Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

16.74 +0.11 (+0.66%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 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 (%)
Oct 31, 2016 6.837 6.876 6.827 6.847 350,869 +0.03(+0.51%)
Oct 28, 2016 6.842 6.946 6.812 6.812 156,128 -0.01(-0.21%)
Oct 27, 2016 6.827 6.852 6.787 6.826 110,126 +0.02(+0.28%)
Oct 26, 2016 6.842 6.842 6.737 6.807 106,455 -0.04(-0.58%)
Oct 25, 2016 6.807 6.866 6.807 6.847 290,842 +0.04(+0.58%)
Oct 24, 2016 6.827 6.906 6.767 6.807 40,797 +0.05(+0.68%)
Oct 21, 2016 6.678 6.761 6.678 6.761 18,358 +0.06(+0.86%)
Oct 20, 2016 6.718 6.742 6.653 6.703 18,474 -0.03(-0.44%)
Oct 19, 2016 6.742 6.747 6.683 6.732 38,473 +0.01(+0.15%)
Oct 18, 2016 6.713 6.752 6.713 6.723 29,929 +0.07(+1.12%)
Oct 17, 2016 6.713 6.713 6.633 6.648 44,540 -0.06(-0.89%)
Oct 14, 2016 6.718 6.723 6.688 6.708 66,371 +0.02(+0.37%)
Oct 13, 2016 6.673 6.688 6.653 6.683 86,366 -0.06(-0.88%)
Oct 12, 2016 6.762 6.777 6.728 6.742 29,879 -0.02(-0.37%)
Oct 11, 2016 6.847 6.899 6.752 6.767 72,906 -0.09(-1.31%)
Oct 10, 2016 6.852 6.936 6.852 6.857 14,311 +0.01(+0.22%)
Oct 07, 2016 6.877 6.906 6.832 6.842 30,835 -0.03(-0.50%)
Oct 06, 2016 6.886 6.911 6.852 6.877 37,776 -0.03(-0.43%)
Oct 05, 2016 6.916 6.916 6.901 6.906 29,789 +0.03(+0.50%)
Oct 04, 2016 6.936 6.951 6.867 6.872 25,798 -0.04(-0.64%)
Oct 03, 2016 6.901 6.924 6.891 6.916 22,485 +0.02(+0.36%)
Sep 30, 2016 6.872 6.941 6.872 6.891 11,291 +0.04(+0.58%)
Sep 29, 2016 6.867 6.930 6.847 6.852 24,306 -0.01(-0.22%)
Sep 28, 2016 6.852 6.931 6.812 6.867 49,572 +0.04(+0.58%)
Sep 27, 2016 6.872 7.005 6.817 6.827 51,879 -0.03(-0.50%)
Sep 26, 2016 6.891 6.911 6.837 6.862 31,549 -0.09(-1.28%)
Sep 23, 2016 6.936 7.005 6.911 6.951 33,604 +0.03(+0.50%)
Sep 22, 2016 6.891 6.980 6.891 6.916 33,777 +0.05(+0.79%)
Sep 21, 2016 6.817 6.864 6.793 6.862 23,632 +0.07(+1.02%)
Sep 20, 2016 6.783 6.807 6.763 6.793 34,298 +0.02(+0.36%)
Sep 19, 2016 6.763 6.793 6.748 6.768 43,323 +0.04(+0.66%)
Sep 16, 2016 6.733 6.738 6.709 6.724 31,125 -0.03(-0.44%)
Sep 15, 2016 6.743 6.827 6.742 6.753 95,097 +0.01(+0.22%)
Sep 14, 2016 6.807 6.827 6.719 6.738 47,324 -0.07(-1.01%)
Sep 13, 2016 6.857 6.894 6.758 6.807 48,301 -0.07(-1.00%)
Sep 12, 2016 6.803 6.877 6.783 6.877 47,762 +0.02(+0.36%)
Sep 09, 2016 6.951 6.951 6.852 6.852 9,689 -0.13(-1.91%)
Sep 08, 2016 6.985 7.005 6.936 6.985 49,645 +0.00(+0.07%)
Sep 07, 2016 6.956 6.980 6.940 6.980 52,719 +0.03(+0.42%)
Sep 06, 2016 6.917 6.952 6.907 6.951 78,216 +0.06(+0.85%)
