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 )

16.84 +0.21 (+1.27%)
Streaming Delayed Price Updated: 12:55 PM 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 (%)
Apr 30, 2010 4.868 4.874 4.843 4.843 115,463 -0.04(-0.88%)
Apr 29, 2010 4.861 4.914 4.841 4.886 82,031 +0.05(+0.95%)
Apr 28, 2010 4.865 4.880 4.821 4.840 79,920 -0.02(-0.51%)
Apr 27, 2010 4.895 4.923 4.846 4.865 110,503 -0.06(-1.13%)
Apr 26, 2010 4.892 4.941 4.892 4.920 128,712 +0.03(+0.63%)
Apr 23, 2010 4.858 4.901 4.858 4.889 95,215 -0.00(-0.06%)
Apr 22, 2010 4.825 4.894 4.825 4.892 129,489 +0.00(+0.06%)
Apr 21, 2010 4.901 4.920 4.886 4.889 67,354 -0.03(-0.56%)
Apr 20, 2010 4.897 4.929 4.889 4.917 136,647 +0.04(+0.76%)
Apr 19, 2010 4.831 4.883 4.831 4.880 123,060 -0.01(-0.13%)
Apr 16, 2010 4.908 4.920 4.858 4.886 142,277 -0.03(-0.63%)
Apr 15, 2010 4.877 4.944 4.877 4.917 75,758 +0.00(+0.00%)
Apr 14, 2010 4.938 4.938 4.889 4.917 152,303 +0.04(+0.82%)
Apr 13, 2010 4.837 4.880 4.837 4.877 152,183 +0.02(+0.51%)
Apr 12, 2010 4.818 4.865 4.818 4.852 110,445 +0.01(+0.25%)
Apr 09, 2010 4.840 4.858 4.831 4.840 120,751 +0.03(+0.57%)
Apr 08, 2010 4.809 4.831 4.761 4.812 100,497 +0.02(+0.45%)
Apr 07, 2010 4.803 4.815 4.788 4.791 242,471 -0.01(-0.25%)
Apr 06, 2010 4.763 4.809 4.757 4.803 157,647 +0.02(+0.32%)
Apr 05, 2010 4.775 4.803 4.739 4.788 83,015 +0.01(+0.13%)
Apr 01, 2010 4.742 4.782 4.782 4.782 75,884 +0.04(+0.77%)
Mar 31, 2010 4.767 4.769 4.714 4.745 175,768 -0.01(-0.26%)
Mar 30, 2010 4.739 4.766 4.733 4.757 107,844 +0.03(+0.59%)
Mar 29, 2010 4.742 4.754 4.727 4.729 105,247 -0.01(-0.26%)
Mar 26, 2010 4.708 4.745 4.706 4.742 97,155 +0.03(+0.71%)
Mar 25, 2010 4.745 4.754 4.708 4.708 170,106 -0.02(-0.38%)
Mar 24, 2010 4.696 4.736 4.678 4.726 187,403 +0.01(+0.32%)
Mar 23, 2010 4.717 4.717 4.690 4.711 192,754 +0.02(+0.46%)
Mar 22, 2010 4.638 4.723 4.638 4.690 121,003 -0.03(-0.66%)
Mar 19, 2010 4.754 4.782 4.574 4.721 163,175 -0.04(-0.89%)
Mar 18, 2010 4.739 4.782 4.739 4.763 101,038 -0.00(-0.06%)
Mar 17, 2010 4.766 4.775 4.739 4.766 183,870 +0.05(+1.04%)
Mar 16, 2010 4.668 4.751 4.668 4.717 129,782 +0.04(+0.78%)
Mar 15, 2010 4.671 4.690 4.671 4.681 62,850 -0.02(-0.46%)
Mar 12, 2010 4.720 4.723 4.675 4.702 120,751 +0.04(+0.79%)
Mar 11, 2010 4.650 4.690 4.650 4.665 159,875 -0.01(-0.13%)
Mar 10, 2010 4.668 4.690 4.656 4.671 67,030 -0.00(-0.04%)
Mar 09, 2010 4.668 4.699 4.641 4.673 76,430 +0.01(+0.23%)
Mar 08, 2010 4.681 4.687 4.656 4.662 112,898 -0.02(-0.32%)
