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 )

16.63 -0.24 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2015 6.921 6.975 6.859 6.886 46,191 +0.01(+0.13%)
Jun 29, 2015 6.993 6.993 6.877 6.877 70,141 -0.20(-2.78%)
Jun 26, 2015 7.118 7.118 7.065 7.074 23,828 -0.03(-0.44%)
Jun 25, 2015 7.154 7.154 7.100 7.105 22,859 -0.04(-0.50%)
Jun 24, 2015 7.141 7.165 7.105 7.141 43,998 -0.03(-0.37%)
Jun 23, 2015 7.168 7.177 7.136 7.168 52,877 +0.04(+0.57%)
Jun 22, 2015 7.150 7.199 7.118 7.127 48,653 +0.04(+0.57%)
Jun 19, 2015 7.141 7.154 7.056 7.087 52,647 -0.08(-1.12%)
Jun 18, 2015 7.078 7.172 7.078 7.168 18,277 +0.09(+1.20%)
Jun 17, 2015 7.092 7.127 7.038 7.083 19,296 +0.00(+0.00%)
Jun 16, 2015 7.087 7.098 7.074 7.083 12,973 -0.04(-0.50%)
Jun 15, 2015 7.109 7.118 7.083 7.118 22,968 -0.04(-0.63%)
Jun 12, 2015 7.154 7.163 7.136 7.163 13,801 -0.01(-0.12%)
Jun 11, 2015 7.177 7.248 7.172 7.172 37,741 -0.01(-0.19%)
Jun 10, 2015 7.154 7.217 7.123 7.186 44,514 +0.08(+1.15%)
Jun 09, 2015 7.099 7.117 7.072 7.104 26,551 +0.00(+0.06%)
Jun 08, 2015 7.144 7.154 7.095 7.099 15,902 -0.08(-1.18%)
Jun 05, 2015 7.228 7.228 7.170 7.184 32,925 -0.05(-0.65%)
Jun 04, 2015 7.251 7.268 7.224 7.231 23,457 -0.04(-0.58%)
Jun 03, 2015 7.251 7.300 7.239 7.273 32,945 +0.04(+0.49%)
Jun 02, 2015 7.211 7.255 7.211 7.237 17,248 +0.03(+0.43%)
Jun 01, 2015 7.259 7.259 7.188 7.206 27,520 -0.01(-0.19%)
May 29, 2015 7.251 7.273 7.206 7.219 33,588 -0.04(-0.49%)
May 28, 2015 7.277 7.304 7.237 7.255 51,921 -0.04(-0.55%)
May 27, 2015 7.313 7.317 7.259 7.295 60,937 -0.00(-0.06%)
May 26, 2015 7.375 7.380 7.273 7.300 57,439 -0.13(-1.80%)
May 22, 2015 7.429 7.433 7.433 7.433 35,048 +0.01(+0.18%)
May 21, 2015 7.415 7.455 7.406 7.420 33,597 +0.00(+0.06%)
May 20, 2015 7.397 7.415 7.362 7.415 35,783 +0.02(+0.24%)
May 19, 2015 7.438 7.438 7.380 7.397 46,711 +0.00(+0.06%)
May 18, 2015 7.406 7.406 7.357 7.393 43,062 -0.01(-0.18%)
May 15, 2015 7.402 7.424 7.359 7.406 60,488 +0.00(+0.06%)
May 14, 2015 7.353 7.402 7.353 7.402 32,053 +0.09(+1.22%)
May 13, 2015 7.340 7.355 7.288 7.313 13,603 +0.01(+0.18%)
May 12, 2015 7.286 7.317 7.268 7.300 42,435 -0.03(-0.43%)
May 11, 2015 7.304 7.384 7.304 7.331 50,380 +0.00(+0.00%)
May 08, 2015 7.348 7.348 7.317 7.331 51,514 +0.07(+1.00%)
May 07, 2015 7.218 7.285 7.201 7.258 63,830 +0.01(+0.18%)
May 06, 2015 7.272 7.290 7.223 7.245 93,586 +0.00(+0.05%)
May 05, 2015 7.351 7.351 7.236 7.241 40,013 -0.11(-1.49%)