Sep 02, 2016 6.872 6.892 6.892 6.892 106,617 +0.04(+0.65%)
Sep 01, 2016 6.843 6.848 6.818 6.848 64,145 -0.00(-0.00%)
Aug 31, 2016 6.882 6.882 6.848 6.848 82,115 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.882 63,566 -0.02(-0.28%)
Aug 29, 2016 6.843 6.936 6.831 6.902 89,819 +0.08(+1.15%)
Aug 26, 2016 6.877 6.936 6.787 6.823 37,226 -0.04(-0.64%)
Aug 25, 2016 6.877 6.936 6.853 6.868 29,082 -0.01(-0.21%)
Aug 24, 2016 6.897 6.931 6.868 6.882 26,315 -0.03(-0.43%)
Aug 23, 2016 6.921 6.936 6.878 6.912 58,097 +0.02(+0.28%)
Aug 22, 2016 6.912 6.921 6.882 6.892 51,235 -0.02(-0.28%)
Aug 19, 2016 6.882 6.917 6.853 6.912 282,776 -0.00(-0.07%)
Aug 18, 2016 6.892 6.921 6.823 6.917 30,811 +0.04(+0.64%)
Aug 17, 2016 6.931 6.931 6.799 6.872 29,149 -0.01(-0.21%)
Aug 16, 2016 6.828 6.887 6.823 6.887 66,361 +0.05(+0.79%)
Aug 15, 2016 6.818 6.838 6.800 6.833 29,622 +0.02(+0.29%)
Aug 12, 2016 6.818 6.823 6.774 6.814 27,622 +0.02(+0.29%)
Aug 11, 2016 6.774 6.814 6.720 6.794 55,341 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.715 35,772 -0.02(-0.30%)
Aug 09, 2016 6.721 6.735 6.701 6.735 23,929 +0.01(+0.15%)
Aug 08, 2016 6.706 6.730 6.691 6.726 24,292 +0.04(+0.66%)
Aug 05, 2016 6.696 6.696 6.672 6.682 31,450 +0.03(+0.44%)
Aug 04, 2016 6.657 6.696 6.630 6.652 22,154 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,758 -0.00(-0.07%)
Aug 02, 2016 6.740 6.740 6.599 6.643 18,656 -0.07(-1.09%)
Aug 01, 2016 6.691 6.745 6.691 6.716 53,523 +0.02(+0.29%)
Jul 29, 2016 6.730 6.804 6.696 6.696 44,907 -0.02(-0.29%)
Jul 28, 2016 6.721 6.760 6.711 6.716 35,627 +0.02(+0.29%)
Jul 27, 2016 6.755 6.755 6.696 6.696 24,153 -0.03(-0.44%)
Jul 26, 2016 6.721 6.784 6.716 6.726 81,481 +0.02(+0.29%)
Jul 25, 2016 6.687 6.711 6.687 6.706 32,223 +0.04(+0.58%)
Jul 22, 2016 6.657 6.672 6.633 6.667 34,762 +0.03(+0.52%)
Jul 21, 2016 6.657 6.660 6.613 6.633 88,816 -0.01(-0.15%)
Jul 20, 2016 6.599 6.652 6.579 6.643 82,683 +0.07(+1.04%)
Jul 19, 2016 6.560 6.602 6.545 6.574 72,203 -0.04(-0.59%)
Jul 18, 2016 6.584 6.618 6.579 6.613 59,054 +0.01(+0.15%)
Jul 15, 2016 6.599 6.618 6.555 6.604 97,661 -0.02(-0.37%)
Jul 14, 2016 6.599 6.628 6.571 6.628 33,384 +0.08(+1.27%)
Jul 13, 2016 6.565 6.574 6.526 6.545 33,980 -0.01(-0.22%)
Jul 12, 2016 6.526 6.570 6.521 6.560 41,630 +0.08(+1.28%)
Jul 11, 2016 6.404 6.482 6.404 6.477 62,905 +0.08(+1.30%)
Jul 08, 2016 6.374 6.433 6.340 6.394 27,883 +0.09(+1.47%)
Jul 07, 2016 6.331 6.345 6.277 6.302 123,079 -0.00(-0.08%)
Jul 06, 2016 6.292 6.326 6.243 6.306 71,688 -0.03(-0.46%)
