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 (%)
Sep 30, 2016 6.872 6.941 6.872 6.892 11,290 +0.04(+0.58%)
Sep 29, 2016 6.867 6.931 6.847 6.852 24,304 -0.01(-0.22%)
Sep 28, 2016 6.852 6.931 6.813 6.867 49,569 +0.04(+0.58%)
Sep 27, 2016 6.872 7.005 6.818 6.828 51,876 -0.03(-0.50%)
Sep 26, 2016 6.892 6.912 6.838 6.862 31,546 -0.09(-1.28%)
Sep 23, 2016 6.936 7.005 6.912 6.951 33,602 +0.03(+0.50%)
Sep 22, 2016 6.892 6.981 6.892 6.916 33,774 +0.05(+0.79%)
Sep 21, 2016 6.818 6.865 6.793 6.862 23,631 +0.07(+1.02%)
Sep 20, 2016 6.783 6.808 6.764 6.793 34,295 +0.02(+0.36%)
Sep 19, 2016 6.764 6.793 6.749 6.768 43,320 +0.04(+0.66%)
Sep 16, 2016 6.734 6.739 6.709 6.724 31,123 -0.03(-0.44%)
Sep 15, 2016 6.744 6.828 6.742 6.754 95,090 +0.01(+0.22%)
Sep 14, 2016 6.808 6.828 6.719 6.739 47,321 -0.07(-1.01%)
Sep 13, 2016 6.857 6.895 6.759 6.808 48,298 -0.07(-1.00%)
Sep 12, 2016 6.803 6.877 6.783 6.877 47,759 +0.02(+0.36%)
Sep 09, 2016 6.951 6.951 6.852 6.852 9,689 -0.13(-1.91%)
Sep 08, 2016 6.986 7.005 6.936 6.986 49,642 +0.00(+0.07%)
Sep 07, 2016 6.956 6.981 6.941 6.981 52,715 +0.03(+0.42%)
Sep 06, 2016 6.917 6.953 6.907 6.951 78,210 +0.06(+0.85%)
Sep 02, 2016 6.873 6.893 6.893 6.893 106,610 +0.04(+0.65%)
Sep 01, 2016 6.843 6.848 6.819 6.848 64,141 -0.00(-0.00%)
Aug 31, 2016 6.883 6.883 6.848 6.848 82,110 -0.03(-0.50%)
Aug 30, 2016 6.902 6.902 6.843 6.883 63,562 -0.02(-0.28%)
Aug 29, 2016 6.843 6.937 6.832 6.902 89,813 +0.08(+1.15%)
Aug 26, 2016 6.878 6.937 6.788 6.824 37,223 -0.04(-0.64%)
Aug 25, 2016 6.878 6.937 6.853 6.868 29,080 -0.01(-0.21%)
Aug 24, 2016 6.897 6.932 6.868 6.883 26,314 -0.03(-0.43%)
Aug 23, 2016 6.922 6.937 6.878 6.912 58,093 +0.02(+0.28%)
Aug 22, 2016 6.912 6.922 6.883 6.893 51,232 -0.02(-0.28%)
Aug 19, 2016 6.883 6.917 6.853 6.912 282,757 -0.00(-0.07%)
Aug 18, 2016 6.893 6.922 6.824 6.917 30,808 +0.04(+0.64%)
Aug 17, 2016 6.932 6.932 6.799 6.873 29,147 -0.01(-0.21%)
Aug 16, 2016 6.829 6.888 6.824 6.888 66,357 +0.05(+0.79%)
Aug 15, 2016 6.819 6.839 6.800 6.834 29,620 +0.02(+0.29%)
Aug 12, 2016 6.819 6.824 6.775 6.814 27,620 +0.02(+0.29%)
Aug 11, 2016 6.775 6.814 6.721 6.794 55,337 +0.08(+1.17%)
Aug 10, 2016 6.740 6.745 6.706 6.716 35,770 -0.02(-0.30%)
Aug 09, 2016 6.721 6.736 6.702 6.736 23,928 +0.01(+0.15%)
Aug 08, 2016 6.707 6.731 6.691 6.726 24,291 +0.04(+0.66%)
Aug 05, 2016 6.697 6.697 6.672 6.682 31,448 +0.03(+0.44%)
Aug 04, 2016 6.658 6.696 6.630 6.653 22,152 +0.01(+0.22%)
Aug 03, 2016 6.633 6.687 6.633 6.638 13,757 -0.00(-0.07%)
