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, 2021 15.53 15.58 15.43 15.49 53,734 +0.00(+0.00%)
Apr 29, 2021 15.48 15.52 15.40 15.49 53,847 +0.08(+0.54%)
Apr 28, 2021 15.37 15.46 15.23 15.41 39,659 +0.08(+0.54%)
Apr 27, 2021 15.23 15.47 15.23 15.32 70,311 +0.03(+0.20%)
Apr 26, 2021 15.09 15.31 15.09 15.29 55,496 +0.18(+1.21%)
Apr 23, 2021 15.09 15.28 14.86 15.11 52,153 +0.12(+0.81%)
Apr 22, 2021 15.22 15.41 14.99 14.99 74,533 -0.20(-1.30%)
Apr 21, 2021 15.08 15.30 15.08 15.19 39,336 +0.11(+0.70%)
Apr 20, 2021 15.05 15.23 15.02 15.08 66,121 +0.02(+0.15%)
Apr 19, 2021 15.19 15.19 15.00 15.06 59,663 -0.09(-0.60%)
Apr 16, 2021 15.13 15.21 15.11 15.15 54,787 +0.03(+0.20%)
Apr 15, 2021 15.19 15.19 14.79 15.12 54,276 -0.03(-0.20%)
Apr 14, 2021 15.06 15.19 15.04 15.15 46,009 +0.10(+0.66%)
Apr 13, 2021 15.07 15.14 15.00 15.05 50,949 +0.00(+0.00%)
Apr 12, 2021 15.00 15.10 14.93 15.05 39,398 +0.05(+0.35%)
Apr 09, 2021 14.92 15.00 14.80 15.00 51,890 +0.10(+0.66%)
Apr 08, 2021 14.82 14.94 14.77 14.90 50,773 +0.15(+1.00%)
Apr 07, 2021 14.73 14.75 14.64 14.75 93,785 +0.04(+0.26%)
Apr 06, 2021 14.71 14.71 14.64 14.71 59,316 +0.06(+0.41%)
Apr 05, 2021 14.61 14.67 14.57 14.65 130,326 +0.08(+0.57%)
Apr 01, 2021 14.55 14.60 14.45 14.57 47,031 +0.05(+0.36%)
Mar 31, 2021 14.49 14.52 14.45 14.52 51,477 +0.04(+0.26%)
Mar 30, 2021 14.45 14.48 14.44 14.48 35,740 +0.02(+0.16%)
Mar 29, 2021 14.42 14.45 14.41 14.45 35,681 +0.08(+0.58%)
Mar 26, 2021 14.49 14.49 14.37 14.37 44,778 -0.11(-0.78%)
Mar 25, 2021 14.39 14.48 14.31 14.48 98,489 +0.05(+0.31%)
Mar 24, 2021 14.39 14.44 14.36 14.44 45,389 +0.09(+0.63%)
Mar 23, 2021 14.35 14.42 14.24 14.35 48,309 -0.07(-0.47%)
Mar 22, 2021 14.38 14.43 14.22 14.42 66,125 +0.09(+0.63%)
Mar 19, 2021 14.31 14.33 14.19 14.33 28,616 +0.02(+0.11%)
Mar 18, 2021 14.26 14.32 14.23 14.31 49,927 +0.02(+0.16%)
Mar 17, 2021 14.24 14.29 14.18 14.29 41,093 +0.05(+0.32%)
Mar 16, 2021 14.17 14.34 14.08 14.24 66,435 +0.11(+0.80%)
Mar 15, 2021 14.02 14.15 13.97 14.13 41,959 +0.10(+0.70%)
Mar 12, 2021 14.00 14.14 13.94 14.03 36,167 +0.00(+0.00%)
Mar 11, 2021 14.13 14.14 13.96 14.03 47,069 +0.03(+0.22%)
Mar 10, 2021 13.97 14.08 13.97 14.00 46,315 +0.03(+0.22%)
Mar 09, 2021 14.05 14.14 13.85 13.97 77,945 -0.01(-0.05%)
Mar 08, 2021 13.89 14.21 13.75 13.98 79,707 +0.09(+0.63%)
Mar 05, 2021 14.18 14.18 13.80 13.89 88,918 -0.11(-0.75%)
Mar 04, 2021 14.15 14.27 13.96 14.00 57,402 -0.20(-1.43%)