Mar 05, 2010 4.599 4.684 4.599 4.678 62,361 +0.11(+2.33%)
Mar 04, 2010 4.559 4.571 4.532 4.571 77,867 +0.03(+0.67%)
Mar 03, 2010 4.559 4.559 4.529 4.541 74,107 -0.00(-0.07%)
Mar 02, 2010 4.547 4.562 4.532 4.544 145,559 +0.00(+0.00%)
Mar 01, 2010 4.529 4.544 4.515 4.544 46,980 +0.05(+1.08%)
Feb 26, 2010 4.486 4.495 4.447 4.495 65,776 +0.04(+0.89%)
Feb 25, 2010 4.447 4.459 4.386 4.456 103,725 -0.02(-0.54%)
Feb 24, 2010 4.437 4.483 4.437 4.480 82,632 +0.02(+0.48%)
Feb 23, 2010 4.462 4.468 4.428 4.459 100,741 +0.00(+0.00%)
Feb 22, 2010 4.476 4.476 4.442 4.459 75,742 +0.01(+0.20%)
Feb 19, 2010 4.428 4.492 4.428 4.450 75,584 +0.03(+0.69%)
Feb 18, 2010 4.362 4.450 4.362 4.419 72,258 +0.04(+0.90%)
Feb 17, 2010 4.343 4.410 4.343 4.380 90,222 +0.02(+0.49%)
Feb 16, 2010 4.264 4.368 4.264 4.358 59,719 +0.09(+2.06%)
Feb 12, 2010 4.276 4.270 4.270 4.270 101,007 -0.01(-0.14%)
Feb 11, 2010 4.246 4.286 4.240 4.276 86,284 +0.04(+0.86%)
Feb 10, 2010 4.255 4.281 4.231 4.240 191,601 -0.04(-0.99%)
Feb 09, 2010 4.240 4.313 4.231 4.282 111,739 +0.07(+1.59%)
Feb 08, 2010 4.167 4.240 4.146 4.216 147,043 +0.01(+0.22%)
Feb 05, 2010 4.303 4.303 4.056 4.207 322,803 -0.12(-2.79%)
Feb 04, 2010 4.397 4.418 4.321 4.327 84,591 -0.13(-2.98%)
Feb 03, 2010 4.463 4.493 4.415 4.460 97,970 -0.06(-1.40%)
Feb 02, 2010 4.433 4.524 4.412 4.524 121,776 +0.13(+2.96%)
Feb 01, 2010 4.339 4.454 4.333 4.394 145,457 +0.05(+1.11%)
Jan 29, 2010 4.400 4.451 4.327 4.345 124,038 -0.05(-1.10%)
Jan 28, 2010 4.431 4.471 4.382 4.394 62,169 -0.05(-1.05%)
Jan 27, 2010 4.451 4.457 4.382 4.440 179,472 -0.04(-0.92%)
Jan 26, 2010 4.527 4.536 4.469 4.481 163,696 -0.07(-1.62%)
Jan 25, 2010 4.542 4.587 4.503 4.555 74,319 +0.03(+0.76%)
Jan 22, 2010 4.575 4.575 4.521 4.521 165,388 -0.06(-1.25%)
Jan 21, 2010 4.641 4.666 4.572 4.578 85,661 -0.08(-1.62%)
Jan 20, 2010 4.657 4.681 4.593 4.654 69,269 -0.05(-0.96%)
Jan 19, 2010 4.663 4.723 4.663 4.699 123,952 +0.05(+0.97%)
Jan 15, 2010 4.614 4.653 4.653 4.653 82,456 +0.01(+0.26%)
Jan 14, 2010 4.632 4.660 4.620 4.641 89,622 +0.02(+0.52%)
Jan 13, 2010 4.575 4.638 4.575 4.617 58,229 +0.04(+0.86%)
Jan 12, 2010 4.611 4.611 4.533 4.578 105,010 -0.03(-0.72%)
Jan 11, 2010 4.608 4.647 4.605 4.611 68,001 +0.01(+0.13%)
Jan 08, 2010 4.563 4.617 4.542 4.605 64,617 +0.03(+0.66%)
Jan 07, 2010 4.587 4.607 4.563 4.575 67,255 -0.04(-0.91%)
Jan 06, 2010 4.617 4.617 4.563 4.617 172,077 -0.01(-0.19%)
Jan 05, 2010 4.536 4.626 4.536 4.626 122,199 +0.10(+2.19%)
Jan 04, 2010 4.473 4.539 4.473 4.527 167,073 +0.06(+1.28%)
