42 10.44 25,195 +0.00(+0.00%)
Jun 13, 2018 10.42 10.45 10.41 10.44 87,066 +0.01(+0.11%)
Jun 12, 2018 10.42 10.44 10.41 10.43 44,660 +0.02(+0.16%)
Jun 11, 2018 10.41 10.45 10.41 10.41 61,437 +0.06(+0.62%)
Jun 08, 2018 10.39 10.40 10.34 10.35 58,336 -0.07(-0.64%)
Jun 07, 2018 10.39 10.45 10.38 10.41 43,791 +0.06(+0.59%)
Jun 06, 2018 10.35 64,027 +0.01(+0.11%)
Jun 05, 2018 10.37 10.37 10.31 10.34 52,567 +0.03(+0.27%)
Jun 04, 2018 10.31 10.33 10.30 10.31 32,908 +0.04(+0.43%)
Jun 01, 2018 10.27 10.29 10.25 10.27 44,974 +0.07(+0.65%)
May 31, 2018 10.32 10.32 10.20 10.20 48,908 -0.04(-0.43%)
May 30, 2018 10.24 10.25 10.24 10.25 48,139 +0.05(+0.49%)
May 29, 2018 10.43 10.43 10.18 10.20 59,445 -0.12(-1.18%)
May 25, 2018 10.32 10.32 10.32 0 +0.02(+0.16%)
May 24, 2018 10.30 10.34 10.27 10.30 87,228 +0.00(+0.00%)
May 23, 2018 10.30 10.30 10.26 10.30 50,579 -0.01(-0.05%)
May 22, 2018 10.32 10.37 10.29 10.31 81,369 +0.02(+0.21%)
May 21, 2018 10.30 10.30 10.27 10.29 60,727 +0.04(+0.43%)
May 18, 2018 10.23 10.29 10.23 10.24 38,635 +0.01(+0.11%)
May 17, 2018 10.26 10.28 10.23 10.23 42,276 -0.04(-0.43%)
May 16, 2018 10.24 10.34 10.24 10.28 57,948 +0.04(+0.43%)
May 15, 2018 10.26 10.28 10.13 10.23 48,792 -0.06(-0.54%)
May 14, 2018 10.29 10.29 10.28 10.29 38,733 +0.01(+0.11%)
May 11, 2018 10.29 10.29 10.24 10.28 42,857 +0.02(+0.16%)
May 10, 2018 10.20 10.26 10.20 10.26 48,505 +0.12(+1.18%)
May 09, 2018 10.13 10.16 10.11 10.14 38,949 +0.06(+0.55%)
May 08, 2018 10.17 10.17 10.08 10.08 92,019 -0.04(-0.44%)
May 07, 2018 10.12 10.14 10.11 10.13 31,945 +0.03(+0.33%)
May 04, 2018 10.00 10.09 10.00 10.09 40,262 +0.09(+0.94%)
May 03, 2018 10.01 10.01 9.930 10.00 29,875 -0.03(-0.28%)
May 02, 2018 10.11 10.18 10.03 10.03 27,690 -0.05(-0.49%)
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.