Mar 03, 2021 13.93 14.28 13.93 14.20 50,367 +0.25(+1.83%)
Mar 02, 2021 13.96 14.06 13.85 13.94 45,946 +0.07(+0.49%)
Mar 01, 2021 13.91 14.15 13.88 13.88 35,869 -0.01(-0.05%)
Feb 26, 2021 13.99 14.03 13.87 13.88 38,660 -0.07(-0.48%)
Feb 25, 2021 13.94 14.18 13.77 13.95 52,239 -0.02(-0.16%)
Feb 24, 2021 13.80 14.06 13.75 13.97 44,630 +0.16(+1.14%)
Feb 23, 2021 14.02 14.06 13.82 13.82 45,281 -0.37(-2.59%)
Feb 22, 2021 14.26 14.29 14.00 14.18 64,570 -0.09(-0.63%)
Feb 19, 2021 14.18 14.37 14.18 14.28 35,860 +0.10(+0.69%)
Feb 18, 2021 14.19 14.19 14.06 14.18 38,012 -0.02(-0.16%)
Feb 17, 2021 14.12 14.20 13.97 14.20 44,121 +0.05(+0.37%)
Feb 16, 2021 14.14 14.18 14.01 14.15 41,951 +0.08(+0.59%)
Feb 12, 2021 13.92 14.06 13.92 14.06 19,729 +0.11(+0.81%)
Feb 11, 2021 13.86 13.99 13.79 13.95 22,366 +0.09(+0.65%)
Feb 10, 2021 13.81 13.91 13.76 13.86 31,983 +0.06(+0.43%)
Feb 09, 2021 13.65 13.92 13.64 13.80 43,959 +0.15(+1.10%)
Feb 08, 2021 13.74 13.82 13.58 13.65 66,887 -0.08(-0.57%)
Feb 05, 2021 13.59 13.89 13.55 13.73 72,574 +0.22(+1.66%)
Feb 04, 2021 13.45 13.62 13.45 13.51 35,417 +0.08(+0.61%)
Feb 03, 2021 13.47 13.60 13.39 13.43 37,031 +0.02(+0.17%)
Feb 02, 2021 13.45 13.56 13.28 13.40 38,174 +0.01(+0.11%)
Feb 01, 2021 13.34 13.39 13.12 13.39 69,340 +0.23(+1.76%)
Jan 29, 2021 13.15 13.39 13.15 13.16 50,305 -0.04(-0.34%)
Jan 28, 2021 13.35 13.45 13.13 13.20 56,380 -0.11(-0.84%)
Jan 27, 2021 13.50 13.50 13.12 13.31 56,626 -0.29(-2.14%)
Jan 26, 2021 13.49 13.63 13.49 13.60 46,524 +0.12(+0.88%)
Jan 25, 2021 13.97 13.98 13.07 13.48 143,179 -0.48(-3.42%)
Jan 22, 2021 13.92 13.99 13.87 13.96 52,183 +0.02(+0.16%)
Jan 21, 2021 13.82 13.98 13.74 13.94 52,185 +0.20(+1.47%)
Jan 20, 2021 13.79 14.15 13.66 13.74 56,503 +0.01(+0.05%)
Jan 19, 2021 13.66 13.75 13.60 13.73 58,755 +0.05(+0.38%)
Jan 15, 2021 13.69 13.74 13.66 13.68 38,634 -0.04(-0.33%)
Jan 14, 2021 13.76 13.76 13.65 13.72 53,448 -0.01(-0.11%)
Jan 13, 2021 13.73 13.79 13.60 13.74 51,865 +0.04(+0.33%)
Jan 12, 2021 13.70 13.78 13.63 13.69 51,938 +0.04(+0.33%)
Jan 11, 2021 13.64 13.69 13.49 13.65 53,062 -0.05(-0.38%)
Jan 08, 2021 13.89 13.89 13.64 13.70 86,257 -0.19(-1.37%)
Jan 07, 2021 13.53 13.89 13.41 13.89 117,184 +0.47(+3.53%)
Jan 06, 2021 13.11 13.71 13.11 13.42 73,566 +0.01(+0.11%)
Jan 05, 2021 13.09 13.50 12.98 13.40 60,457 +0.27(+2.09%)
Jan 04, 2021 13.25 13.25 13.02 13.13 80,329 -0.07(-0.51%)
Dec 31, 2020 13.19 13.19 13.19 29,885 +0.00(+0.00%)
Dec 30, 2020 13.24 13.34 13.16 13.19 29,885 -0.05(-0.39%)