Dec 31, 2009 4.503 4.470 4.470 4.470 33,644 -0.03(-0.60%)
Dec 30, 2009 4.500 4.503 4.467 4.497 179,802 -0.03(-0.66%)
Dec 29, 2009 4.494 4.545 4.482 4.527 91,679 +0.02(+0.53%)
Dec 28, 2009 4.518 4.533 4.488 4.503 71,553 -0.02(-0.46%)
Dec 24, 2009 4.521 4.524 4.488 4.524 44,167 +0.04(+0.94%)
Dec 23, 2009 4.434 4.488 4.422 4.482 52,698 +0.06(+1.36%)
Dec 22, 2009 4.299 4.422 4.299 4.422 227,813 +0.01(+0.24%)
Dec 21, 2009 4.395 4.458 4.377 4.411 96,819 -0.00(-0.03%)
Dec 18, 2009 4.455 4.479 4.368 4.413 88,428 -0.05(-1.21%)
Dec 17, 2009 4.512 4.533 4.458 4.467 104,028 -0.05(-1.06%)
Dec 16, 2009 4.497 4.539 4.485 4.515 61,769 +0.02(+0.33%)
Dec 15, 2009 4.476 4.524 4.476 4.500 66,279 +0.01(+0.20%)
Dec 14, 2009 4.488 4.509 4.470 4.491 23,591 +0.02(+0.42%)
Dec 11, 2009 4.464 4.509 4.452 4.472 42,352 +0.01(+0.18%)
Dec 10, 2009 4.431 4.471 4.431 4.464 56,096 +0.02(+0.54%)
Dec 09, 2009 4.494 4.494 4.356 4.440 126,327 -0.08(-1.76%)
Dec 08, 2009 4.530 4.539 4.514 4.519 30,110 -0.04(-0.96%)
Dec 07, 2009 4.518 4.569 4.503 4.563 119,691 +0.06(+1.33%)
Dec 04, 2009 4.569 4.587 4.503 4.503 68,924 -0.03(-0.66%)
Dec 03, 2009 4.575 4.575 4.533 4.533 35,793 -0.04(-0.92%)
Dec 02, 2009 4.545 4.575 4.524 4.575 102,392 +0.04(+0.93%)
Dec 01, 2009 4.407 4.533 4.407 4.533 199,099 +0.14(+3.07%)
Nov 30, 2009 4.404 4.404 4.356 4.398 128,262 -0.01(-0.20%)
Nov 27, 2009 4.428 4.467 4.386 4.407 195,255 -0.12(-2.59%)
Nov 25, 2009 4.509 4.530 4.437 4.524 91,296 +0.06(+1.35%)
Nov 24, 2009 4.437 4.509 4.437 4.464 97,949 +0.01(+0.13%)
Nov 23, 2009 4.437 4.497 4.425 4.458 97,039 +0.05(+1.23%)
Nov 20, 2009 4.383 4.407 4.353 4.404 43,314 +0.01(+0.14%)
Nov 19, 2009 4.455 4.455 4.359 4.398 68,091 -0.08(-1.81%)
Nov 18, 2009 4.473 4.506 4.473 4.479 90,134 -0.01(-0.20%)
Nov 17, 2009 4.491 4.512 4.461 4.488 107,319 -0.02(-0.53%)
Nov 16, 2009 4.452 4.530 4.452 4.512 114,081 +0.06(+1.28%)
Nov 13, 2009 4.452 4.485 4.365 4.455 287,621 +0.01(+0.26%)
Nov 12, 2009 4.458 4.467 4.428 4.443 378,504 -0.03(-0.60%)
Nov 11, 2009 4.443 4.482 4.434 4.470 95,663 +0.06(+1.29%)
Nov 10, 2009 4.413 4.455 4.398 4.413 98,418 -0.03(-0.68%)
Nov 09, 2009 4.356 4.461 4.356 4.443 65,710 +0.11(+2.45%)
Nov 06, 2009 4.278 4.338 4.278 4.337 93,065 +0.03(+0.81%)
Nov 05, 2009 4.257 4.335 4.251 4.302 71,273 +0.06(+1.49%)
Nov 04, 2009 4.242 4.329 4.239 4.239 86,133 +0.01(+0.13%)
Nov 03, 2009 4.191 4.253 4.179 4.233 50,929 +0.04(+0.87%)
Nov 02, 2009 4.206 4.284 4.179 4.197 103,485 -0.01(-0.21%)