Aug 02, 2016 6.741 6.741 6.599 6.643 18,655 -0.07(-1.09%)
Aug 01, 2016 6.692 6.746 6.692 6.716 53,519 +0.02(+0.29%)
Jul 29, 2016 6.731 6.804 6.697 6.697 44,904 -0.02(-0.29%)
Jul 28, 2016 6.721 6.760 6.712 6.716 35,624 +0.02(+0.29%)
Jul 27, 2016 6.755 6.755 6.697 6.697 24,151 -0.03(-0.44%)
Jul 26, 2016 6.721 6.785 6.716 6.726 81,476 +0.02(+0.29%)
Jul 25, 2016 6.687 6.711 6.687 6.707 32,221 +0.04(+0.58%)
Jul 22, 2016 6.658 6.672 6.634 6.668 34,759 +0.03(+0.52%)
Jul 21, 2016 6.658 6.660 6.614 6.633 88,810 -0.01(-0.15%)
Jul 20, 2016 6.599 6.653 6.580 6.643 82,677 +0.07(+1.04%)
Jul 19, 2016 6.560 6.602 6.546 6.575 72,199 -0.04(-0.59%)
Jul 18, 2016 6.585 6.619 6.580 6.614 59,050 +0.01(+0.15%)
Jul 15, 2016 6.599 6.619 6.555 6.604 97,654 -0.02(-0.37%)
Jul 14, 2016 6.599 6.629 6.571 6.629 33,381 +0.08(+1.27%)
Jul 13, 2016 6.565 6.575 6.526 6.546 33,978 -0.01(-0.22%)
Jul 12, 2016 6.526 6.570 6.521 6.560 41,627 +0.08(+1.28%)
Jul 11, 2016 6.404 6.482 6.404 6.477 62,901 +0.08(+1.30%)
Jul 08, 2016 6.375 6.433 6.341 6.394 27,881 +0.09(+1.47%)
Jul 07, 2016 6.331 6.346 6.278 6.302 123,071 -0.00(-0.08%)
Jul 06, 2016 6.292 6.326 6.244 6.307 71,683 -0.03(-0.46%)
Jul 05, 2016 6.336 6.336 6.312 6.336 14,557 -0.06(-0.94%)
Jul 01, 2016 6.341 6.396 6.396 6.396 29,292 +0.05(+0.85%)
Jun 30, 2016 6.263 6.346 6.258 6.342 40,813 +0.09(+1.50%)
Jun 29, 2016 6.142 6.263 6.142 6.249 54,589 +0.15(+2.38%)
Jun 28, 2016 6.084 6.103 6.032 6.103 48,074 +0.10(+1.70%)
Jun 27, 2016 6.137 6.137 5.963 6.001 49,599 -0.16(-2.60%)
Jun 24, 2016 6.190 6.302 6.142 6.161 170,092 -0.34(-5.29%)
Jun 23, 2016 6.476 6.515 6.413 6.506 93,238 +0.13(+1.98%)
Jun 22, 2016 6.375 6.413 6.355 6.380 141,866 +0.03(+0.46%)
Jun 21, 2016 6.321 6.376 6.312 6.350 62,968 +0.03(+0.46%)
Jun 20, 2016 6.312 6.341 6.312 6.321 70,768 +0.10(+1.64%)
Jun 17, 2016 6.147 6.234 6.147 6.220 64,868 +0.07(+1.18%)
Jun 16, 2016 6.035 6.176 6.021 6.147 56,852 +0.00(+0.08%)
Jun 15, 2016 6.142 6.171 6.108 6.142 30,286 +0.01(+0.24%)
Jun 14, 2016 6.190 6.190 6.103 6.127 65,829 -0.09(-1.40%)
Jun 13, 2016 6.287 6.287 6.210 6.215 78,153 -0.09(-1.46%)
Jun 10, 2016 6.326 6.346 6.278 6.307 45,584 -0.11(-1.74%)
Jun 09, 2016 6.360 6.433 6.360 6.418 72,548 +0.00(+0.08%)
Jun 08, 2016 6.409 6.427 6.384 6.413 91,256 +0.03(+0.45%)
Jun 07, 2016 6.394 6.428 6.380 6.385 37,344 +0.01(+0.15%)
Jun 06, 2016 6.288 6.385 6.279 6.375 84,697 +0.08(+1.22%)
Jun 03, 2016 6.259 6.298 6.230 6.298 21,304 +0.06(+0.93%)
Jun 02, 2016 6.250 6.254 6.202 6.240 13,669 +0.01(+0.15%)