Dec 29, 2020 13.32 13.35 13.17 13.25 38,365 -0.07(-0.56%)
Dec 28, 2020 13.42 13.42 13.14 13.32 67,194 -0.01(-0.11%)
Dec 24, 2020 13.29 13.41 13.25 13.34 34,689 +0.11(+0.84%)
Dec 23, 2020 13.34 13.42 13.16 13.22 69,722 -0.04(-0.28%)
Dec 22, 2020 13.08 13.51 13.08 13.26 60,737 +0.14(+1.07%)
Dec 21, 2020 13.17 13.17 12.93 13.12 60,727 -0.01(-0.11%)
Dec 18, 2020 13.27 13.36 13.08 13.14 55,745 -0.11(-0.84%)
Dec 17, 2020 13.13 13.27 13.12 13.25 80,257 +0.21(+1.59%)
Dec 16, 2020 12.94 13.14 12.93 13.04 66,677 +0.06(+0.46%)
Dec 15, 2020 13.01 13.04 12.86 12.98 41,331 +0.05(+0.40%)
Dec 14, 2020 12.83 13.10 12.83 12.93 63,020 +0.06(+0.46%)
Dec 11, 2020 12.82 12.87 12.65 12.87 37,118 +0.07(+0.58%)
Dec 10, 2020 12.87 12.87 12.62 12.79 72,172 -0.05(-0.42%)
Dec 09, 2020 13.06 13.07 12.75 12.85 56,796 -0.14(-1.08%)
Dec 08, 2020 12.83 13.07 12.82 12.99 64,939 +0.15(+1.20%)
Dec 07, 2020 12.92 13.02 12.80 12.83 51,943 -0.06(-0.46%)
Dec 04, 2020 12.94 13.14 12.89 12.89 38,568 -0.04(-0.34%)
Dec 03, 2020 12.90 12.96 12.76 12.94 57,758 +0.15(+1.21%)
Dec 02, 2020 12.78 12.92 12.75 12.78 62,104 -0.01(-0.12%)
Dec 01, 2020 12.84 12.92 12.68 12.80 41,036 +0.08(+0.64%)
Nov 30, 2020 12.70 12.73 12.64 12.72 33,905 +0.03(+0.23%)
Nov 27, 2020 12.64 12.70 12.59 12.69 37,889 +0.10(+0.76%)
Nov 25, 2020 12.58 12.66 12.51 12.59 36,531 +0.05(+0.41%)
Nov 24, 2020 12.58 12.67 12.46 12.54 65,091 +0.13(+1.01%)
Nov 23, 2020 12.43 12.47 12.39 12.41 45,380 +0.03(+0.24%)
Nov 20, 2020 12.36 12.41 12.33 12.39 26,753 +0.07(+0.54%)
Nov 19, 2020 12.24 12.35 12.17 12.32 41,267 +0.05(+0.42%)
Nov 18, 2020 12.32 12.44 12.26 12.27 24,230 -0.00(-0.00%)
Nov 17, 2020 12.36 12.47 12.25 12.27 57,057 -0.07(-0.59%)
Nov 16, 2020 12.10 12.50 12.08 12.34 56,147 +0.27(+2.19%)
Nov 13, 2020 11.93 12.12 11.93 12.08 26,074 +0.18(+1.49%)
Nov 12, 2020 12.14 12.19 11.84 11.90 55,300 -0.27(-2.20%)
Nov 11, 2020 12.06 12.25 12.04 12.17 53,975 +0.21(+1.78%)
Nov 10, 2020 11.83 12.17 11.79 11.95 43,530 +0.10(+0.80%)
Nov 09, 2020 12.04 12.16 11.86 11.86 70,311 +0.29(+2.53%)
Nov 06, 2020 11.68 11.79 11.57 11.57 67,383 -0.12(-1.00%)
Nov 05, 2020 11.68 11.73 11.54 11.68 65,329 +0.13(+1.14%)
Nov 04, 2020 11.36 11.55 11.23 11.55 79,526 +0.27(+2.40%)
Nov 03, 2020 11.11 11.28 11.01 11.28 51,055 +0.31(+2.80%)
Nov 02, 2020 10.95 11.07 10.89 10.97 49,820 +0.18(+1.63%)
Oct 30, 2020 11.03 11.07 10.76 10.80 74,491 -0.29(-2.64%)
Oct 29, 2020 11.18 11.23 11.00 11.09 68,880 -0.10(-0.92%)