May 04, 2015 7.347 7.387 7.325 7.351 48,079 +0.03(+0.36%)
May 01, 2015 7.267 7.342 7.267 7.325 43,249 +0.06(+0.79%)
Apr 30, 2015 7.276 7.333 7.267 7.267 73,375 -0.04(-0.54%)
Apr 29, 2015 7.311 7.345 7.298 7.307 44,891 -0.03(-0.42%)
Apr 28, 2015 7.325 7.356 7.294 7.338 48,859 +0.02(+0.30%)
Apr 27, 2015 7.342 7.360 7.311 7.316 64,811 -0.03(-0.36%)
Apr 24, 2015 7.320 7.342 7.294 7.342 61,901 +0.07(+0.97%)
Apr 23, 2015 7.258 7.311 7.258 7.272 57,084 +0.00(+0.06%)
Apr 22, 2015 7.245 7.280 7.210 7.267 86,834 +0.02(+0.31%)
Apr 21, 2015 7.276 7.280 7.223 7.245 31,813 -0.00(-0.06%)
Apr 20, 2015 7.245 7.254 7.227 7.249 36,472 +0.04(+0.49%)
Apr 17, 2015 7.174 7.232 7.174 7.214 51,272 -0.03(-0.43%)
Apr 16, 2015 7.187 7.245 7.187 7.245 51,977 +0.04(+0.49%)
Apr 15, 2015 7.183 7.245 7.174 7.210 80,454 +0.03(+0.37%)
Apr 14, 2015 7.103 7.187 7.103 7.183 81,911 +0.05(+0.68%)
Apr 13, 2015 7.201 7.201 7.108 7.134 151,169 -0.04(-0.49%)
Apr 10, 2015 7.174 7.209 7.161 7.170 128,046 +0.01(+0.19%)
Apr 09, 2015 7.121 7.170 7.121 7.156 101,424 +0.02(+0.31%)
Apr 08, 2015 7.179 7.196 7.125 7.134 123,249 -0.00(-0.04%)
Apr 07, 2015 7.146 7.177 7.124 7.137 97,788 +0.04(+0.50%)
Apr 06, 2015 7.098 7.181 7.098 7.102 157,882 +0.01(+0.09%)
Apr 02, 2015 7.071 7.096 7.096 7.096 31,815 +0.03(+0.40%)
Apr 01, 2015 7.089 7.089 7.054 7.067 11,596 -0.04(-0.50%)
Mar 31, 2015 7.129 7.155 7.102 7.102 42,693 -0.07(-0.98%)
Mar 30, 2015 7.133 7.214 7.133 7.173 33,469 +0.04(+0.56%)
Mar 27, 2015 7.107 7.133 7.097 7.133 25,533 +0.01(+0.19%)
Mar 26, 2015 7.146 7.146 7.067 7.120 34,308 -0.01(-0.12%)
Mar 25, 2015 7.208 7.221 7.127 7.129 71,847 -0.06(-0.80%)
Mar 24, 2015 7.181 7.216 7.164 7.186 44,188 +0.01(+0.18%)
Mar 23, 2015 7.155 7.212 7.155 7.173 51,417 +0.05(+0.68%)
Mar 20, 2015 7.107 7.137 7.107 7.124 76,047 +0.05(+0.68%)
Mar 19, 2015 7.089 7.089 7.041 7.076 61,073 -0.06(-0.79%)
Mar 18, 2015 6.988 7.155 6.988 7.132 29,179 +0.14(+2.00%)
Mar 17, 2015 6.983 6.992 6.935 6.992 17,975 -0.03(-0.44%)
Mar 16, 2015 6.975 7.036 6.975 7.023 33,528 +0.07(+1.04%)
Mar 13, 2015 6.966 6.966 6.918 6.951 12,212 -0.05(-0.78%)
Mar 12, 2015 6.975 7.014 6.975 7.005 15,730 +0.07(+1.08%)
Mar 11, 2015 6.988 7.010 6.931 6.931 23,981 -0.06(-0.82%)
Mar 10, 2015 7.054 7.054 6.961 6.988 44,336 -0.10(-1.47%)
Mar 09, 2015 7.114 7.114 7.057 7.092 20,465 +0.01(+0.12%)
Mar 06, 2015 7.140 7.162 7.062 7.083 35,449 -0.11(-1.52%)
Mar 05, 2015 7.189 7.215 7.180 7.193 34,112 +0.02(+0.30%)
Mar 04, 2015 7.180 7.184 7.132 7.171 25,600 -0.01(-0.18%)
