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

Lonza Group Ag (OP: LZAGF )

527.43 -13.57 (-2.51%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 14, 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 (%)
May 25, 2018 268.97 268.97 268.97 0 -1.13(-0.42%)
May 18, 2018 270.10 270.10 270.10 0 +7.01(+2.66%)
May 10, 2018 263.09 263.09 263.09 0 +2.66(+1.02%)
May 09, 2018 260.43 260.43 260.43 260.43 1 -0.57(-0.22%)
May 08, 2018 261.00 261.00 261.00 261.00 19 -3.25(-1.23%)
May 07, 2018 264.00 265.00 263.75 264.25 54 +8.17(+3.19%)
May 04, 2018 254.50 257.00 254.50 256.08 38 +9.08(+3.68%)
May 02, 2018 247.00 247.00 247.00 0 +1.87(+0.76%)
May 01, 2018 245.18 245.18 245.13 245.13 2 -1.87(-0.76%)
Apr 30, 2018 247.00 247.00 247.00 247.00 261 +3.00(+1.23%)
Apr 25, 2018 244.00 244.00 244.00 0 -6.00(-2.40%)
Apr 24, 2018 250.00 250.00 250.00 250.00 171 -1.50(-0.60%)
Apr 23, 2018 251.97 251.97 251.50 251.50 35 -0.76(-0.30%)
Apr 20, 2018 251.81 252.26 251.81 252.26 200 -0.74(-0.29%)
Apr 19, 2018 252.00 253.75 252.00 253.00 2,072 +3.00(+1.20%)
Apr 18, 2018 250.00 250.01 249.75 250.00 2,467 +2.38(+0.96%)
Apr 17, 2018 247.62 247.62 247.62 247.62 400 +10.88(+4.60%)
Apr 11, 2018 236.74 236.74 236.74 0 -3.72(-1.55%)
Apr 10, 2018 240.46 240.46 240.46 240.46 2 +2.94(+1.24%)
Apr 05, 2018 237.52 237.52 237.52 0 +11.15(+4.93%)
Apr 04, 2018 226.37 229.38 226.37 226.37 171 -6.40(-2.75%)
Apr 02, 2018 232.77 232.77 232.77 0 -4.82(-2.03%)
Mar 27, 2018 237.59 237.59 237.59 0 -0.35(-0.15%)
Mar 23, 2018 237.94 237.94 237.94 0 -1.28(-0.54%)
Mar 22, 2018 239.22 239.22 239.22 239.22 1 -7.75(-3.14%)
Mar 21, 2018 245.00 246.97 245.00 246.97 637 +0.47(+0.19%)
Mar 19, 2018 246.50 246.50 246.50 0 -0.61(-0.25%)
Mar 15, 2018 247.11 247.11 247.11 0 +4.11(+1.69%)
Mar 14, 2018 241.07 243.00 241.07 243.00 452 -4.62(-1.87%)
Mar 09, 2018 247.62 247.62 247.62 0 +2.05(+0.84%)
Mar 05, 2018 245.57 245.57 245.57 0 +0.26(+0.11%)
Mar 02, 2018 245.31 245.31 245.31 245.31 1 -11.19(-4.36%)
Feb 28, 2018 256.50 256.50 256.50 0 -7.19(-2.73%)
Feb 26, 2018 263.69 263.69 263.69 0 +3.69(+1.42%)
Feb 22, 2018 260.00 260.00 260.00 631 -1.79(-0.68%)
Feb 21, 2018 261.79 261.79 261.79 261.79 203 -2.92(-1.10%)
Feb 20, 2018 264.71 264.71 264.71 264.71 114 +0.25(+0.09%)
Feb 16, 2018 264.46 264.46 264.46 0 +7.70(+3.00%)
Feb 14, 2018 256.76 256.76 256.76 0 +17.26(+7.21%)
Feb 09, 2018 239.50 239.50 239.50 0 -10.50(-4.20%)
Feb 08, 2018 247.36 250.00 247.36 250.00 196 -12.87(-4.90%)
Feb 05, 2018 262.87 262.87 262.87 0 -9.13(-3.36%)
Feb 02, 2018 269.99 272.00 269.48 272.00 502 +0.58(+0.22%)
Feb 01, 2018 271.42 271.42 271.42 271.42 59 -6.58(-2.37%)
Jan 31, 2018 278.00 278.00 278.00 278.00 106 -17.50(-5.92%)
Jan 30, 2018 295.50 290.00 295.50 526 +5.50(+1.90%)
Jan 29, 2018 293.18 293.18 290.00 290.00 105 +4.90(+1.72%)
Jan 25, 2018 285.10 285.10 285.10 0 +3.10(+1.10%)
Jan 23, 2018 282.00 282.00 282.00 0 +0.73(+0.26%)
Jan 17, 2018 281.27 281.27 281.27 0 +7.40(+2.70%)
Jan 10, 2018 273.87 273.87 273.87 0 -3.13(-1.13%)
Jan 08, 2018 277.00 277.00 277.00 0 -0.15(-0.05%)
