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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2017 8.053 8.069 8.043 8.058 43,768 +0.01(+0.06%)
Apr 27, 2017 8.048 8.053 7.997 8.053 45,795 +0.05(+0.58%)
Apr 26, 2017 8.002 8.038 7.991 8.007 101,316 -0.01(-0.06%)
Apr 25, 2017 7.945 8.022 7.924 8.012 126,339 +0.11(+1.37%)
Apr 24, 2017 7.841 7.934 7.841 7.903 108,567 +0.08(+1.06%)
Apr 21, 2017 7.831 7.836 7.790 7.821 77,756 +0.01(+0.07%)
Apr 20, 2017 7.800 7.816 7.779 7.816 32,274 +0.07(+0.93%)
Apr 19, 2017 7.769 7.779 7.728 7.743 76,798 -0.02(-0.20%)
Apr 18, 2017 7.759 7.769 7.738 7.759 44,685 +0.00(+0.00%)
Apr 17, 2017 7.779 7.779 7.733 7.759 39,604 +0.03(+0.40%)
Apr 13, 2017 7.764 7.790 7.707 7.728 30,435 -0.04(-0.53%)
Apr 12, 2017 7.769 7.769 7.733 7.769 42,871 +0.01(+0.13%)
Apr 11, 2017 7.779 7.779 7.716 7.759 56,988 +0.02(+0.20%)
Apr 10, 2017 7.743 7.795 7.730 7.743 89,131 -0.00(-0.05%)
Apr 07, 2017 7.753 7.768 7.706 7.747 36,283 +0.02(+0.20%)
Apr 06, 2017 7.712 7.773 7.712 7.732 72,031 +0.03(+0.33%)
Apr 05, 2017 7.706 7.753 7.701 7.706 52,783 +0.00(+0.00%)
Apr 04, 2017 7.696 7.712 7.691 7.706 39,318 -0.02(-0.27%)
Apr 03, 2017 7.701 7.729 7.686 7.727 18,090 +0.02(+0.21%)
Mar 31, 2017 7.717 7.717 7.701 7.711 29,173 +0.01(+0.12%)
Mar 30, 2017 7.660 7.722 7.660 7.701 29,391 +0.02(+0.20%)
Mar 29, 2017 7.681 7.753 7.677 7.686 24,710 -0.02(-0.27%)
Mar 28, 2017 7.655 7.706 7.619 7.706 66,305 +0.05(+0.67%)
Mar 27, 2017 7.552 7.681 7.552 7.655 44,363 +0.00(+0.00%)
Mar 24, 2017 7.737 7.737 7.640 7.655 42,765 -0.04(-0.53%)
Mar 23, 2017 7.712 7.727 7.686 7.696 36,116 -0.03(-0.33%)
Mar 22, 2017 7.670 7.722 7.645 7.722 26,960 +0.02(+0.27%)
Mar 21, 2017 7.747 7.747 7.671 7.701 47,642 -0.03(-0.33%)
Mar 20, 2017 7.655 7.732 7.655 7.727 56,582 +0.06(+0.74%)
Mar 17, 2017 7.665 7.670 7.640 7.670 14,329 +0.04(+0.47%)
Mar 16, 2017 7.624 7.670 7.624 7.634 57,363 +0.01(+0.14%)
Mar 15, 2017 7.547 7.635 7.547 7.624 58,379 +0.07(+0.96%)
Mar 14, 2017 7.593 7.593 7.527 7.552 16,846 -0.03(-0.34%)
Mar 13, 2017 7.568 7.634 7.568 7.578 59,775 +0.02(+0.27%)
Mar 10, 2017 7.537 7.609 7.537 7.557 34,407 +0.02(+0.27%)
Mar 09, 2017 7.578 7.578 7.496 7.537 26,977 -0.03(-0.39%)
Mar 08, 2017 7.582 7.584 7.556 7.567 19,069 +0.01(+0.07%)
Mar 07, 2017 7.587 7.592 7.541 7.562 34,324 +0.01(+0.07%)
Mar 06, 2017 7.541 7.572 7.526 7.556 30,768 +0.00(+0.00%)
Mar 03, 2017 7.608 7.654 7.551 7.556 49,951 -0.04(-0.54%)
Mar 02, 2017 7.628 7.641 7.597 7.597 35,144 -0.06(-0.73%)
Mar 01, 2017 7.638 7.679 7.638 7.654 51,681 +0.04(+0.47%)
Feb 28, 2017 7.608 7.633 7.580 7.618 33,723 +0.03(+0.34%)
Feb 27, 2017 7.633 7.633 7.582 7.592 49,021 -0.04(-0.54%)
Feb 24, 2017 7.572 7.633 7.556 7.633 38,411 +0.03(+0.40%)
