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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2006 6.041 6.086 6.041 6.074 187,062 +0.04(+0.60%)
Apr 27, 2006 6.023 6.038 6.017 6.038 73,831 +0.00(+0.05%)
Apr 26, 2006 6.026 6.038 6.011 6.035 95,021 +0.02(+0.30%)
Apr 25, 2006 6.023 6.035 6.001 6.017 177,130 -0.01(-0.10%)
Apr 24, 2006 6.023 6.026 5.998 6.023 61,912 -0.01(-0.20%)
Apr 21, 2006 6.014 6.041 6.014 6.035 167,197 +0.04(+0.60%)
Apr 20, 2006 5.977 6.008 5.974 5.998 116,210 +0.04(+0.71%)
Apr 19, 2006 5.983 5.995 5.926 5.956 91,379 +0.02(+0.25%)
Apr 18, 2006 5.878 5.950 5.875 5.941 126,474 +0.07(+1.24%)
Apr 17, 2006 5.893 5.909 5.850 5.869 167,859 -0.04(-0.61%)
Apr 13, 2006 5.926 5.968 5.890 5.905 64,230 -0.02(-0.36%)
Apr 12, 2006 5.929 5.929 5.884 5.926 88,730 +0.01(+0.10%)
Apr 11, 2006 5.965 5.968 5.899 5.920 100,980 -0.03(-0.51%)
Apr 10, 2006 5.965 5.983 5.950 5.950 89,061 -0.06(-1.05%)
Apr 07, 2006 6.026 6.035 5.998 6.014 64,230 -0.02(-0.30%)
Apr 06, 2006 6.038 6.047 6.014 6.032 177,461 +0.00(+0.05%)
Apr 05, 2006 5.980 6.041 5.980 6.029 173,157 +0.06(+0.96%)
Apr 04, 2006 5.959 5.986 5.938 5.971 127,798 -0.00(-0.05%)
Apr 03, 2006 5.899 6.011 5.893 5.974 216,860 +0.07(+1.23%)
Mar 31, 2006 5.908 5.950 5.902 5.902 74,493 +0.02(+0.36%)
Mar 30, 2006 5.905 5.917 5.878 5.881 66,216 -0.01(-0.10%)
Mar 29, 2006 5.905 5.911 5.878 5.887 63,237 -0.01(-0.10%)
Mar 28, 2006 5.875 5.908 5.875 5.893 194,677 -0.03(-0.51%)
Mar 27, 2006 5.959 5.959 5.899 5.923 124,487 -0.02(-0.36%)
Mar 24, 2006 5.941 5.950 5.920 5.944 73,831 +0.01(+0.10%)
Mar 23, 2006 5.953 5.962 5.917 5.938 152,629 -0.02(-0.25%)
Mar 22, 2006 5.941 5.959 5.926 5.953 68,865 +0.01(+0.20%)
Mar 21, 2006 5.968 5.980 5.932 5.941 131,771 -0.03(-0.46%)
Mar 20, 2006 5.980 5.980 5.947 5.968 58,932 -0.01(-0.15%)
Mar 17, 2006 5.923 5.977 5.920 5.977 76,149 +0.06(+1.02%)
Mar 16, 2006 5.920 5.929 5.896 5.917 75,487 +0.03(+0.56%)
Mar 15, 2006 5.890 5.920 5.878 5.884 116,210 +0.00(+0.00%)
Mar 14, 2006 5.847 5.890 5.847 5.884 189,380 +0.06(+1.09%)
Mar 13, 2006 5.814 5.860 5.814 5.820 124,156 +0.01(+0.10%)
Mar 10, 2006 5.814 5.823 5.790 5.814 40,392 +0.02(+0.26%)
Mar 09, 2006 5.799 5.850 5.778 5.799 105,615 -0.07(-1.18%)
Mar 08, 2006 5.869 5.869 5.841 5.869 77,142 +0.00(+0.00%)
Mar 07, 2006 5.847 5.872 5.817 5.869 93,365 +0.01(+0.21%)
Mar 06, 2006 5.838 5.869 5.838 5.857 57,277 -0.01(-0.15%)
Mar 03, 2006 5.860 5.872 5.832 5.866 97,669 -0.01(-0.10%)