Oct 30, 2009 4.311 4.326 4.161 4.206 65,180 -0.10(-2.30%)
Oct 29, 2009 4.260 4.351 4.260 4.305 80,687 +0.05(+1.06%)
Oct 28, 2009 4.344 4.353 4.245 4.259 69,587 -0.09(-2.08%)
Oct 27, 2009 4.353 4.383 4.323 4.350 106,836 -0.00(-0.07%)
Oct 26, 2009 4.458 4.473 4.317 4.353 115,813 -0.11(-2.36%)
Oct 23, 2009 4.482 4.488 4.458 4.458 129,884 -0.02(-0.34%)
Oct 22, 2009 4.443 4.476 4.419 4.473 63,381 +0.03(+0.68%)
Oct 21, 2009 4.440 4.515 4.440 4.443 94,841 -0.01(-0.14%)
Oct 20, 2009 4.417 4.464 4.398 4.449 90,610 +0.05(+1.03%)
Oct 19, 2009 4.398 4.428 4.389 4.404 75,423 -0.01(-0.14%)
Oct 16, 2009 4.374 4.410 4.368 4.410 26,815 +0.02(+0.48%)
Oct 15, 2009 4.398 4.401 4.368 4.389 52,468 -0.01(-0.27%)
Oct 14, 2009 4.425 4.425 4.401 4.401 106,250 +0.04(+0.83%)
Oct 13, 2009 4.374 4.374 4.338 4.365 79,574 -0.02(-0.34%)
Oct 12, 2009 4.395 4.410 4.375 4.380 118,988 +0.00(+0.00%)
Oct 09, 2009 4.323 4.402 4.290 4.380 78,821 +0.05(+1.25%)
Oct 08, 2009 4.293 4.341 4.188 4.326 141,826 +0.09(+2.13%)
Oct 07, 2009 4.236 4.254 4.208 4.236 54,963 -0.03(-0.63%)
Oct 06, 2009 4.251 4.275 4.209 4.263 119,714 +0.07(+1.57%)
Oct 05, 2009 4.188 4.197 4.146 4.197 138,235 +0.05(+1.16%)
Oct 02, 2009 4.152 4.179 4.047 4.149 149,565 -0.03(-0.65%)
Oct 01, 2009 4.260 4.260 4.176 4.176 82,246 -0.08(-1.97%)
Sep 30, 2009 4.263 4.284 4.119 4.260 112,689 +0.01(+0.28%)
Sep 29, 2009 4.248 4.296 4.226 4.248 134,641 -0.03(-0.63%)
Sep 28, 2009 4.260 4.275 4.257 4.275 141,450 +0.03(+0.71%)
Sep 25, 2009 4.218 4.260 4.218 4.245 117,676 +0.02(+0.43%)
Sep 24, 2009 4.179 4.317 4.179 4.227 141,790 -0.08(-1.88%)
Sep 23, 2009 4.320 4.353 4.306 4.308 112,296 -0.01(-0.28%)
Sep 22, 2009 4.278 4.320 4.275 4.320 298,587 +0.06(+1.48%)
Sep 21, 2009 4.290 4.293 4.230 4.257 73,418 -0.07(-1.53%)
Sep 18, 2009 4.350 4.362 4.307 4.323 324,047 -0.03(-0.69%)
Sep 17, 2009 4.359 4.392 4.310 4.353 58,008 +0.04(+0.83%)
Sep 16, 2009 4.227 4.356 4.227 4.317 134,718 +0.08(+1.77%)
Sep 15, 2009 4.200 4.245 4.188 4.242 70,490 +0.04(+0.86%)
Sep 14, 2009 4.194 4.224 4.182 4.206 63,924 +0.01(+0.21%)
Sep 11, 2009 4.212 4.230 4.182 4.197 39,490 -0.01(-0.14%)
Sep 10, 2009 4.122 4.203 4.110 4.203 112,143 +0.05(+1.16%)
Sep 09, 2009 4.101 4.164 4.101 4.155 64,827 +0.03(+0.73%)
Sep 08, 2009 4.071 4.125 4.071 4.125 58,371 +0.08(+2.00%)
Sep 04, 2009 3.975 4.059 3.972 4.044 43,871 +0.06(+1.43%)
Sep 03, 2009 3.969 4.026 3.966 3.987 58,255 +0.02(+0.61%)
Sep 02, 2009 3.972 4.026 3.957 3.963 65,213 -0.06(-1.49%)
Sep 01, 2009 4.071 4.080 3.988 4.023 99,767 -0.04(-1.03%)