Jul 05, 2016 6.335 6.335 6.311 6.335 14,558 -0.06(-0.94%)
Jul 01, 2016 6.340 6.396 6.396 6.396 29,294 +0.05(+0.85%)
Jun 30, 2016 6.263 6.345 6.257 6.342 40,816 +0.09(+1.50%)
Jun 29, 2016 6.142 6.263 6.142 6.248 54,592 +0.15(+2.38%)
Jun 28, 2016 6.083 6.103 6.031 6.103 48,077 +0.10(+1.70%)
Jun 27, 2016 6.137 6.137 5.962 6.001 49,602 -0.16(-2.60%)
Jun 24, 2016 6.190 6.302 6.142 6.161 170,103 -0.34(-5.29%)
Jun 23, 2016 6.476 6.515 6.413 6.505 93,245 +0.13(+1.98%)
Jun 22, 2016 6.374 6.413 6.355 6.379 141,875 +0.03(+0.46%)
Jun 21, 2016 6.321 6.375 6.311 6.350 62,972 +0.03(+0.46%)
Jun 20, 2016 6.311 6.341 6.311 6.321 70,772 +0.10(+1.64%)
Jun 17, 2016 6.146 6.234 6.146 6.219 64,872 +0.07(+1.18%)
Jun 16, 2016 6.035 6.176 6.020 6.146 56,855 +0.00(+0.08%)
Jun 15, 2016 6.142 6.171 6.108 6.142 30,288 +0.01(+0.24%)
Jun 14, 2016 6.190 6.190 6.103 6.127 65,834 -0.09(-1.40%)
Jun 13, 2016 6.287 6.287 6.209 6.214 78,158 -0.09(-1.46%)
Jun 10, 2016 6.326 6.345 6.277 6.306 45,587 -0.11(-1.74%)
Jun 09, 2016 6.360 6.432 6.360 6.418 72,553 +0.00(+0.08%)
Jun 08, 2016 6.408 6.426 6.384 6.413 91,262 +0.03(+0.45%)
Jun 07, 2016 6.394 6.428 6.379 6.384 37,347 +0.01(+0.15%)
Jun 06, 2016 6.288 6.384 6.278 6.375 84,702 +0.08(+1.22%)
Jun 03, 2016 6.259 6.297 6.230 6.297 21,306 +0.06(+0.93%)
Jun 02, 2016 6.249 6.253 6.201 6.240 13,670 +0.01(+0.15%)
Jun 01, 2016 6.249 6.249 6.216 6.230 31,677 -0.02(-0.31%)
May 31, 2016 6.278 6.278 6.244 6.249 110,263 -0.01(-0.23%)
May 27, 2016 6.278 6.264 6.264 6.264 24,075 -0.01(-0.23%)
May 26, 2016 6.264 6.278 6.216 6.278 31,926 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.254 46,622 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,613 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.042 79,541 +0.01(+0.24%)
May 20, 2016 6.023 6.066 6.023 6.028 61,810 +0.02(+0.40%)
May 19, 2016 6.066 6.066 5.985 6.004 71,635 -0.08(-1.27%)
May 18, 2016 6.052 6.095 6.052 6.081 84,613 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.066 6.066 66,762 -0.03(-0.47%)
May 16, 2016 6.061 6.095 6.061 6.095 51,335 +0.05(+0.80%)
May 13, 2016 6.085 6.092 6.047 6.047 55,202 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.085 6.105 96,987 +0.00(+0.08%)
May 11, 2016 6.110 6.138 6.098 6.100 117,610 -0.02(-0.31%)
May 10, 2016 6.061 6.124 6.061 6.119 106,868 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.066 108,748 +0.05(+0.80%)
May 06, 2016 5.975 6.021 5.975 6.019 131,214 +0.02(+0.40%)
May 05, 2016 6.071 6.071 5.971 5.995 40,866 -0.04(-0.71%)