Jun 01, 2016 6.250 6.250 6.216 6.230 31,675 -0.02(-0.31%)
May 31, 2016 6.279 6.279 6.245 6.250 110,256 -0.01(-0.23%)
May 27, 2016 6.279 6.264 6.264 6.264 24,073 -0.01(-0.23%)
May 26, 2016 6.264 6.279 6.216 6.279 31,924 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.255 46,619 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,609 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.043 79,535 +0.01(+0.24%)
May 20, 2016 6.023 6.067 6.023 6.028 61,806 +0.02(+0.40%)
May 19, 2016 6.067 6.067 5.985 6.004 71,630 -0.08(-1.27%)
May 18, 2016 6.052 6.096 6.052 6.081 84,607 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.067 6.067 66,758 -0.03(-0.47%)
May 16, 2016 6.062 6.096 6.062 6.096 51,332 +0.05(+0.80%)
May 13, 2016 6.086 6.092 6.047 6.047 55,198 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.086 6.105 96,980 +0.00(+0.08%)
May 11, 2016 6.110 6.139 6.098 6.100 117,602 -0.02(-0.32%)
May 10, 2016 6.062 6.124 6.062 6.120 106,861 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.067 108,740 +0.05(+0.80%)
May 06, 2016 5.976 6.021 5.976 6.019 131,205 +0.02(+0.40%)
May 05, 2016 6.072 6.072 5.971 5.995 40,863 -0.04(-0.71%)
May 04, 2016 6.038 6.067 6.033 6.038 54,588 -0.07(-1.18%)
May 03, 2016 6.163 6.163 6.081 6.110 78,185 -0.05(-0.78%)
May 02, 2016 6.148 6.192 6.148 6.158 52,786 -0.01(-0.16%)
Apr 29, 2016 6.220 6.220 6.129 6.167 33,721 -0.02(-0.31%)
Apr 28, 2016 6.191 6.273 6.176 6.187 61,643 -0.04(-0.69%)
Apr 27, 2016 6.196 6.244 6.177 6.230 60,003 +0.03(+0.46%)
Apr 26, 2016 6.167 6.201 6.158 6.201 58,615 +0.05(+0.86%)
Apr 25, 2016 6.191 6.191 6.139 6.148 48,014 -0.04(-0.70%)
Apr 22, 2016 6.177 6.196 6.119 6.191 85,991 +0.02(+0.35%)
Apr 21, 2016 6.187 6.207 6.163 6.170 62,649 -0.01(-0.19%)
Apr 20, 2016 6.129 6.210 6.124 6.182 91,551 +0.05(+0.78%)
Apr 19, 2016 6.129 6.167 6.117 6.134 86,557 +0.07(+1.11%)
Apr 18, 2016 6.029 6.087 6.024 6.067 54,803 +0.00(+0.08%)
Apr 15, 2016 6.048 6.086 6.029 6.062 39,027 +0.01(+0.16%)
Apr 14, 2016 6.057 6.091 6.052 6.052 33,539 +0.01(+0.24%)
Apr 13, 2016 6.043 6.067 6.005 6.038 63,224 +0.04(+0.72%)
Apr 12, 2016 5.918 5.997 5.918 5.995 63,957 +0.08(+1.38%)
Apr 11, 2016 5.894 5.942 5.894 5.914 28,391 +0.05(+0.82%)
Apr 08, 2016 5.890 5.914 5.866 5.866 31,687 +0.06(+1.07%)
Apr 07, 2016 5.866 5.881 5.751 5.804 58,152 -0.07(-1.13%)
Apr 06, 2016 5.813 5.894 5.796 5.870 53,197 +0.08(+1.31%)
Apr 05, 2016 5.789 5.828 5.775 5.794 91,266 -0.07(-1.14%)
Apr 04, 2016 5.899 5.950 5.856 5.861 35,849 -0.05(-0.88%)