Aug 31, 2009 4.023 4.095 4.014 4.065 58,225 -0.03(-0.77%)
Aug 28, 2009 4.155 4.176 4.056 4.096 122,389 -0.01(-0.33%)
Aug 27, 2009 4.128 4.150 4.050 4.110 109,857 -0.02(-0.51%)
Aug 26, 2009 4.140 4.155 4.089 4.131 108,445 +0.02(+0.44%)
Aug 25, 2009 4.083 4.161 4.074 4.113 72,715 +0.02(+0.51%)
Aug 24, 2009 4.131 4.179 4.059 4.092 124,931 -0.01(-0.29%)
Aug 21, 2009 4.092 4.141 4.077 4.104 73,398 +0.06(+1.48%)
Aug 20, 2009 3.984 4.053 3.980 4.044 100,700 +0.05(+1.13%)
Aug 19, 2009 3.927 4.017 3.918 3.999 86,296 +0.05(+1.14%)
Aug 18, 2009 3.903 3.954 3.891 3.954 84,228 +0.04(+1.00%)
Aug 17, 2009 3.966 3.966 3.888 3.915 82,789 -0.09(-2.32%)
Aug 14, 2009 4.041 4.041 3.966 4.008 27,891 -0.03(-0.82%)
Aug 13, 2009 4.020 4.134 3.933 4.041 90,760 +0.06(+1.58%)
Aug 12, 2009 3.963 4.003 3.957 3.978 51,526 +0.01(+0.23%)
Aug 11, 2009 3.975 3.975 3.939 3.969 65,593 +0.00(+0.08%)
Aug 10, 2009 4.020 4.020 3.966 3.966 83,991 -0.06(-1.42%)
Aug 07, 2009 3.978 4.047 3.978 4.023 77,235 +0.05(+1.21%)
Aug 06, 2009 4.053 4.056 3.966 3.975 223,863 -0.05(-1.19%)
Aug 05, 2009 4.077 4.242 3.957 4.023 110,690 -0.04(-0.96%)
Aug 04, 2009 4.020 4.074 4.020 4.062 66,989 +0.04(+1.05%)
Aug 03, 2009 3.981 4.065 3.981 4.020 52,925 +0.05(+1.29%)
Jul 31, 2009 3.948 3.971 3.896 3.969 54,507 +0.03(+0.84%)
Jul 30, 2009 3.951 3.969 3.888 3.936 104,564 +0.08(+2.02%)
Jul 29, 2009 3.903 3.906 3.831 3.858 110,234 -0.05(-1.38%)
Jul 28, 2009 3.867 3.927 3.867 3.912 128,828 -0.02(-0.38%)
Jul 27, 2009 3.888 3.930 3.870 3.927 108,648 +0.02(+0.46%)
Jul 24, 2009 3.885 3.909 3.852 3.909 2,065 +0.03(+0.85%)
Jul 23, 2009 3.843 3.903 3.843 3.876 94,787 +0.03(+0.78%)
Jul 22, 2009 3.812 3.856 3.812 3.846 50,590 +0.03(+0.87%)
Jul 21, 2009 3.825 3.855 3.779 3.812 111,623 -0.02(-0.47%)
Jul 20, 2009 3.812 3.831 3.776 3.831 64,467 +0.07(+1.84%)
Jul 17, 2009 3.764 3.764 3.698 3.761 78,994 +0.03(+0.72%)
Jul 16, 2009 3.695 3.758 3.674 3.734 82,196 +0.06(+1.55%)
Jul 15, 2009 3.599 3.677 3.593 3.677 143,076 +0.09(+2.51%)
Jul 14, 2009 3.557 3.596 3.557 3.587 57,925 +0.05(+1.44%)
Jul 13, 2009 3.473 3.542 3.464 3.536 57,628 +0.06(+1.81%)
Jul 10, 2009 3.491 3.518 3.458 3.473 79,208 -0.02(-0.60%)
Jul 09, 2009 3.524 3.530 3.491 3.494 77,928 -0.01(-0.17%)
Jul 08, 2009 3.551 3.557 3.467 3.500 124,974 -0.05(-1.27%)
Jul 07, 2009 3.608 3.608 3.545 3.545 34,157 -0.07(-1.91%)
Jul 06, 2009 3.647 3.647 3.545 3.614 84,044 -0.05(-1.31%)
Jul 02, 2009 3.695 3.695 3.635 3.662 90,204 -0.06(-1.61%)