May 04, 2016 6.038 6.066 6.033 6.038 54,592 -0.07(-1.18%)
May 03, 2016 6.162 6.162 6.081 6.110 78,190 -0.05(-0.78%)
May 02, 2016 6.148 6.192 6.148 6.157 52,789 -0.01(-0.16%)
Apr 29, 2016 6.220 6.220 6.129 6.167 33,723 -0.02(-0.31%)
Apr 28, 2016 6.191 6.272 6.176 6.186 61,647 -0.04(-0.69%)
Apr 27, 2016 6.196 6.244 6.177 6.229 60,007 +0.03(+0.46%)
Apr 26, 2016 6.167 6.200 6.157 6.200 58,619 +0.05(+0.86%)
Apr 25, 2016 6.191 6.191 6.138 6.148 48,017 -0.04(-0.70%)
Apr 22, 2016 6.177 6.196 6.119 6.191 85,997 +0.02(+0.35%)
Apr 21, 2016 6.186 6.207 6.162 6.169 62,654 -0.01(-0.19%)
Apr 20, 2016 6.129 6.210 6.124 6.181 91,557 +0.05(+0.78%)
Apr 19, 2016 6.129 6.167 6.116 6.133 86,563 +0.07(+1.10%)
Apr 18, 2016 6.028 6.087 6.023 6.066 54,807 +0.00(+0.08%)
Apr 15, 2016 6.047 6.086 6.028 6.062 39,030 +0.01(+0.16%)
Apr 14, 2016 6.057 6.090 6.052 6.052 33,541 +0.01(+0.24%)
Apr 13, 2016 6.043 6.066 6.004 6.038 63,228 +0.04(+0.72%)
Apr 12, 2016 5.918 5.997 5.918 5.995 63,961 +0.08(+1.38%)
Apr 11, 2016 5.894 5.942 5.894 5.913 28,393 +0.05(+0.82%)
Apr 08, 2016 5.889 5.913 5.865 5.865 31,689 +0.06(+1.07%)
Apr 07, 2016 5.865 5.881 5.751 5.803 58,156 -0.07(-1.13%)
Apr 06, 2016 5.813 5.894 5.795 5.870 53,201 +0.08(+1.31%)
Apr 05, 2016 5.789 5.827 5.775 5.794 91,272 -0.07(-1.14%)
Apr 04, 2016 5.898 5.950 5.856 5.860 35,851 -0.05(-0.89%)
Apr 01, 2016 5.856 5.946 5.856 5.913 65,047 +0.00(+0.00%)
Mar 31, 2016 5.913 5.956 5.906 5.913 55,156 +0.01(+0.24%)
Mar 30, 2016 5.889 5.946 5.880 5.898 83,198 +0.04(+0.73%)
Mar 29, 2016 5.803 5.856 5.780 5.856 46,053 +0.04(+0.74%)
Mar 28, 2016 5.794 5.822 5.794 5.813 47,504 +0.02(+0.41%)
Mar 24, 2016 5.803 5.789 5.789 5.789 50,033 -0.07(-1.14%)
Mar 23, 2016 5.946 5.959 5.856 5.856 89,170 -0.09(-1.52%)
Mar 22, 2016 5.884 5.956 5.884 5.946 66,275 +0.04(+0.73%)
Mar 21, 2016 5.889 5.927 5.889 5.903 67,925 -0.02(-0.40%)
Mar 18, 2016 5.927 5.946 5.903 5.927 68,560 +0.03(+0.48%)
Mar 17, 2016 5.832 5.929 5.832 5.898 59,379 +0.04(+0.65%)
Mar 16, 2016 5.813 5.872 5.813 5.860 22,716 +0.03(+0.57%)
Mar 15, 2016 5.822 5.851 5.810 5.827 38,153 -0.05(-0.89%)
Mar 14, 2016 5.841 5.884 5.841 5.879 17,961 +0.00(+0.00%)
Mar 11, 2016 5.851 5.884 5.815 5.879 66,161 +0.09(+1.48%)
Mar 10, 2016 5.818 5.837 5.756 5.794 102,015 +0.01(+0.16%)
Mar 09, 2016 5.780 5.802 5.775 5.784 62,957 +0.01(+0.24%)
Mar 08, 2016 5.775 5.780 5.714 5.770 118,225 +0.00(+0.00%)
Mar 07, 2016 5.761 5.780 5.718 5.770 65,985 +0.01(+0.16%)
Mar 04, 2016 5.685 5.775 5.666 5.761 100,074 +0.10(+1.75%)
