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 )

541.98 +11.63 (+2.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 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, 2021 750.51 756.89 750.51 756.89 3 +7.22(+0.96%)
Sep 29, 2021 749.67 749.67 749.67 749.67 1 +6.22(+0.84%)
Sep 28, 2021 740.45 744.80 740.45 743.45 41 -40.39(-5.15%)
Sep 27, 2021 776.77 784.09 776.77 783.84 9 -21.86(-2.71%)
Sep 24, 2021 805.70 805.70 805.70 805.70 100 -20.85(-2.52%)
Sep 23, 2021 826.55 826.55 826.55 826.55 2,222 +2.55(+0.31%)
Sep 22, 2021 818.64 824.00 818.64 824.00 5 +14.00(+1.73%)
Sep 21, 2021 823.92 823.92 810.00 810.00 288 +1.50(+0.19%)
Sep 20, 2021 796.36 808.50 789.87 808.50 36 +5.05(+0.63%)
Sep 17, 2021 826.71 826.71 803.45 803.45 121 -38.55(-4.58%)
Sep 16, 2021 840.96 844.69 834.00 842.00 35 +1.91(+0.23%)
Sep 15, 2021 835.34 840.09 835.34 840.09 4 -0.90(-0.11%)
Sep 14, 2021 846.51 850.33 840.99 840.99 17 +15.47(+1.87%)
Sep 13, 2021 825.52 825.52 825.52 825.52 1 -20.48(-2.42%)
Sep 09, 2021 846.00 846.00 846.00 0 +17.02(+2.05%)
Sep 08, 2021 830.00 836.87 828.98 828.98 27 -17.59(-2.08%)
Sep 07, 2021 839.87 846.57 838.61 846.57 32 +3.01(+0.36%)
Sep 03, 2021 844.90 846.56 838.16 843.56 100 -8.69(-1.02%)
Sep 02, 2021 843.25 852.25 842.75 852.25 8 +1.14(+0.13%)
Sep 01, 2021 831.58 851.11 831.58 851.11 260 +7.11(+0.84%)
Aug 31, 2021 848.40 851.66 842.17 844.00 11 -6.00(-0.71%)
Aug 30, 2021 846.60 850.00 843.03 850.00 15 +4.11(+0.49%)
Aug 27, 2021 846.00 846.00 845.89 845.89 300 +10.84(+1.30%)
Aug 26, 2021 831.41 836.00 831.41 835.05 35 -9.42(-1.12%)
Aug 25, 2021 838.20 844.47 838.20 844.47 30 -0.98(-0.12%)
Aug 24, 2021 839.11 846.15 839.11 845.45 143 +2.64(+0.31%)
Aug 23, 2021 834.00 842.81 834.00 842.81 20 +9.16(+1.10%)
Aug 20, 2021 830.57 835.47 827.64 833.65 100 +8.13(+0.98%)
Aug 18, 2021 825.52 825.52 825.52 35 +15.68(+1.94%)
Aug 17, 2021 800.72 809.84 800.72 809.84 21 +9.60(+1.20%)
Aug 16, 2021 791.66 800.24 791.66 800.24 6 +15.38(+1.96%)
Aug 13, 2021 785.00 790.85 784.86 784.86 100 -1.14(-0.15%)
Aug 12, 2021 782.90 786.25 777.33 786.00 256 -7.79(-0.98%)
Aug 11, 2021 773.42 793.79 773.42 793.79 130 +13.79(+1.77%)
Aug 09, 2021 780.00 780.00 780.00 10 +1.63(+0.21%)
Aug 06, 2021 773.00 778.37 772.50 778.37 100 -19.55(-2.45%)
Aug 05, 2021 790.00 797.92 790.00 797.92 23 +7.40(+0.94%)
Aug 04, 2021 795.68 798.85 790.52 790.52 55 -6.76(-0.85%)
Aug 03, 2021 797.28 797.28 797.28 797.28 195 +14.80(+1.89%)
Aug 02, 2021 787.45 787.45 782.48 782.48 74 +0.86(+0.11%)
Jul 30, 2021 777.90 781.62 777.50 781.62 349 +16.62(+2.17%)
Jul 29, 2021 760.10 765.00 760.10 765.00 35 +6.86(+0.90%)
Jul 28, 2021 751.27 758.14 749.96 758.14 271 -8.51(-1.11%)
Jul 27, 2021 727.05 766.65 726.55 766.65 23 +9.65(+1.27%)
Jul 26, 2021 753.85 770.87 753.85 757.00 40 -10.06(-1.31%)
Jul 23, 2021 759.71 767.06 754.63 767.06 100 +35.73(+4.89%)
Jul 22, 2021 731.33 731.33 731.33 731.33 343 +10.99(+1.53%)
Jul 21, 2021 720.34 720.34 720.34 720.34 2 +9.66(+1.36%)
Jul 20, 2021 715.21 715.21 710.68 710.68 6 -12.51(-1.73%)
Jul 19, 2021 720.00 723.19 720.00 723.19 84 +11.59(+1.63%)
Jul 16, 2021 711.60 711.60 711.60 711.60 100 -4.24(-0.59%)
Jul 15, 2021 717.45 717.45 715.19 715.84 7 -10.37(-1.43%)
Jul 14, 2021 726.21 726.21 726.21 726.21 42 -7.79(-1.06%)
Jul 13, 2021 742.10 742.10 734.00 734.00 4 -21.70(-2.87%)
Jul 12, 2021 715.85 755.70 715.85 755.70 22 +27.71(+3.81%)
Jul 09, 2021 727.99 727.99 727.99 727.99 100 +0.11(+0.01%)
Jul 08, 2021 731.00 733.78 727.88 727.88 494 -9.12(-1.24%)
Jul 07, 2021 735.11 739.00 732.03 737.00 76 +12.00(+1.66%)
Jul 06, 2021 724.51 725.01 724.51 725.00 6 +13.25(+1.86%)
Jul 02, 2021 709.26 711.75 707.48 711.75 100 -1.47(-0.21%)
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.