Mar 02, 2006 5.844 5.875 5.838 5.872 73,169 +0.02(+0.26%)
Mar 01, 2006 5.820 5.875 5.814 5.857 92,041 +0.01(+0.10%)
Feb 28, 2006 5.850 5.860 5.811 5.850 52,311 +0.00(+0.00%)
Feb 27, 2006 5.829 5.854 5.817 5.850 83,764 +0.00(+0.05%)
Feb 24, 2006 5.854 5.854 5.808 5.847 82,439 +0.01(+0.16%)
Feb 23, 2006 5.805 5.850 5.793 5.838 76,811 +0.02(+0.26%)
Feb 22, 2006 5.790 5.884 5.769 5.823 89,723 +0.05(+0.78%)
Feb 21, 2006 5.772 5.802 5.760 5.778 67,541 -0.01(-0.16%)
Feb 17, 2006 5.778 5.823 5.769 5.787 70,189 +0.01(+0.10%)
Feb 16, 2006 5.733 5.781 5.733 5.781 52,973 +0.04(+0.68%)
Feb 15, 2006 5.742 5.766 5.736 5.742 71,514 +0.00(+0.00%)
Feb 14, 2006 5.781 5.781 5.681 5.742 67,872 -0.03(-0.47%)
Feb 13, 2006 5.814 5.814 5.715 5.769 45,689 -0.02(-0.37%)
Feb 10, 2006 5.748 5.793 5.748 5.790 54,628 +0.02(+0.37%)
Feb 09, 2006 5.769 5.823 5.757 5.769 72,838 -0.02(-0.31%)
Feb 08, 2006 5.826 5.826 5.766 5.787 36,750 -0.02(-0.36%)
Feb 07, 2006 5.799 5.826 5.763 5.808 102,305 +0.02(+0.42%)
Feb 06, 2006 5.844 5.844 5.748 5.784 39,730 -0.04(-0.73%)
Feb 03, 2006 5.844 5.860 5.799 5.826 57,608 -0.02(-0.41%)
Feb 02, 2006 5.814 5.857 5.814 5.850 53,635 +0.00(+0.05%)
Feb 01, 2006 5.854 5.854 5.820 5.847 50,655 +0.00(+0.05%)
Jan 31, 2006 5.847 5.847 5.817 5.844 58,270 +0.03(+0.47%)
Jan 30, 2006 5.860 5.860 5.817 5.817 29,797 -0.03(-0.47%)
Jan 27, 2006 5.799 5.854 5.799 5.844 200,305 +0.03(+0.52%)
Jan 26, 2006 5.814 5.844 5.784 5.814 156,602 +0.03(+0.52%)
Jan 25, 2006 5.799 5.829 5.754 5.784 86,744 +0.02(+0.26%)
Jan 24, 2006 5.781 5.844 5.739 5.769 114,555 +0.02(+0.32%)
Jan 23, 2006 5.742 5.751 5.684 5.751 37,081 -0.02(-0.31%)
Jan 20, 2006 5.769 5.802 5.696 5.769 113,230 -0.01(-0.26%)
Jan 19, 2006 5.739 5.790 5.739 5.784 47,676 +0.03(+0.47%)
Jan 18, 2006 5.724 5.769 5.681 5.757 88,068 -0.01(-0.21%)
Jan 17, 2006 5.784 5.835 5.766 5.769 85,088 -0.05(-0.88%)
Jan 13, 2006 5.778 5.823 5.772 5.820 49,331 +0.02(+0.42%)
Jan 12, 2006 5.799 5.829 5.793 5.796 42,378 -0.03(-0.47%)
Jan 11, 2006 5.784 5.823 5.778 5.823 57,939 +0.01(+0.16%)
Jan 10, 2006 5.793 5.829 5.766 5.814 57,277 -0.02(-0.31%)
Jan 09, 2006 5.844 5.844 5.820 5.832 73,169 +0.01(+0.16%)
Jan 06, 2006 5.787 5.829 5.784 5.823 37,081 +0.04(+0.68%)
Jan 05, 2006 5.814 5.829 5.739 5.784 81,777 -0.01(-0.16%)
Jan 04, 2006 5.690 5.793 5.690 5.793 95,683 +0.13(+2.24%)
Jan 03, 2006 5.603 5.678 5.579 5.666 113,561 +0.06(+1.08%)
Dec 30, 2005 5.627 5.636 5.597 5.606 93,034 +0.00(+0.00%)