Apr 01, 2016 5.856 5.946 5.856 5.913 65,042 +0.00(+0.00%)
Mar 31, 2016 5.913 5.956 5.906 5.913 55,152 +0.01(+0.24%)
Mar 30, 2016 5.889 5.946 5.880 5.899 83,192 +0.04(+0.73%)
Mar 29, 2016 5.804 5.856 5.780 5.856 46,050 +0.04(+0.74%)
Mar 28, 2016 5.794 5.823 5.794 5.813 47,500 +0.02(+0.41%)
Mar 24, 2016 5.804 5.789 5.789 5.789 50,029 -0.07(-1.14%)
Mar 23, 2016 5.946 5.959 5.856 5.856 89,164 -0.09(-1.52%)
Mar 22, 2016 5.885 5.956 5.885 5.946 66,270 +0.04(+0.73%)
Mar 21, 2016 5.889 5.927 5.889 5.904 67,920 -0.02(-0.40%)
Mar 18, 2016 5.927 5.946 5.904 5.927 68,555 +0.03(+0.48%)
Mar 17, 2016 5.832 5.930 5.832 5.899 59,375 +0.04(+0.65%)
Mar 16, 2016 5.813 5.872 5.813 5.861 22,715 +0.03(+0.57%)
Mar 15, 2016 5.823 5.851 5.811 5.828 38,150 -0.05(-0.89%)
Mar 14, 2016 5.842 5.885 5.842 5.880 17,960 +0.00(+0.00%)
Mar 11, 2016 5.851 5.885 5.816 5.880 66,157 +0.09(+1.48%)
Mar 10, 2016 5.818 5.837 5.756 5.794 102,008 +0.01(+0.16%)
Mar 09, 2016 5.780 5.803 5.775 5.785 62,953 +0.01(+0.24%)
Mar 08, 2016 5.775 5.780 5.714 5.771 118,217 +0.00(+0.00%)
Mar 07, 2016 5.761 5.780 5.719 5.771 65,981 +0.01(+0.16%)
Mar 04, 2016 5.686 5.775 5.666 5.761 100,067 +0.10(+1.75%)
Mar 03, 2016 5.582 5.667 5.580 5.662 148,819 +0.10(+1.78%)
Mar 02, 2016 5.534 5.586 5.525 5.563 105,361 +0.05(+0.86%)
Mar 01, 2016 5.445 5.520 5.435 5.515 39,850 +0.13(+2.37%)
Feb 29, 2016 5.388 5.435 5.374 5.388 52,276 -0.02(-0.35%)
Feb 26, 2016 5.421 5.440 5.388 5.407 77,971 +0.03(+0.62%)
Feb 25, 2016 5.326 5.378 5.317 5.374 41,604 +0.04(+0.71%)
Feb 24, 2016 5.303 5.336 5.249 5.336 86,333 -0.01(-0.18%)
Feb 23, 2016 5.383 5.412 5.341 5.345 49,769 -0.06(-1.05%)
Feb 22, 2016 5.454 5.454 5.393 5.402 111,622 +0.06(+1.06%)
Feb 19, 2016 5.345 5.351 5.322 5.345 72,758 +0.00(+0.09%)
Feb 18, 2016 5.350 5.383 5.341 5.341 66,366 +0.00(+0.00%)
Feb 17, 2016 5.284 5.369 5.284 5.341 85,897 +0.11(+2.08%)
Feb 16, 2016 5.204 5.246 5.194 5.232 111,366 +0.08(+1.47%)
Feb 12, 2016 5.085 5.156 5.156 5.156 79,768 +0.04(+0.83%)
Feb 11, 2016 5.104 5.137 5.005 5.114 36,777 -0.09(-1.81%)
Feb 10, 2016 5.237 5.260 5.189 5.208 41,642 -0.00(-0.00%)
Feb 09, 2016 5.180 5.236 5.180 5.209 42,837 -0.05(-1.00%)
Feb 08, 2016 5.270 5.274 5.209 5.261 57,139 -0.07(-1.30%)
Feb 05, 2016 5.420 5.420 5.326 5.331 58,128 -0.12(-2.15%)
Feb 04, 2016 5.396 5.485 5.396 5.448 27,468 +0.01(+0.26%)
Feb 03, 2016 5.457 5.457 5.340 5.434 24,565 +0.01(+0.26%)
Feb 02, 2016 5.551 5.551 5.392 5.420 55,279 -0.14(-2.45%)