Oct 28, 2020 11.06 11.33 10.72 11.19 105,523 +0.04(+0.39%)
Oct 27, 2020 11.18 11.50 11.08 11.15 66,764 +0.07(+0.59%)
Oct 26, 2020 11.33 11.51 11.08 11.08 52,460 -0.40(-3.44%)
Oct 23, 2020 11.49 11.65 11.39 11.48 59,866 +0.10(+0.90%)
Oct 22, 2020 11.51 11.55 11.38 11.38 47,082 -0.16(-1.39%)
Oct 21, 2020 11.60 11.65 11.43 11.54 32,797 -0.07(-0.63%)
Oct 20, 2020 11.55 11.63 11.50 11.61 29,957 +0.08(+0.70%)
Oct 19, 2020 11.67 11.67 11.45 11.53 38,228 -0.12(-1.01%)
Oct 16, 2020 11.57 11.67 11.55 11.65 15,444 +0.12(+1.08%)
Oct 15, 2020 11.53 11.62 11.46 11.52 46,266 -0.04(-0.32%)
Oct 14, 2020 11.57 11.58 11.49 11.56 56,324 -0.01(-0.06%)
Oct 13, 2020 11.69 11.78 11.49 11.57 50,321 -0.13(-1.15%)
Oct 12, 2020 11.71 11.78 11.68 11.70 66,737 +0.03(+0.25%)
Oct 09, 2020 11.67 11.74 11.59 11.67 37,424 +0.06(+0.50%)
Oct 08, 2020 11.61 11.70 11.56 11.61 48,947 +0.03(+0.25%)
Oct 07, 2020 11.61 11.61 11.49 11.59 44,005 +0.01(+0.06%)
Oct 06, 2020 11.37 11.63 11.37 11.58 56,337 +0.19(+1.66%)
Oct 05, 2020 11.33 11.40 11.26 11.39 80,192 +0.15(+1.29%)
Oct 02, 2020 11.19 11.32 11.08 11.24 66,043 -0.12(-1.02%)
Oct 01, 2020 11.37 11.48 11.27 11.36 70,245 +0.08(+0.71%)
Sep 30, 2020 11.35 11.48 11.28 11.28 80,094 -0.10(-0.89%)
Sep 29, 2020 11.46 11.46 11.35 11.38 47,647 -0.07(-0.63%)
Sep 28, 2020 11.42 11.52 11.41 11.45 36,694 +0.15(+1.29%)
Sep 25, 2020 11.28 11.41 11.19 11.31 48,019 -0.03(-0.26%)
Sep 24, 2020 11.36 11.44 11.27 11.34 38,115 -0.13(-1.14%)
Sep 23, 2020 11.63 11.73 11.45 11.47 89,753 -0.08(-0.69%)
Sep 22, 2020 11.49 11.57 11.46 11.55 54,014 +0.07(+0.63%)
Sep 21, 2020 11.43 11.48 11.30 11.48 67,269 -0.07(-0.63%)
Sep 18, 2020 11.56 11.59 11.48 11.55 39,075 -0.01(-0.06%)
Sep 17, 2020 11.62 11.67 11.53 11.56 33,878 -0.15(-1.30%)
Sep 16, 2020 11.73 11.78 11.65 11.71 46,948 +0.06(+0.50%)
Sep 15, 2020 11.57 11.69 11.57 11.65 32,584 +0.10(+0.88%)
Sep 14, 2020 11.51 11.55 11.45 11.55 36,123 +0.15(+1.34%)
Sep 11, 2020 11.40 11.43 11.35 11.40 33,159 +0.00(+0.00%)
Sep 10, 2020 11.51 11.51 11.34 11.40 86,316 -0.08(-0.66%)
Sep 09, 2020 11.24 11.49 11.24 11.47 24,418 +0.30(+2.65%)
Sep 08, 2020 11.19 11.34 11.15 11.18 68,045 -0.09(-0.83%)
Sep 04, 2020 11.49 11.54 11.20 11.27 59,147 -0.08(-0.70%)
Sep 03, 2020 11.55 11.57 11.33 11.35 53,886 -0.22(-1.87%)
Sep 02, 2020 11.53 11.57 11.42 11.57 37,968 +0.11(+0.95%)
Sep 01, 2020 11.43 11.55 11.34 11.46 59,219 +0.07(+0.63%)
Aug 31, 2020 11.36 11.46 11.36 11.38 52,331 +0.06(+0.57%)