Dec 29, 2005 5.612 5.648 5.597 5.606 113,230 +0.00(+0.05%)
Dec 28, 2005 5.567 5.603 5.561 5.603 72,176 +0.02(+0.27%)
Dec 27, 2005 5.612 5.648 5.564 5.588 136,406 +0.02(+0.38%)
Dec 23, 2005 5.558 5.585 5.527 5.567 84,095 +0.03(+0.60%)
Dec 22, 2005 5.527 5.542 5.512 5.533 61,581 +0.02(+0.33%)
Dec 21, 2005 5.536 5.573 5.512 5.515 90,054 -0.05(-0.92%)
Dec 20, 2005 5.588 5.609 5.521 5.567 101,973 -0.01(-0.16%)
Dec 19, 2005 5.570 5.603 5.570 5.576 90,385 +0.02(+0.38%)
Dec 16, 2005 5.588 5.630 5.536 5.554 136,075 +0.01(+0.22%)
Dec 15, 2005 5.609 5.624 5.536 5.542 92,041 -0.04(-0.65%)
Dec 14, 2005 5.567 5.585 5.567 5.579 105,284 +0.02(+0.43%)
Dec 13, 2005 5.518 5.588 5.518 5.554 143,359 +0.03(+0.60%)
Dec 12, 2005 5.542 5.573 5.518 5.521 120,183 -0.04(-0.65%)
Dec 09, 2005 5.558 5.576 5.518 5.558 69,196 +0.02(+0.27%)
Dec 08, 2005 5.536 5.579 5.533 5.542 67,541 -0.03(-0.54%)
Dec 07, 2005 5.603 5.627 5.545 5.573 253,279 -0.01(-0.16%)
Dec 06, 2005 5.573 5.633 5.570 5.582 133,095 +0.02(+0.33%)
Dec 05, 2005 5.545 5.576 5.545 5.564 405,909 +0.02(+0.33%)
Dec 02, 2005 5.548 5.564 5.530 5.545 83,433 +0.00(+0.05%)
Dec 01, 2005 5.524 5.561 5.503 5.542 236,394 +0.03(+0.60%)
Nov 30, 2005 5.527 5.554 5.491 5.509 84,757 -0.03(-0.55%)
Nov 29, 2005 5.527 5.570 5.527 5.539 148,656 +0.01(+0.22%)
Nov 28, 2005 5.548 5.582 5.521 5.527 96,345 -0.04(-0.65%)
Nov 25, 2005 5.573 5.588 5.554 5.564 95,021 +0.02(+0.33%)
Nov 23, 2005 5.521 5.564 5.512 5.545 149,650 +0.03(+0.49%)
Nov 22, 2005 5.506 5.521 5.497 5.518 94,359 +0.01(+0.16%)
Nov 21, 2005 5.521 5.521 5.488 5.509 73,169 -0.00(-0.05%)
Nov 18, 2005 5.515 5.524 5.491 5.512 121,176 +0.01(+0.16%)
Nov 17, 2005 5.473 5.515 5.473 5.503 44,365 +0.01(+0.11%)
Nov 16, 2005 5.521 5.576 5.470 5.497 199,974 -0.03(-0.55%)
Nov 15, 2005 5.527 5.558 5.521 5.527 81,115 -0.01(-0.11%)
Nov 14, 2005 5.564 5.588 5.527 5.533 114,886 -0.02(-0.27%)
Nov 11, 2005 5.536 5.573 5.536 5.548 49,993 -0.01(-0.16%)
Nov 10, 2005 5.567 5.588 5.527 5.558 50,655 +0.02(+0.27%)
Nov 09, 2005 5.606 5.642 5.542 5.542 71,845 -0.09(-1.61%)
Nov 08, 2005 5.657 5.678 5.597 5.633 69,196 -0.03(-0.53%)
Nov 07, 2005 5.588 5.663 5.588 5.663 61,250 +0.06(+1.08%)
Nov 04, 2005 5.648 5.648 5.558 5.603 57,939 -0.02(-0.38%)
Nov 03, 2005 5.564 5.633 5.564 5.624 49,662 +0.06(+1.14%)
Nov 02, 2005 5.588 5.588 5.551 5.561 29,466 +0.01(+0.16%)
Nov 01, 2005 5.533 5.585 5.512 5.551 113,230 +0.01(+0.16%)
Oct 31, 2005 5.558 5.588 5.527 5.542 68,865 +0.02(+0.38%)