Jan 04, 2018 277.15 277.15 277.15 0 +0.25(+0.09%)
Jan 03, 2018 276.90 276.90 276.90 276.90 1 +2.70(+0.98%)
Jan 02, 2018 267.50 274.20 267.50 274.20 231 +9.95(+3.77%)
Dec 15, 2017 264.25 264.25 264.25 0 -1.34(-0.50%)
Dec 12, 2017 265.59 265.59 265.59 0 +4.34(+1.66%)
Dec 11, 2017 261.25 261.25 261.25 261.25 3 +3.25(+1.26%)
Dec 08, 2017 258.00 258.00 258.00 258.00 373 +5.28(+2.09%)
Dec 07, 2017 253.23 253.23 252.72 252.72 319 -7.98(-3.06%)
Nov 30, 2017 260.70 260.70 260.70 0 -0.53(-0.20%)
Nov 28, 2017 261.23 261.23 261.23 0 +4.73(+1.84%)
Nov 15, 2017 256.50 256.50 256.50 0 -9.34(-3.51%)
Nov 07, 2017 265.84 265.84 265.84 0 -1.66(-0.62%)
Nov 06, 2017 267.50 267.50 267.50 267.50 18 +0.43(+0.16%)
Nov 01, 2017 267.07 267.07 267.07 0 +1.07(+0.40%)
Oct 31, 2017 265.13 266.00 265.13 266.00 101 -2.50(-0.93%)
Oct 27, 2017 268.50 268.50 268.50 0 +4.50(+1.70%)
Oct 26, 2017 264.00 264.00 264.00 264.00 500 +7.14(+2.78%)
Oct 25, 2017 256.71 257.56 256.71 256.86 386 -4.64(-1.77%)
Oct 23, 2017 261.50 261.50 261.50 0 +1.79(+0.69%)
Oct 19, 2017 259.71 259.71 259.71 0 -5.00(-1.89%)
Oct 18, 2017 267.90 267.90 264.71 264.71 220 -7.29(-2.68%)
Oct 16, 2017 272.00 272.00 272.00 13 -2.50(-0.91%)
Oct 12, 2017 274.50 274.50 274.50 0 +2.76(+1.02%)
Oct 11, 2017 270.60 271.74 270.60 271.74 2 +6.74(+2.54%)
Oct 02, 2017 265.00 265.00 265.00 0 +2.38(+0.91%)
Sep 29, 2017 262.62 262.62 262.62 262.62 3 -2.79(-1.05%)
Sep 22, 2017 265.41 265.41 265.41 0 +0.41(+0.15%)
Sep 21, 2017 265.00 265.00 265.00 265.00 124 +0.00(+0.00%)
Sep 20, 2017 265.00 265.00 265.00 265.00 102 -0.50(-0.19%)
Sep 19, 2017 265.50 265.50 265.50 265.50 1 +1.75(+0.66%)
Sep 18, 2017 263.75 263.75 263.75 263.75 8 +6.75(+2.63%)
Sep 07, 2017 257.00 257.00 257.00 0 +2.00(+0.78%)
Sep 01, 2017 255.00 255.00 255.00 8 +5.30(+2.12%)
Aug 29, 2017 249.70 249.70 249.70 0 +0.95(+0.38%)
Aug 25, 2017 248.75 248.75 248.75 0 +2.75(+1.12%)
Aug 24, 2017 244.77 248.05 244.77 246.00 141 +2.12(+0.87%)
Aug 23, 2017 243.88 243.88 243.88 243.88 5 +2.50(+1.04%)
Aug 17, 2017 241.38 241.38 241.38 0 +2.12(+0.89%)
Aug 16, 2017 239.00 239.26 239.00 239.26 352 +6.63(+2.85%)
Aug 14, 2017 232.63 232.63 232.63 0 -2.37(-1.01%)
Aug 07, 2017 235.00 235.00 235.00 0 -1.61(-0.68%)
Aug 04, 2017 235.25 236.70 235.25 236.61 361 -4.37(-1.81%)
Jul 31, 2017 240.98 240.98 240.98 0 -3.02(-1.24%)
Jul 27, 2017 244.00 244.00 244.00 0 +2.50(+1.04%)
Jul 26, 2017 239.14 241.50 239.14 241.50 151 +15.76(+6.98%)
Jul 24, 2017 225.74 225.74 225.74 0 +0.28(+0.12%)
Jul 17, 2017 225.46 225.46 225.46 0 +2.96(+1.33%)
Jul 12, 2017 222.50 222.50 222.50 0 +4.50(+2.06%)
Jul 10, 2017 218.00 218.00 218.00 0 -1.64(-0.75%)
Jul 07, 2017 219.64 219.64 219.64 219.64 1 -1.61(-0.73%)
Jul 03, 2017 221.25 221.25 221.25 0 +6.75(+3.15%)
Jun 29, 2017 214.50 214.50 214.50 0 -0.50(-0.23%)
Jun 27, 2017 215.00 215.00 215.00 0 -1.50(-0.69%)
Jun 23, 2017 216.50 216.50 216.50 0 +9.50(+4.59%)
Jun 08, 2017 207.00 207.00 207.00 0 -3.50(-1.66%)
Jun 06, 2017 210.50 210.50 210.50 0 -3.18(-1.49%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.