Aug 28, 2020 11.37 11.45 11.28 11.32 52,498 -0.01(-0.13%)
Aug 27, 2020 11.25 11.38 11.18 11.33 74,988 +0.09(+0.84%)
Aug 26, 2020 11.23 11.32 11.20 11.24 45,817 +0.01(+0.13%)
Aug 25, 2020 11.14 11.28 11.12 11.23 49,163 +0.10(+0.91%)
Aug 24, 2020 11.43 11.43 11.07 11.12 188,871 -0.13(-1.16%)
Aug 21, 2020 11.21 11.31 11.20 11.25 48,066 +0.03(+0.26%)
Aug 20, 2020 11.22 11.28 11.22 11.23 47,004 -0.10(-0.89%)
Aug 19, 2020 11.33 11.44 11.29 11.33 49,182 +0.01(+0.06%)
Aug 18, 2020 11.44 11.44 11.28 11.32 94,075 +0.05(+0.45%)
Aug 17, 2020 11.12 11.30 11.07 11.27 62,778 +0.20(+1.83%)
Aug 14, 2020 11.12 11.12 10.99 11.07 29,781 -0.04(-0.39%)
Aug 13, 2020 11.00 11.12 10.84 11.11 54,228 +0.12(+1.05%)
Aug 12, 2020 10.97 11.00 10.93 10.99 49,063 +0.10(+0.93%)
Aug 11, 2020 10.89 10.97 10.84 10.89 93,532 -0.04(-0.35%)
Aug 10, 2020 10.92 10.93 10.80 10.93 143,398 +0.05(+0.46%)
Aug 07, 2020 10.75 10.88 10.70 10.88 63,190 +0.06(+0.53%)
Aug 06, 2020 10.81 10.85 10.68 10.82 66,715 +0.01(+0.07%)
Aug 05, 2020 10.80 10.84 10.75 10.82 72,935 +0.17(+1.62%)
Aug 04, 2020 10.70 10.82 10.65 10.65 81,942 -0.12(-1.13%)
Aug 03, 2020 10.75 10.79 10.68 10.77 62,512 +0.07(+0.67%)
Jul 31, 2020 10.60 10.70 10.55 10.70 66,537 +0.05(+0.47%)
Jul 30, 2020 10.56 10.65 10.44 10.65 60,697 +0.04(+0.41%)
Jul 29, 2020 10.48 10.60 10.45 10.60 65,306 +0.14(+1.37%)
Jul 28, 2020 10.48 10.50 10.35 10.46 124,487 +0.01(+0.07%)
Jul 27, 2020 10.54 10.54 10.45 10.45 119,474 -0.09(-0.82%)
Jul 24, 2020 10.46 10.54 10.34 10.54 125,961 +0.09(+0.89%)
Jul 23, 2020 10.54 10.54 10.41 10.45 129,117 -0.03(-0.27%)
Jul 22, 2020 10.50 10.50 10.42 10.47 101,937 +0.03(+0.27%)
Jul 21, 2020 10.41 10.47 10.39 10.45 175,251 +0.07(+0.69%)
Jul 20, 2020 10.33 10.39 10.29 10.37 69,485 +0.05(+0.49%)
Jul 17, 2020 10.32 10.37 10.25 10.32 86,485 -0.01(-0.07%)
Jul 16, 2020 10.23 10.35 10.23 10.33 48,952 -0.03(-0.28%)
Jul 15, 2020 10.40 10.47 10.32 10.36 95,965 +0.06(+0.56%)
Jul 14, 2020 10.26 10.30 10.19 10.30 33,854 +0.06(+0.56%)
Jul 13, 2020 10.34 10.40 10.21 10.24 57,563 -0.11(-1.11%)
Jul 10, 2020 10.30 10.36 10.25 10.36 37,244 +0.11(+1.02%)
Jul 09, 2020 10.33 10.33 10.19 10.25 103,042 -0.07(-0.69%)
Jul 08, 2020 10.30 10.35 10.28 10.33 63,438 +0.05(+0.48%)
Jul 07, 2020 10.21 10.28 10.21 10.28 54,739 +0.06(+0.63%)
Jul 06, 2020 10.23 10.29 10.20 10.21 56,871 +0.11(+1.06%)
Jul 02, 2020 10.15 10.23 10.08 10.10 42,159 +0.06(+0.64%)
Jul 01, 2020 10.05 10.06 9.948 10.04 41,376 +0.01(+0.14%)