Oct 28, 2005 5.527 5.558 5.440 5.521 61,250 +0.04(+0.77%)
Oct 27, 2005 5.494 5.558 5.440 5.479 63,237 -0.03(-0.60%)
Oct 26, 2005 5.512 5.573 5.482 5.512 46,682 +0.03(+0.50%)
Oct 25, 2005 5.558 5.588 5.482 5.485 86,081 -0.03(-0.49%)
Oct 24, 2005 5.512 5.542 5.406 5.512 53,966 +0.02(+0.33%)
Oct 21, 2005 5.452 5.524 5.437 5.494 30,790 +0.03(+0.50%)
Oct 20, 2005 5.518 5.524 5.452 5.467 31,784 -0.08(-1.36%)
Oct 19, 2005 5.567 5.588 5.446 5.542 65,554 +0.01(+0.11%)
Oct 18, 2005 5.518 5.588 5.467 5.536 75,818 -0.04(-0.65%)
Oct 17, 2005 5.551 5.618 5.509 5.573 31,121 +0.03(+0.54%)
Oct 14, 2005 5.548 5.548 5.467 5.542 38,736 +0.02(+0.27%)
Oct 13, 2005 5.497 5.527 5.452 5.527 45,027 +0.04(+0.66%)
Oct 12, 2005 5.503 5.524 5.488 5.491 101,642 -0.03(-0.60%)
Oct 11, 2005 5.551 5.573 5.512 5.524 64,561 +0.00(+0.05%)
Oct 10, 2005 5.663 5.678 5.521 5.521 33,770 -0.11(-1.98%)
Oct 07, 2005 5.769 5.784 5.624 5.633 58,601 -0.19(-3.32%)
Oct 06, 2005 5.826 5.829 5.709 5.826 77,142 +0.03(+0.47%)
Oct 05, 2005 5.739 5.799 5.663 5.799 65,554 +0.06(+1.05%)
Oct 04, 2005 5.739 5.829 5.693 5.739 41,716 -0.02(-0.26%)
Oct 03, 2005 5.838 5.844 5.709 5.754 44,696 -0.05(-0.78%)
Sep 30, 2005 5.663 5.799 5.663 5.799 53,635 +0.13(+2.24%)
Sep 29, 2005 5.630 5.672 5.609 5.672 63,237 +0.05(+0.81%)
Sep 28, 2005 5.618 5.669 5.606 5.627 73,831 -0.02(-0.37%)
Sep 27, 2005 5.645 5.693 5.618 5.648 118,859 -0.05(-0.80%)
Sep 26, 2005 5.763 5.799 5.678 5.693 70,852 -0.06(-1.05%)
Sep 23, 2005 5.754 5.769 5.648 5.754 76,149 +0.00(+0.00%)
Sep 22, 2005 5.724 5.814 5.724 5.754 56,946 +0.02(+0.26%)
Sep 21, 2005 5.712 5.814 5.712 5.739 53,304 -0.01(-0.21%)
Sep 20, 2005 5.754 5.799 5.724 5.751 48,007 -0.01(-0.21%)
Sep 19, 2005 5.766 5.844 5.763 5.763 64,561 +0.00(+0.05%)
Sep 16, 2005 5.739 5.760 5.760 5.760 50,324 +0.04(+0.63%)
Sep 15, 2005 5.757 5.799 5.724 5.724 38,405 -0.00(-0.05%)
Sep 14, 2005 5.739 5.808 5.724 5.727 60,257 -0.02(-0.32%)
Sep 13, 2005 5.826 5.829 5.727 5.745 52,311 -0.05(-0.89%)
Sep 12, 2005 5.796 5.811 5.772 5.796 63,568 +0.00(+0.00%)
Sep 09, 2005 5.739 5.814 5.709 5.796 83,764 +0.01(+0.21%)
Sep 08, 2005 5.799 5.890 5.769 5.784 93,696 -0.09(-1.54%)
Sep 07, 2005 6.011 6.026 5.844 5.875 78,135 -0.11(-1.77%)
Sep 06, 2005 5.860 6.017 5.829 5.980 136,737 +0.12(+2.06%)
Sep 02, 2005 5.769 5.875 5.739 5.860 101,973 +0.06(+1.04%)
Sep 01, 2005 5.769 5.808 5.663 5.799 54,959 +0.03(+0.52%)
Aug 31, 2005 5.648 5.769 5.624 5.769 99,325 +0.09(+1.60%)
Aug 30, 2005 5.709 5.739 5.648 5.678 65,885 +0.00(+0.00%)