Mar 03, 2016 5.581 5.666 5.580 5.662 148,829 +0.10(+1.78%)
Mar 02, 2016 5.534 5.586 5.525 5.562 105,368 +0.05(+0.86%)
Mar 01, 2016 5.444 5.520 5.435 5.515 39,852 +0.13(+2.37%)
Feb 29, 2016 5.388 5.435 5.373 5.388 52,280 -0.02(-0.35%)
Feb 26, 2016 5.421 5.439 5.388 5.406 77,977 +0.03(+0.62%)
Feb 25, 2016 5.326 5.378 5.317 5.373 41,607 +0.04(+0.71%)
Feb 24, 2016 5.302 5.336 5.249 5.336 86,339 -0.01(-0.18%)
Feb 23, 2016 5.383 5.411 5.340 5.345 49,772 -0.06(-1.05%)
Feb 22, 2016 5.454 5.454 5.392 5.402 111,630 +0.06(+1.06%)
Feb 19, 2016 5.345 5.350 5.321 5.345 72,763 +0.00(+0.09%)
Feb 18, 2016 5.350 5.383 5.340 5.340 66,370 +0.00(+0.00%)
Feb 17, 2016 5.284 5.369 5.284 5.340 85,903 +0.11(+2.08%)
Feb 16, 2016 5.203 5.246 5.194 5.232 111,374 +0.08(+1.47%)
Feb 12, 2016 5.085 5.156 5.156 5.156 79,773 +0.04(+0.83%)
Feb 11, 2016 5.104 5.137 5.005 5.113 36,780 -0.09(-1.81%)
Feb 10, 2016 5.236 5.260 5.189 5.208 41,645 -0.00(-0.00%)
Feb 09, 2016 5.180 5.235 5.180 5.208 42,840 -0.05(-1.00%)
Feb 08, 2016 5.269 5.274 5.209 5.261 57,143 -0.07(-1.30%)
Feb 05, 2016 5.419 5.419 5.325 5.330 58,132 -0.12(-2.15%)
Feb 04, 2016 5.396 5.485 5.396 5.447 27,469 +0.01(+0.26%)
Feb 03, 2016 5.457 5.457 5.340 5.433 24,567 +0.01(+0.26%)
Feb 02, 2016 5.551 5.551 5.392 5.419 55,283 -0.14(-2.45%)
Feb 01, 2016 5.471 5.558 5.471 5.555 43,942 +0.02(+0.44%)
Jan 29, 2016 5.419 5.531 5.419 5.531 73,665 +0.12(+2.24%)
Jan 28, 2016 5.386 5.415 5.354 5.410 46,129 +0.07(+1.32%)
Jan 27, 2016 5.363 5.415 5.339 5.340 19,912 -0.06(-1.13%)
Jan 26, 2016 5.335 5.405 5.311 5.401 96,591 +0.10(+1.95%)
Jan 25, 2016 5.382 5.382 5.283 5.297 53,991 -0.10(-1.91%)
Jan 22, 2016 5.358 5.419 5.316 5.401 98,974 +0.15(+2.77%)
Jan 21, 2016 5.199 5.279 5.199 5.255 40,163 +0.04(+0.81%)
Jan 20, 2016 5.232 5.237 5.016 5.213 160,520 -0.13(-2.46%)
Jan 19, 2016 5.419 5.419 5.325 5.344 210,386 -0.03(-0.52%)
Jan 15, 2016 5.415 5.372 5.372 5.372 36,231 -0.16(-2.88%)
Jan 14, 2016 5.476 5.546 5.429 5.532 118,108 +0.07(+1.20%)
Jan 13, 2016 5.630 5.663 5.466 5.466 69,803 -0.13(-2.39%)
Jan 12, 2016 5.640 5.659 5.537 5.600 78,174 -0.01(-0.13%)
Jan 11, 2016 5.659 5.659 5.531 5.607 52,124 -0.00(-0.08%)
Jan 08, 2016 5.715 5.729 5.612 5.612 166,923 -0.06(-1.00%)
Jan 07, 2016 5.794 5.808 5.668 5.668 134,149 -0.19(-3.32%)
Jan 06, 2016 5.850 5.873 5.836 5.863 47,134 -0.07(-1.21%)
Jan 05, 2016 5.957 5.981 5.920 5.935 50,315 -0.04(-0.61%)
