Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	493.30	493.40	488.58	490.00	100	+0.00(+0.00%)
May 28, 2020	485.80	495.50	485.80	490.00	212	-6.62(-1.33%)
May 27, 2020	487.00	496.62	474.60	496.62	404	-7.13(-1.42%)
May 26, 2020	503.65	506.07	503.00	503.75	213	+5.25(+1.05%)
May 22, 2020	488.90	498.50	488.90	498.50	100	+3.50(+0.71%)
May 21, 2020	495.78	498.05	491.75	495.00	208	-0.78(-0.16%)
May 20, 2020	498.00	500.00	494.50	495.78	226	+15.78(+3.29%)
May 19, 2020	479.50	480.17	475.01	480.00	150	-2.50(-0.52%)
May 18, 2020	481.50	483.00	476.68	482.50	575	+23.50(+5.12%)
May 15, 2020	458.61	459.00	458.38	459.00	200	+0.00(+0.00%)
May 14, 2020	457.50	461.00	455.00	459.00	207	-8.00(-1.71%)
May 13, 2020	467.00	467.00	467.00	467.00	30	+0.00(+0.00%)
May 12, 2020	469.97	471.20	466.95	467.00	252	+3.40(+0.73%)
May 11, 2020	456.00	463.60	456.00	463.60	100	+3.00(+0.65%)
May 08, 2020	460.60	460.60	460.60	460.60	100	+5.60(+1.23%)
May 07, 2020	455.18	455.18	448.65	455.00	188	+2.00(+0.44%)
May 06, 2020	449.70	453.00	447.48	453.00	52	-1.52(-0.33%)
May 05, 2020	447.91	454.98	447.91	454.52	193	+1.57(+0.35%)
May 04, 2020	450.20	453.38	447.03	452.95	192	-2.16(-0.47%)
May 01, 2020	445.25	462.26	445.25	455.11	200	+19.91(+4.58%)
Apr 30, 2020		435.20	435.20	435.20	146	+0.00(+0.00%)
Apr 22, 2020		435.20	435.20	435.20	0	+0.33(+0.07%)
Apr 21, 2020	434.50	434.87	427.50	434.87	182	-1.46(-0.33%)
Apr 20, 2020	437.70	437.70	436.33	436.33	201	+18.83(+4.51%)
Apr 16, 2020		417.50	417.50	417.50	0	-8.72(-2.05%)
Apr 15, 2020	426.22	426.22	426.22	426.22	28	-1.21(-0.28%)
Apr 14, 2020	423.50	427.43	423.50	427.43	2,046	+7.43(+1.77%)
Apr 13, 2020	397.00	420.00	397.00	420.00	4	+5.00(+1.20%)
Apr 08, 2020		415.00	415.00	415.00	0	-4.50(-1.07%)
Apr 07, 2020	416.00	419.50	414.00	419.50	155	+5.50(+1.33%)
Apr 06, 2020	414.00	414.00	414.00	414.00	15	-0.96(-0.23%)
Apr 03, 2020	414.96	414.96	414.96	414.96	100	+12.70(+3.16%)
Apr 01, 2020		402.26	402.26	402.26	0	-7.74(-1.89%)
Mar 30, 2020		410.00	410.00	410.00	0	-7.50(-1.80%)
Mar 27, 2020	417.50	417.50	417.50	417.50	100	+16.46(+4.10%)
Mar 26, 2020	400.07	407.12	400.07	401.04	107	+24.54(+6.52%)
Mar 25, 2020	373.50	376.50	373.50	376.50	7	+33.50(+9.77%)
Mar 24, 2020	363.35	372.50	343.00	343.00	92	+12.97(+3.93%)
Mar 23, 2020	330.03	330.03	330.03	330.03	15	-9.71(-2.86%)
Mar 20, 2020	362.00	362.00	339.74	339.74	100	-23.83(-6.55%)
Mar 19, 2020	339.00	363.57	339.00	363.57	12	+11.07(+3.14%)
Mar 18, 2020	333.50	352.50	330.11	352.50	163	+8.32(+2.42%)
Mar 17, 2020	344.18	344.18	344.18	344.18	476	-1.32(-0.38%)
Mar 16, 2020	326.08	357.85	326.08	345.50	172	-3.32(-0.95%)
Mar 13, 2020	348.82	365.00	348.82	348.82	100	+9.78(+2.88%)
Mar 12, 2020	339.04	339.04	339.04	339.04	7	-46.46(-12.05%)
Mar 11, 2020	389.85	389.85	385.50	385.50	232	-17.62(-4.37%)
Mar 10, 2020	403.12	403.12	403.12	403.12	5	+3.62(+0.91%)
Mar 09, 2020	399.50	399.50	399.50	399.50	7	-9.95(-2.43%)
Mar 06, 2020	417.60	417.60	409.45	409.45	100	-20.33(-4.73%)
Mar 05, 2020	428.56	429.78	422.35	429.78	46	-0.65(-0.15%)
Mar 04, 2020	424.25	430.43	424.25	430.43	72	+20.70(+5.05%)
Mar 03, 2020	421.62	425.00	409.73	409.73	195	+0.17(+0.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lonza Group Ag (OP: LZAGF )

Historical Prices