Aug 29, 2005 5.666 5.678 5.633 5.678 92,703 +0.00(+0.00%)
Aug 26, 2005 5.651 5.718 5.648 5.678 70,189 +0.03(+0.53%)
Aug 25, 2005 5.642 5.672 5.618 5.648 69,858 -0.02(-0.43%)
Aug 24, 2005 5.678 5.678 5.633 5.672 85,419 +0.00(+0.00%)
Aug 23, 2005 5.609 5.672 5.585 5.672 69,196 +0.07(+1.24%)
Aug 22, 2005 5.618 5.618 5.588 5.603 53,966 +0.01(+0.11%)
Aug 19, 2005 5.591 5.624 5.591 5.597 55,953 -0.02(-0.27%)
Aug 18, 2005 5.621 5.621 5.582 5.612 66,879 -0.02(-0.32%)
Aug 17, 2005 5.618 5.660 5.576 5.630 106,940 -0.02(-0.32%)
Aug 16, 2005 5.663 5.687 5.618 5.648 70,189 +0.02(+0.27%)
Aug 15, 2005 5.624 5.663 5.618 5.633 76,149 -0.00(-0.05%)
Aug 12, 2005 5.630 5.648 5.621 5.636 79,460 +0.01(+0.11%)
Aug 11, 2005 5.576 5.630 5.573 5.630 99,656 +0.03(+0.49%)
Aug 10, 2005 5.558 5.615 5.558 5.603 118,528 +0.02(+0.38%)
Aug 09, 2005 5.609 5.612 5.573 5.582 71,845 -0.01(-0.11%)
Aug 08, 2005 5.570 5.603 5.542 5.588 98,994 -0.01(-0.22%)
Aug 05, 2005 5.597 5.609 5.561 5.600 102,305 -0.02(-0.27%)
Aug 04, 2005 5.639 5.642 5.606 5.615 66,547 -0.02(-0.32%)
Aug 03, 2005 5.606 5.645 5.591 5.633 120,514 +0.01(+0.16%)
Aug 02, 2005 5.579 5.630 5.579 5.624 85,419 +0.02(+0.27%)
Aug 01, 2005 5.567 5.609 5.551 5.609 118,528 +0.01(+0.11%)
Jul 29, 2005 5.648 5.648 5.573 5.603 123,494 -0.02(-0.43%)
Jul 28, 2005 5.603 5.669 5.603 5.627 95,683 +0.03(+0.49%)
Jul 27, 2005 5.588 5.600 5.570 5.600 73,500 +0.03(+0.49%)
Jul 26, 2005 5.588 5.600 5.567 5.573 106,940 +0.01(+0.11%)
Jul 25, 2005 5.570 5.603 5.567 5.567 76,811 -0.03(-0.54%)
Jul 22, 2005 5.594 5.603 5.576 5.597 52,973 +0.02(+0.43%)
Jul 21, 2005 5.609 5.609 5.527 5.573 96,676 -0.03(-0.59%)
Jul 20, 2005 5.594 5.606 5.527 5.606 91,379 +0.01(+0.22%)
Jul 19, 2005 5.588 5.648 5.567 5.594 133,758 -0.04(-0.70%)
Jul 18, 2005 5.663 5.663 5.588 5.633 71,514 -0.04(-0.69%)
Jul 15, 2005 5.663 5.672 5.633 5.672 39,730 +0.03(+0.48%)
Jul 14, 2005 5.573 5.645 5.573 5.645 118,528 +0.08(+1.36%)
Jul 13, 2005 5.542 5.600 5.542 5.570 129,122 +0.00(+0.05%)
Jul 12, 2005 5.618 5.627 5.527 5.567 196,001 -0.04(-0.75%)
Jul 11, 2005 5.648 5.654 5.573 5.609 38,736 -0.01(-0.16%)
Jul 08, 2005 5.648 5.693 5.588 5.618 88,730 -0.05(-0.80%)
Jul 07, 2005 5.618 5.663 5.606 5.663 78,798 -0.01(-0.11%)
Jul 06, 2005 5.594 5.702 5.594 5.669 84,426 +0.05(+0.91%)
Jul 05, 2005 5.588 5.678 5.582 5.618 58,270 +0.02(+0.32%)
Jul 01, 2005 5.527 5.615 5.512 5.600 77,473 +0.01(+0.22%)
Jun 30, 2005 5.603 5.615 5.542 5.588 69,196 -0.05(-0.80%)