Jul 01, 2009 3.668 3.731 3.666 3.722 84,294 +0.05(+1.22%)
Jun 30, 2009 3.695 3.695 3.575 3.677 159,845 -0.02(-0.49%)
Jun 29, 2009 3.653 3.707 3.644 3.695 109,764 +0.03(+0.93%)
Jun 26, 2009 3.650 3.671 3.623 3.661 53,295 -0.00(-0.03%)
Jun 25, 2009 3.599 3.668 3.599 3.662 80,853 +0.09(+2.44%)
Jun 24, 2009 3.557 3.632 3.557 3.575 107,722 +0.03(+0.93%)
Jun 23, 2009 3.521 3.561 3.512 3.542 122,979 +0.03(+0.72%)
Jun 22, 2009 3.653 3.653 3.517 3.517 92,625 -0.14(-3.95%)
Jun 19, 2009 3.641 3.671 3.623 3.662 150,251 +0.05(+1.39%)
Jun 18, 2009 3.575 3.641 3.566 3.611 121,083 +0.04(+1.01%)
Jun 17, 2009 3.626 3.626 3.563 3.575 67,029 -0.05(-1.49%)
Jun 16, 2009 3.638 3.641 3.587 3.629 48,498 -0.01(-0.25%)
Jun 15, 2009 3.692 3.692 3.632 3.638 71,816 -0.11(-2.88%)
Jun 12, 2009 3.737 3.746 3.701 3.746 50,373 -0.03(-0.72%)
Jun 11, 2009 3.713 3.782 3.713 3.773 93,781 +0.08(+2.03%)
Jun 10, 2009 3.749 3.752 3.632 3.698 117,459 -0.05(-1.20%)
Jun 09, 2009 3.647 3.761 3.647 3.743 183,066 +0.07(+1.88%)
Jun 08, 2009 3.647 3.674 3.608 3.674 96,286 -0.03(-0.81%)
Jun 05, 2009 3.719 3.725 3.671 3.704 48,784 +0.00(+0.08%)
Jun 04, 2009 3.635 3.701 3.626 3.701 118,375 +0.07(+1.90%)
Jun 03, 2009 3.722 3.722 3.605 3.632 100,783 -0.10(-2.66%)
Jun 02, 2009 3.638 3.773 3.638 3.731 96,533 +0.04(+1.14%)
Jun 01, 2009 3.599 3.716 3.599 3.689 93,505 +0.10(+2.85%)
May 29, 2009 3.572 3.608 3.572 3.587 68,515 +0.02(+0.42%)
May 28, 2009 3.545 3.593 3.542 3.572 102,762 +0.01(+0.34%)
May 27, 2009 3.575 3.608 3.551 3.560 77,209 -0.04(-1.00%)
May 26, 2009 3.509 3.596 3.497 3.596 94,671 +0.08(+2.22%)
May 22, 2009 3.536 3.539 3.464 3.518 98,288 +0.02(+0.43%)
May 21, 2009 3.512 3.539 3.437 3.503 77,119 -0.05(-1.35%)
May 20, 2009 3.578 3.602 3.551 3.551 98,135 +0.01(+0.34%)
May 19, 2009 3.515 3.569 3.515 3.539 44,850 +0.03(+0.93%)
May 18, 2009 3.398 3.545 3.398 3.507 134,634 +0.12(+3.65%)
May 15, 2009 3.419 3.430 3.365 3.383 89,178 -0.02(-0.62%)
May 14, 2009 3.398 3.416 3.377 3.404 66,746 +0.01(+0.18%)
May 13, 2009 3.377 3.425 3.371 3.398 126,110 -0.05(-1.57%)
May 12, 2009 3.431 3.491 3.368 3.452 142,549 +0.03(+0.77%)
May 11, 2009 3.449 3.452 3.392 3.426 81,646 -0.06(-1.62%)
May 08, 2009 3.422 3.494 3.410 3.482 89,244 +0.06(+1.75%)
May 07, 2009 3.434 3.470 3.392 3.422 125,564 -0.01(-0.35%)
May 06, 2009 3.452 3.452 3.383 3.434 200,435 +0.06(+1.69%)
May 05, 2009 3.365 3.416 3.365 3.377 114,638 +0.01(+0.27%)
May 04, 2009 3.368 3.401 3.359 3.368 84,441 +0.10(+3.13%)
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.