Jun 30, 2020 9.998 10.05 9.848 10.03 66,917 +0.09(+0.86%)
Jun 29, 2020 9.905 9.948 9.748 9.941 63,972 +0.11(+1.09%)
Jun 26, 2020 9.884 9.905 9.742 9.834 62,817 -0.07(-0.72%)
Jun 25, 2020 9.884 9.946 9.757 9.905 54,516 +0.02(+0.22%)
Jun 24, 2020 10.10 10.10 9.820 9.884 52,919 -0.22(-2.18%)
Jun 23, 2020 10.14 10.16 10.07 10.10 62,238 +0.11(+1.07%)
Jun 22, 2020 9.976 10.05 9.898 9.998 134,464 +0.04(+0.43%)
Jun 19, 2020 10.01 10.12 9.927 9.955 60,287 -0.07(-0.71%)
Jun 18, 2020 10.05 10.07 9.969 10.03 38,415 -0.01(-0.07%)
Jun 17, 2020 10.04 10.10 9.998 10.03 63,708 +0.03(+0.28%)
Jun 16, 2020 10.08 10.16 9.912 10.00 81,143 +0.17(+1.74%)
Jun 15, 2020 9.614 9.892 9.557 9.834 58,418 +0.02(+0.22%)
Jun 12, 2020 9.841 9.962 9.720 9.813 88,253 +0.19(+2.00%)
Jun 11, 2020 10.08 10.15 9.621 9.621 88,773 -0.66(-6.39%)
Jun 10, 2020 10.28 10.32 10.22 10.28 85,479 -0.01(-0.07%)
Jun 09, 2020 10.33 10.40 10.28 10.28 46,003 -0.11(-1.02%)
Jun 08, 2020 10.36 10.42 10.32 10.39 91,354 +0.01(+0.07%)
Jun 05, 2020 10.28 10.38 10.28 10.38 60,448 +0.20(+1.94%)
Jun 04, 2020 10.16 10.19 10.09 10.19 70,389 +0.02(+0.21%)
Jun 03, 2020 10.10 10.18 10.09 10.16 52,272 +0.14(+1.41%)
Jun 02, 2020 9.981 10.05 9.946 10.02 45,791 +0.11(+1.14%)
Jun 01, 2020 9.755 9.925 9.752 9.911 85,080 +0.16(+1.59%)
May 29, 2020 9.713 9.755 9.642 9.755 95,699 +0.04(+0.44%)
May 28, 2020 9.741 9.816 9.678 9.713 89,775 +0.04(+0.36%)
May 27, 2020 9.607 9.706 9.487 9.677 141,762 +0.07(+0.74%)
May 26, 2020 9.607 9.642 9.564 9.607 75,184 +0.15(+1.57%)
May 22, 2020 9.423 9.466 9.381 9.458 73,189 +0.01(+0.15%)
May 21, 2020 9.473 9.522 9.397 9.444 42,986 -0.09(-0.96%)
May 20, 2020 9.501 9.579 9.444 9.536 53,724 +0.20(+2.12%)
May 19, 2020 9.331 9.458 9.324 9.338 75,211 -0.01(-0.15%)
May 18, 2020 9.155 9.395 9.155 9.352 56,687 +0.28(+3.04%)
May 15, 2020 9.006 9.077 8.992 9.077 27,039 +0.07(+0.78%)
May 14, 2020 8.964 9.028 8.809 9.006 81,080 -0.04(-0.39%)
May 13, 2020 9.204 9.204 8.971 9.042 75,927 -0.16(-1.77%)
May 12, 2020 9.402 9.430 9.204 9.204 114,136 -0.16(-1.66%)
May 11, 2020 9.388 9.409 9.342 9.360 96,629 -0.09(-1.00%)
May 08, 2020 9.370 9.454 9.345 9.454 75,912 +0.20(+2.20%)
May 07, 2020 9.230 9.286 9.198 9.251 47,061 +0.12(+1.30%)
May 06, 2020 9.181 9.223 9.110 9.132 160,425 -0.06(-0.69%)
May 05, 2020 9.160 9.230 9.146 9.195 63,940 +0.14(+1.55%)
May 04, 2020 9.061 9.072 8.970 9.054 77,741 -0.04(-0.46%)
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.