Mar 03, 2015 7.250 7.250 7.180 7.184 40,692 -0.09(-1.20%)
Mar 02, 2015 7.189 7.272 7.189 7.272 59,334 +0.08(+1.10%)
Feb 27, 2015 7.167 7.267 7.167 7.192 53,864 +0.03(+0.42%)
Feb 26, 2015 7.206 7.215 7.154 7.162 17,729 -0.03(-0.37%)
Feb 25, 2015 7.193 7.228 7.160 7.189 48,550 +0.01(+0.12%)
Feb 24, 2015 7.132 7.193 7.132 7.180 41,060 +0.06(+0.80%)
Feb 23, 2015 7.149 7.149 7.092 7.123 37,259 -0.01(-0.12%)
Feb 20, 2015 7.075 7.136 7.066 7.132 24,154 +0.07(+0.99%)
Feb 19, 2015 7.062 7.110 7.042 7.062 30,003 -0.02(-0.25%)
Feb 18, 2015 7.070 7.110 7.048 7.079 45,254 +0.00(+0.06%)
Feb 17, 2015 7.083 7.132 7.070 7.075 46,141 -0.02(-0.25%)
Feb 13, 2015 7.079 7.092 7.092 7.092 15,542 +0.00(+0.06%)
Feb 12, 2015 7.027 7.105 7.027 7.088 38,907 +0.08(+1.12%)
Feb 11, 2015 6.930 7.009 6.926 7.009 68,266 +0.02(+0.35%)
Feb 10, 2015 6.957 6.987 6.935 6.984 17,249 +0.07(+1.03%)
Feb 09, 2015 6.899 6.938 6.899 6.913 19,440 -0.00(-0.04%)
Feb 06, 2015 6.942 6.993 6.916 6.916 28,687 -0.03(-0.38%)
Feb 05, 2015 6.920 6.951 6.912 6.942 25,790 +0.02(+0.31%)
Feb 04, 2015 6.872 6.964 6.872 6.920 45,005 -0.00(-0.06%)
Feb 03, 2015 6.833 6.933 6.833 6.925 25,657 +0.11(+1.66%)
Feb 02, 2015 6.764 6.829 6.720 6.812 62,439 +0.07(+1.10%)
Jan 30, 2015 6.746 6.794 6.738 6.738 38,894 -0.04(-0.64%)
Jan 29, 2015 6.842 6.842 6.772 6.781 57,813 -0.02(-0.32%)
Jan 28, 2015 6.938 6.938 6.789 6.803 43,975 -0.08(-1.20%)
Jan 27, 2015 6.877 6.929 6.855 6.886 42,826 -0.04(-0.63%)
Jan 26, 2015 6.916 6.942 6.903 6.929 48,511 +0.03(+0.38%)
Jan 23, 2015 6.946 6.959 6.881 6.903 68,862 -0.05(-0.69%)
Jan 22, 2015 6.855 6.955 6.838 6.951 39,573 +0.10(+1.46%)
Jan 21, 2015 6.799 6.851 6.777 6.851 54,427 +0.05(+0.70%)
Jan 20, 2015 6.759 6.812 6.738 6.803 78,318 +0.07(+0.97%)
Jan 16, 2015 6.625 6.772 6.625 6.738 18,005 +0.10(+1.44%)
Jan 15, 2015 6.694 6.716 6.642 6.642 42,389 -0.02(-0.26%)
Jan 14, 2015 6.642 6.694 6.607 6.659 48,753 -0.04(-0.65%)
Jan 13, 2015 6.716 6.794 6.677 6.703 71,000 -0.01(-0.13%)
Jan 12, 2015 6.759 6.759 6.668 6.712 54,231 -0.05(-0.71%)
Jan 09, 2015 6.812 6.816 6.716 6.759 26,064 -0.03(-0.51%)
Jan 08, 2015 6.751 6.829 6.751 6.794 43,419 +0.07(+0.99%)
Jan 07, 2015 6.684 6.728 6.654 6.728 29,266 +0.10(+1.50%)
Jan 06, 2015 6.667 6.697 6.581 6.628 63,646 -0.03(-0.52%)
Jan 05, 2015 6.736 6.758 6.659 6.663 37,028 -0.16(-2.34%)
Jan 02, 2015 6.831 6.866 6.810 6.823 44,054 -0.01(-0.19%)
Dec 31, 2014 6.853 6.836 6.836 6.836 121,191 -0.06(-0.85%)