Feb 01, 2016 5.471 5.559 5.471 5.556 43,939 +0.02(+0.44%)
Jan 29, 2016 5.420 5.531 5.420 5.531 73,660 +0.12(+2.24%)
Jan 28, 2016 5.387 5.415 5.354 5.410 46,126 +0.07(+1.32%)
Jan 27, 2016 5.363 5.415 5.339 5.340 19,911 -0.06(-1.13%)
Jan 26, 2016 5.335 5.406 5.312 5.401 96,584 +0.10(+1.95%)
Jan 25, 2016 5.382 5.382 5.284 5.298 53,987 -0.10(-1.91%)
Jan 22, 2016 5.359 5.420 5.316 5.401 98,967 +0.15(+2.77%)
Jan 21, 2016 5.199 5.279 5.199 5.255 40,161 +0.04(+0.81%)
Jan 20, 2016 5.232 5.237 5.016 5.213 160,509 -0.13(-2.46%)
Jan 19, 2016 5.420 5.420 5.326 5.345 210,371 -0.03(-0.52%)
Jan 15, 2016 5.415 5.373 5.373 5.373 36,229 -0.16(-2.88%)
Jan 14, 2016 5.476 5.546 5.429 5.532 118,100 +0.07(+1.20%)
Jan 13, 2016 5.631 5.664 5.467 5.467 69,798 -0.13(-2.39%)
Jan 12, 2016 5.640 5.659 5.537 5.600 78,169 -0.01(-0.13%)
Jan 11, 2016 5.659 5.659 5.532 5.607 52,120 -0.00(-0.08%)
Jan 08, 2016 5.715 5.729 5.612 5.612 166,911 -0.06(-1.00%)
Jan 07, 2016 5.794 5.808 5.669 5.669 134,140 -0.19(-3.32%)
Jan 06, 2016 5.850 5.874 5.836 5.863 47,130 -0.07(-1.21%)
Jan 05, 2016 5.958 5.981 5.920 5.935 50,312 -0.04(-0.61%)
Jan 04, 2016 6.004 6.009 5.883 5.972 72,814 -0.13(-2.06%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,468 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.064 6.097 102,460 -0.01(-0.15%)
Dec 29, 2015 6.037 6.125 6.037 6.107 144,509 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.037 134,131 -0.02(-0.38%)
Dec 24, 2015 6.037 6.060 6.060 6.060 73,793 +0.04(+0.70%)
Dec 23, 2015 5.981 6.028 5.967 6.018 132,218 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,463 +0.06(+1.03%)
Dec 21, 2015 5.860 5.882 5.832 5.864 117,950 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.823 5.846 79,672 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.888 91,441 -0.02(-0.39%)
Dec 16, 2015 5.883 5.930 5.855 5.911 72,214 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.832 72,233 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,623 -0.07(-1.24%)
Dec 11, 2015 5.888 5.906 5.813 5.815 104,299 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.943 5.944 49,657 -0.02(-0.31%)
Dec 09, 2015 6.023 6.065 5.958 5.962 42,776 -0.05(-0.83%)
Dec 08, 2015 6.045 6.049 5.990 6.012 49,784 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.031 6.059 59,692 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.119 50,335 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.059 6.054 92,250 -0.09(-1.51%)
Dec 02, 2015 6.193 6.202 6.146 6.146 47,671 -0.07(-1.08%)