Jan 04, 2016 6.004 6.008 5.883 5.971 72,819 -0.13(-2.06%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,475 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.063 6.097 102,467 -0.01(-0.15%)
Dec 29, 2015 6.036 6.125 6.036 6.106 144,519 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.036 134,140 -0.02(-0.38%)
Dec 24, 2015 6.036 6.060 6.060 6.060 73,798 +0.04(+0.70%)
Dec 23, 2015 5.981 6.027 5.967 6.018 132,227 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,470 +0.06(+1.03%)
Dec 21, 2015 5.859 5.881 5.831 5.864 117,958 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.822 5.845 79,678 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.887 91,447 -0.02(-0.39%)
Dec 16, 2015 5.883 5.929 5.855 5.911 72,219 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.831 72,238 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,629 -0.07(-1.24%)
Dec 11, 2015 5.887 5.906 5.813 5.815 104,306 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.942 5.943 49,661 -0.02(-0.31%)
Dec 09, 2015 6.022 6.064 5.957 5.962 42,779 -0.05(-0.83%)
Dec 08, 2015 6.044 6.049 5.990 6.012 49,787 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.030 6.058 59,696 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.118 50,338 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.058 6.053 92,256 -0.09(-1.51%)
Dec 02, 2015 6.192 6.202 6.146 6.146 47,674 -0.07(-1.08%)
Dec 01, 2015 6.188 6.225 6.137 6.213 54,746 +0.04(+0.71%)
Nov 30, 2015 6.188 6.188 6.146 6.169 39,923 +0.01(+0.15%)
Nov 27, 2015 6.141 6.183 6.137 6.160 26,795 +0.03(+0.54%)
Nov 25, 2015 6.141 6.127 6.127 6.127 50,128 -0.01(-0.23%)
Nov 24, 2015 6.151 6.165 6.104 6.141 118,833 -0.03(-0.52%)
Nov 23, 2015 6.211 6.229 6.174 6.174 77,369 -0.04(-0.67%)
Nov 20, 2015 6.229 6.248 6.211 6.215 41,857 +0.01(+0.22%)
Nov 19, 2015 6.160 6.220 6.132 6.202 92,982 +0.05(+0.75%)
Nov 18, 2015 6.109 6.165 6.095 6.155 62,464 +0.07(+1.14%)
Nov 17, 2015 6.081 6.132 6.072 6.086 41,745 +0.03(+0.46%)
Nov 16, 2015 6.049 6.072 6.026 6.058 31,194 +0.03(+0.54%)
Nov 13, 2015 6.104 6.104 6.026 6.026 52,425 -0.08(-1.29%)
Nov 12, 2015 6.141 6.160 6.100 6.104 39,014 -0.06(-1.05%)
Nov 11, 2015 6.243 6.243 6.160 6.169 59,796 -0.03(-0.52%)
Nov 10, 2015 6.206 6.239 6.185 6.202 60,748 -0.01(-0.15%)
Nov 09, 2015 6.299 6.303 6.206 6.211 97,477 -0.13(-2.12%)
Nov 06, 2015 6.350 6.350 6.317 6.345 43,648 -0.03(-0.44%)
Nov 05, 2015 6.390 6.390 6.339 6.373 57,654 -0.01(-0.19%)
Nov 04, 2015 6.404 6.413 6.344 6.385 34,334 -0.02(-0.29%)
Nov 03, 2015 6.344 6.404 6.332 6.404 34,956 +0.05(+0.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.