Dec 30, 2014 6.944 6.944 6.827 6.894 66,354 -0.05(-0.65%)
Dec 29, 2014 6.979 6.996 6.940 6.940 58,033 -0.06(-0.80%)
Dec 26, 2014 6.953 7.004 6.953 6.996 26,440 +0.00(+0.06%)
Dec 24, 2014 6.996 6.991 6.991 6.991 21,046 -0.00(-0.06%)
Dec 23, 2014 7.061 7.096 6.983 6.996 67,467 -0.05(-0.68%)
Dec 22, 2014 6.970 7.052 6.918 7.043 24,788 +0.07(+0.99%)
Dec 19, 2014 6.922 6.979 6.888 6.974 64,125 +0.06(+0.88%)
Dec 18, 2014 6.857 6.927 6.857 6.914 30,561 +0.12(+1.72%)
Dec 17, 2014 6.702 6.801 6.702 6.797 39,042 +0.11(+1.68%)
Dec 16, 2014 6.672 6.797 6.672 6.684 70,950 -0.05(-0.71%)
Dec 15, 2014 6.892 6.892 6.728 6.732 46,436 -0.15(-2.14%)
Dec 12, 2014 6.948 6.948 6.875 6.879 51,809 -0.11(-1.61%)
Dec 11, 2014 7.030 7.074 6.987 6.991 44,588 +0.01(+0.19%)
Dec 10, 2014 7.091 7.091 6.961 6.979 34,178 -0.10(-1.44%)
Dec 09, 2014 7.093 7.136 7.042 7.081 31,600 -0.09(-1.26%)
Dec 08, 2014 7.248 7.252 7.158 7.171 55,217 -0.10(-1.34%)
Dec 05, 2014 7.261 7.274 7.235 7.268 36,646 -0.00(-0.02%)
Dec 04, 2014 7.317 7.317 7.257 7.270 30,355 -0.04(-0.59%)
Dec 03, 2014 7.295 7.313 7.265 7.313 29,119 +0.01(+0.12%)
Dec 02, 2014 7.278 7.317 7.252 7.304 49,186 +0.04(+0.53%)
Dec 01, 2014 7.300 7.300 7.219 7.265 52,938 -0.03(-0.47%)
Nov 28, 2014 7.338 7.338 7.278 7.300 23,537 -0.03(-0.47%)
Nov 26, 2014 7.313 7.334 7.334 7.334 26,533 +0.02(+0.29%)
Nov 25, 2014 7.274 7.313 7.270 7.313 57,370 +0.01(+0.18%)
Nov 24, 2014 7.295 7.300 7.244 7.300 58,524 +0.06(+0.79%)
Nov 21, 2014 7.270 7.291 7.209 7.243 41,159 +0.07(+0.94%)
Nov 20, 2014 7.145 7.179 7.145 7.175 29,328 +0.02(+0.30%)
Nov 19, 2014 7.158 7.235 7.141 7.154 65,034 -0.02(-0.24%)
Nov 18, 2014 7.141 7.175 7.141 7.171 49,265 +0.05(+0.72%)
Nov 17, 2014 7.093 7.154 7.089 7.119 78,694 +0.00(+0.06%)
Nov 14, 2014 7.192 7.192 7.102 7.115 71,260 -0.06(-0.84%)
Nov 13, 2014 7.149 7.202 7.149 7.175 62,225 +0.01(+0.12%)
Nov 12, 2014 7.111 7.171 7.098 7.167 59,406 +0.01(+0.20%)
Nov 11, 2014 7.101 7.161 7.101 7.152 49,566 +0.04(+0.60%)
Nov 10, 2014 7.114 7.156 7.096 7.109 45,664 +0.02(+0.30%)
Nov 07, 2014 7.062 7.139 7.058 7.088 38,015 +0.00(+0.00%)
Nov 06, 2014 7.118 7.178 6.960 7.088 93,272 -0.06(-0.84%)
Nov 05, 2014 7.139 7.169 7.092 7.148 41,561 +0.03(+0.48%)
Nov 04, 2014 7.135 7.156 7.088 7.114 37,153 -0.05(-0.66%)
Nov 03, 2014 7.143 7.203 7.032 7.161 60,302 +0.00(+0.00%)
Oct 31, 2014 7.152 7.254 7.129 7.161 50,997 +0.05(+0.64%)
Oct 30, 2014 7.058 7.139 7.045 7.115 26,026 +0.06(+0.87%)