Dec 01, 2015 6.188 6.225 6.137 6.214 54,742 +0.04(+0.71%)
Nov 30, 2015 6.188 6.188 6.146 6.170 39,921 +0.01(+0.15%)
Nov 27, 2015 6.142 6.184 6.137 6.160 26,793 +0.03(+0.54%)
Nov 25, 2015 6.142 6.128 6.128 6.128 50,125 -0.01(-0.23%)
Nov 24, 2015 6.151 6.165 6.105 6.142 118,825 -0.03(-0.52%)
Nov 23, 2015 6.211 6.230 6.174 6.174 77,364 -0.04(-0.67%)
Nov 20, 2015 6.230 6.248 6.211 6.216 41,854 +0.01(+0.22%)
Nov 19, 2015 6.160 6.221 6.133 6.202 92,976 +0.05(+0.75%)
Nov 18, 2015 6.109 6.165 6.096 6.156 62,460 +0.07(+1.14%)
Nov 17, 2015 6.082 6.133 6.072 6.086 41,742 +0.03(+0.46%)
Nov 16, 2015 6.049 6.072 6.026 6.059 31,192 +0.03(+0.54%)
Nov 13, 2015 6.105 6.105 6.026 6.026 52,422 -0.08(-1.29%)
Nov 12, 2015 6.142 6.160 6.100 6.105 39,011 -0.06(-1.05%)
Nov 11, 2015 6.244 6.244 6.160 6.170 59,792 -0.03(-0.52%)
Nov 10, 2015 6.207 6.239 6.185 6.202 60,744 -0.01(-0.15%)
Nov 09, 2015 6.299 6.304 6.207 6.211 97,470 -0.13(-2.12%)
Nov 06, 2015 6.350 6.350 6.318 6.346 43,645 -0.03(-0.44%)
Nov 05, 2015 6.390 6.390 6.340 6.373 57,650 -0.01(-0.19%)
Nov 04, 2015 6.404 6.413 6.344 6.386 34,332 -0.02(-0.29%)
Nov 03, 2015 6.344 6.404 6.333 6.404 34,954 +0.05(+0.72%)
Nov 02, 2015 6.326 6.363 6.308 6.358 47,961 +0.05(+0.80%)
Oct 30, 2015 6.234 6.308 6.206 6.308 100,876 +0.05(+0.81%)
Oct 29, 2015 6.266 6.317 6.211 6.257 61,530 -0.01(-0.15%)
Oct 28, 2015 6.239 6.321 6.238 6.266 95,830 +0.04(+0.59%)
Oct 27, 2015 6.308 6.308 6.229 6.229 39,235 -0.09(-1.38%)
Oct 26, 2015 6.404 6.404 6.317 6.317 48,027 -0.07(-1.08%)
Oct 23, 2015 6.381 6.404 6.349 6.386 49,817 +0.06(+1.02%)
Oct 22, 2015 6.262 6.326 6.220 6.321 56,386 +0.10(+1.55%)
Oct 21, 2015 6.285 6.285 6.225 6.225 59,083 -0.03(-0.44%)
Oct 20, 2015 6.239 6.280 6.147 6.252 48,310 -0.01(-0.22%)
Oct 19, 2015 6.248 6.280 6.220 6.266 21,235 -0.02(-0.29%)
Oct 16, 2015 6.243 6.289 6.239 6.285 24,220 +0.07(+1.11%)
Oct 15, 2015 6.147 6.220 6.128 6.216 13,494 +0.07(+1.12%)
Oct 14, 2015 6.174 6.184 6.138 6.147 32,466 -0.00(-0.08%)
Oct 13, 2015 6.174 6.193 6.133 6.151 45,351 -0.08(-1.33%)
Oct 12, 2015 6.183 6.252 6.156 6.234 92,284 +0.02(+0.30%)
Oct 09, 2015 6.174 6.239 6.174 6.216 39,689 +0.04(+0.67%)
Oct 08, 2015 6.096 6.174 6.087 6.174 40,111 +0.06(+1.05%)
Oct 07, 2015 6.041 6.110 6.029 6.110 67,423 +0.13(+2.10%)
Oct 06, 2015 5.930 5.989 5.914 5.985 103,061 +0.06(+1.00%)
Oct 05, 2015 5.816 5.925 5.806 5.925 93,604 +0.16(+2.69%)
Oct 02, 2015 5.647 5.788 5.647 5.770 155,212 +0.02(+0.40%)
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.