Jun 29, 2005 5.618 5.693 5.615 5.633 105,615 +0.02(+0.38%)
Jun 28, 2005 5.573 5.633 5.558 5.612 39,399 +0.03(+0.49%)
Jun 27, 2005 5.624 5.648 5.512 5.585 129,453 -0.00(-0.05%)
Jun 24, 2005 5.630 5.660 5.545 5.588 102,967 -0.02(-0.43%)
Jun 23, 2005 5.603 5.618 5.588 5.612 56,946 -0.02(-0.27%)
Jun 22, 2005 5.603 5.642 5.591 5.627 100,318 +0.01(+0.16%)
Jun 21, 2005 5.618 5.642 5.582 5.618 87,075 -0.01(-0.21%)
Jun 20, 2005 5.636 5.648 5.606 5.630 87,737 +0.01(+0.11%)
Jun 17, 2005 5.633 5.681 5.564 5.624 121,176 -0.01(-0.16%)
Jun 16, 2005 5.633 5.660 5.633 5.633 56,615 -0.03(-0.53%)
Jun 15, 2005 5.684 5.709 5.639 5.663 52,642 -0.05(-0.79%)
Jun 14, 2005 5.678 5.733 5.678 5.709 53,635 -0.01(-0.16%)
Jun 13, 2005 5.678 5.733 5.657 5.718 81,777 -0.02(-0.37%)
Jun 10, 2005 5.669 5.739 5.633 5.739 60,257 +0.04(+0.74%)
Jun 09, 2005 5.624 5.702 5.618 5.696 49,662 -0.01(-0.21%)
Jun 08, 2005 5.715 5.751 5.669 5.709 52,642 +0.00(+0.00%)
Jun 07, 2005 5.648 5.721 5.645 5.709 84,095 +0.07(+1.29%)
Jun 06, 2005 5.612 5.666 5.600 5.636 40,061 -0.01(-0.11%)
Jun 03, 2005 5.618 5.642 5.606 5.642 90,717 +0.01(+0.16%)
Jun 02, 2005 5.603 5.633 5.591 5.633 60,919 +0.04(+0.76%)
Jun 01, 2005 5.588 5.630 5.588 5.591 64,561 -0.03(-0.54%)
May 31, 2005 5.636 5.639 5.594 5.621 67,541 +0.02(+0.27%)
May 27, 2005 5.621 5.624 5.558 5.606 90,385 +0.00(+0.00%)
May 26, 2005 5.603 5.624 5.582 5.606 53,966 +0.03(+0.49%)
May 25, 2005 5.618 5.648 5.527 5.579 128,129 -0.05(-0.91%)
May 24, 2005 5.669 5.678 5.630 5.630 78,798 -0.02(-0.43%)
May 23, 2005 5.672 5.678 5.624 5.654 67,872 -0.02(-0.32%)
May 20, 2005 5.648 5.684 5.621 5.672 137,399 +0.05(+0.91%)
May 19, 2005 5.558 5.666 5.558 5.621 119,852 -0.01(-0.21%)
May 18, 2005 5.627 5.733 5.603 5.633 118,528 +0.01(+0.16%)
May 17, 2005 5.663 5.663 5.548 5.624 81,446 +0.00(+0.00%)
May 16, 2005 5.609 5.627 5.576 5.624 39,730 +0.02(+0.38%)
May 13, 2005 5.573 5.633 5.573 5.603 38,074 +0.03(+0.54%)
May 12, 2005 5.678 5.721 5.551 5.573 112,899 -0.08(-1.39%)
May 11, 2005 5.736 5.757 5.633 5.651 66,879 -0.09(-1.53%)
May 10, 2005 5.739 5.763 5.666 5.739 45,027 -0.01(-0.21%)
May 09, 2005 5.687 5.760 5.687 5.751 47,013 +0.02(+0.37%)
May 06, 2005 5.739 5.784 5.648 5.730 46,351 +0.02(+0.39%)
May 05, 2005 5.693 5.799 5.666 5.707 42,378 -0.01(-0.13%)
May 04, 2005 5.573 5.715 5.554 5.715 186,731 +0.17(+3.05%)
May 03, 2005 5.612 5.618 5.497 5.545 121,507 -0.10(-1.71%)
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.