Oct 29, 2014 7.096 7.118 7.032 7.054 48,015 -0.01(-0.12%)
Oct 28, 2014 7.041 7.105 6.993 7.062 58,779 +0.03(+0.36%)
Oct 27, 2014 7.054 7.075 7.075 7.037 19,096 -0.04(-0.54%)
Oct 24, 2014 7.041 7.096 7.014 7.075 64,667 +0.06(+0.85%)
Oct 23, 2014 6.985 7.041 6.956 7.015 60,128 +0.07(+0.98%)
Oct 22, 2014 6.896 6.981 6.896 6.947 55,133 +0.05(+0.74%)
Oct 21, 2014 6.789 6.900 6.789 6.896 77,246 +0.12(+1.70%)
Oct 20, 2014 6.738 6.793 6.738 6.780 27,207 +0.06(+0.95%)
Oct 17, 2014 6.687 6.840 6.687 6.716 60,201 +0.03(+0.38%)
Oct 16, 2014 6.477 6.720 6.477 6.691 63,943 +0.11(+1.62%)
Oct 15, 2014 6.614 6.623 6.439 6.584 108,634 -0.07(-1.03%)
Oct 14, 2014 6.738 6.738 6.618 6.652 103,060 -0.06(-0.90%)
Oct 13, 2014 6.887 6.934 6.713 6.713 73,023 -0.15(-2.17%)
Oct 10, 2014 7.037 7.037 6.862 6.862 69,438 -0.18(-2.55%)
Oct 09, 2014 7.122 7.122 7.016 7.041 32,169 -0.12(-1.67%)
Oct 08, 2014 7.135 7.165 7.062 7.161 46,118 +0.04(+0.56%)
Oct 07, 2014 7.154 7.154 7.120 7.120 20,566 -0.05(-0.65%)
Oct 06, 2014 7.201 7.205 7.133 7.167 36,253 +0.01(+0.18%)
Oct 03, 2014 7.171 7.193 7.133 7.154 33,407 +0.02(+0.24%)
Oct 02, 2014 7.273 7.273 7.120 7.137 69,559 -0.12(-1.64%)
Oct 01, 2014 7.367 7.392 7.222 7.256 30,892 -0.11(-1.55%)
Sep 30, 2014 7.375 7.388 7.356 7.371 31,830 +0.01(+0.17%)
Sep 29, 2014 7.367 7.371 7.319 7.358 40,000 -0.05(-0.63%)
Sep 26, 2014 7.451 7.456 7.371 7.405 65,600 -0.04(-0.51%)
Sep 25, 2014 7.451 7.498 7.429 7.443 29,558 -0.06(-0.79%)
Sep 24, 2014 7.460 7.507 7.429 7.502 23,207 +0.05(+0.63%)
Sep 23, 2014 7.485 7.524 7.443 7.456 57,545 -0.03(-0.40%)
Sep 22, 2014 7.553 7.566 7.485 7.485 56,445 -0.07(-0.95%)
Sep 19, 2014 7.596 7.596 7.532 7.558 35,052 -0.00(-0.06%)
Sep 18, 2014 7.562 7.587 7.545 7.562 46,941 -0.00(-0.06%)
Sep 17, 2014 7.583 7.596 7.541 7.566 54,050 +0.00(+0.06%)
Sep 16, 2014 7.494 7.596 7.485 7.562 40,264 +0.03(+0.34%)
Sep 15, 2014 7.511 7.562 7.485 7.536 32,528 +0.03(+0.34%)
Sep 12, 2014 7.566 7.621 7.507 7.511 36,531 -0.07(-0.90%)
Sep 11, 2014 7.498 7.579 7.490 7.579 81,121 +0.03(+0.39%)
Sep 10, 2014 7.511 7.553 7.511 7.549 45,769 +0.01(+0.13%)
Sep 09, 2014 7.509 7.543 7.501 7.539 33,701 -0.03(-0.33%)
Sep 08, 2014 7.573 7.628 7.543 7.564 176,853 -0.03(-0.39%)
Sep 05, 2014 7.720 7.720 7.590 7.594 80,907 -0.12(-1.53%)
Sep 04, 2014 7.678 7.721 7.674 7.712 51,446 +0.03(+0.38%)
Sep 03, 2014 7.720 7.737 7.674 7.682 64,801 -0.01(-0.10%)
Sep 02, 2014 7.716 7.716 7.690 7.690 78,409 -0.01(-0.07%)
Aug 29, 2014 7.699 7.695 7.695 7.695 63,525 +0.01(+0.16%)
Aug 28, 2014 7.632 7.708 7.632 7.682 106,010 +0.03(+0.33%)
Aug 27, 2014 7.670 7.695 7.640 7.657 62,734 -0.02(-0.22%)
Aug 26, 2014 7.670 7.682 7.670 7.674 31,502 +0.00(+0.06%)
Aug 25, 2014 7.670 7.674 7.628 7.670 64,189 +0.03(+0.33%)
Aug 22, 2014 7.653 7.674 7.653 7.644 59,844 -0.02(-0.22%)
Aug 21, 2014 7.599 7.665 7.599 7.661 50,600 +0.02(+0.28%)
Aug 20, 2014 7.526 7.674 7.526 7.640 89,981 +0.06(+0.84%)
Aug 19, 2014 7.480 7.577 7.480 7.577 52,740 +0.08(+1.07%)
Aug 18, 2014 7.471 7.509 7.471 7.497 58,602 +0.05(+0.74%)
Aug 15, 2014 7.497 7.497 7.433 7.442 23,739 -0.04(-0.56%)
Aug 14, 2014 7.522 7.522 7.522 7.484 53,790 -0.01(-0.11%)
Aug 13, 2014 7.484 7.522 7.467 7.492 50,842 +0.03(+0.34%)
Aug 12, 2014 7.442 7.484 7.379 7.467 41,016 +0.06(+0.85%)
Aug 11, 2014 7.345 7.412 7.340 7.404 132,276 +0.08(+1.04%)
Aug 08, 2014 7.341 7.366 7.298 7.328 45,319 -0.00(-0.04%)
Aug 07, 2014 7.318 7.335 7.318 7.331 57,832 +0.01(+0.11%)
Aug 06, 2014 7.339 7.343 7.301 7.322 55,433 -0.02(-0.23%)
Aug 05, 2014 7.347 7.406 7.339 7.339 47,745 -0.07(-0.91%)
Aug 04, 2014 7.435 7.461 7.372 7.406 47,435 -0.04(-0.51%)
Aug 01, 2014 7.561 7.561 7.444 7.444 47,209 -0.09(-1.22%)
Jul 31, 2014 7.737 7.737 7.507 7.536 153,712 -0.19(-2.51%)
Jul 30, 2014 7.792 7.792 7.725 7.730 35,768 -0.05(-0.69%)
Jul 29, 2014 7.796 7.796 7.750 7.784 33,791 +0.00(+0.00%)
Jul 28, 2014 7.788 7.788 7.729 7.783 56,897 -0.00(-0.04%)
Jul 25, 2014 7.825 7.825 7.775 7.787 24,105 -0.02(-0.22%)
Jul 24, 2014 7.821 7.821 7.780 7.804 40,229 -0.01(-0.11%)
Jul 23, 2014 7.779 7.813 7.779 7.813 53,358 +0.07(+0.87%)
Jul 22, 2014 7.742 7.783 7.729 7.746 40,990 +0.00(+0.05%)
Jul 21, 2014 7.771 7.788 7.729 7.742 23,726 -0.01(-0.11%)
Jul 18, 2014 7.758 7.758 7.733 7.750 36,459 +0.01(+0.16%)
Jul 17, 2014 7.783 7.830 7.733 7.737 38,722 -0.03(-0.38%)
Jul 16, 2014 7.771 7.813 7.725 7.767 37,859 +0.01(+0.11%)
Jul 15, 2014 7.792 7.813 7.754 7.758 32,694 -0.05(-0.59%)
Jul 14, 2014 7.804 7.813 7.792 7.804 34,232 +0.04(+0.49%)
Jul 11, 2014 7.725 7.796 7.725 7.767 57,426 +0.04(+0.49%)
Jul 10, 2014 7.771 7.806 7.725 7.729 113,279 -0.07(-0.91%)
Jul 09, 2014 7.809 7.817 7.775 7.800 30,553 +0.02(+0.24%)
Jul 08, 2014 7.790 7.811 7.744 7.782 52,722 -0.03(-0.37%)
Jul 07, 2014 7.815 7.844 7.786 7.811 36,366 -0.03(-0.43%)
Jul 03, 2014 7.824 7.844 7.844 7.844 37,646 +0.05(+0.70%)
Jul 02, 2014 7.765 7.832 7.765 7.790 37,860 -0.01(-0.11%)
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.