Feb 23, 2017 7.577 7.608 7.551 7.602 58,774 +0.04(+0.54%)
Feb 22, 2017 7.490 7.562 7.490 7.562 32,975 +0.06(+0.82%)
Feb 21, 2017 7.488 7.511 7.485 7.500 47,557 +0.03(+0.34%)
Feb 17, 2017 7.475 7.475 7.475 0 -0.01(-0.14%)
Feb 16, 2017 7.480 7.500 7.447 7.485 65,008 -0.01(-0.14%)
Feb 15, 2017 7.475 7.501 7.470 7.495 72,406 +0.02(+0.20%)
Feb 14, 2017 7.424 7.480 7.424 7.480 67,149 +0.04(+0.55%)
Feb 13, 2017 7.434 7.454 7.429 7.439 65,217 +0.03(+0.34%)
Feb 10, 2017 7.429 7.434 7.403 7.413 36,469 +0.02(+0.21%)
Feb 09, 2017 7.408 7.428 7.383 7.398 18,292 +0.01(+0.08%)
Feb 08, 2017 7.346 7.392 7.341 7.392 57,356 +0.05(+0.62%)
Feb 07, 2017 7.372 7.384 7.336 7.346 52,079 -0.01(-0.14%)
Feb 06, 2017 7.351 7.387 7.331 7.357 31,508 -0.02(-0.21%)
Feb 03, 2017 7.326 7.375 7.324 7.372 55,081 +0.06(+0.76%)
Feb 02, 2017 7.285 7.326 7.265 7.316 50,597 +0.02(+0.28%)
Feb 01, 2017 7.321 7.326 7.290 7.296 35,439 -0.01(-0.14%)
Jan 31, 2017 7.311 7.321 7.296 7.306 22,974 +0.02(+0.21%)
Jan 30, 2017 7.301 7.321 7.269 7.290 24,598 -0.03(-0.35%)
Jan 27, 2017 7.280 7.321 7.250 7.316 41,925 +0.06(+0.77%)
Jan 26, 2017 7.255 7.260 7.226 7.260 42,031 +0.01(+0.20%)
Jan 25, 2017 7.245 7.250 7.240 7.245 46,228 +0.02(+0.22%)
Jan 24, 2017 7.214 7.229 7.186 7.229 46,052 +0.03(+0.35%)
Jan 23, 2017 7.194 7.229 7.163 7.204 54,554 +0.03(+0.42%)
Jan 20, 2017 7.158 7.179 7.148 7.174 21,698 +0.04(+0.57%)
Jan 19, 2017 7.169 7.169 7.113 7.133 17,275 -0.05(-0.64%)
Jan 18, 2017 7.133 7.179 7.102 7.179 37,884 +0.04(+0.50%)
Jan 17, 2017 7.143 7.179 7.138 7.143 40,628 -0.03(-0.35%)
Jan 13, 2017 7.169 7.169 7.169 0 +0.03(+0.43%)
Jan 12, 2017 7.102 7.138 7.097 7.138 17,943 +0.01(+0.07%)
Jan 11, 2017 7.128 7.138 7.102 7.133 31,085 +0.01(+0.07%)
Jan 10, 2017 7.128 7.141 7.117 7.128 22,929 +0.02(+0.23%)
Jan 09, 2017 7.076 7.117 7.076 7.112 37,606 +0.02(+0.35%)
Jan 06, 2017 7.051 7.092 7.051 7.087 27,974 +0.04(+0.51%)
Jan 05, 2017 7.001 7.071 7.001 7.051 35,488 +0.04(+0.50%)
Jan 04, 2017 7.006 7.021 6.996 7.016 32,845 +0.05(+0.65%)
Jan 03, 2017 6.980 7.006 6.945 6.970 40,162 +0.03(+0.44%)
Dec 30, 2016 6.940 6.940 6.940 0 -0.03(-0.41%)
Dec 29, 2016 6.970 7.046 6.940 6.969 22,251 +0.01(+0.13%)
Dec 28, 2016 6.990 6.990 6.945 6.960 30,178 -0.05(-0.66%)
Dec 27, 2016 7.006 7.021 6.980 7.006 30,669 +0.03(+0.43%)
Dec 23, 2016 6.975 6.975 6.975 0 +0.01(+0.07%)
Dec 22, 2016 7.011 7.011 6.970 6.970 56,888 -0.03(-0.36%)
Dec 21, 2016 6.990 7.006 6.990 6.996 18,394 +0.01(+0.15%)
Dec 20, 2016 7.016 7.036 6.950 6.985 54,360 -0.01(-0.07%)
Dec 19, 2016 7.006 7.016 6.965 6.990 121,460 -0.02(-0.22%)
Dec 16, 2016 6.996 7.006 6.970 7.006 82,766 +0.01(+0.14%)
Dec 15, 2016 6.980 7.001 6.960 6.996 33,726 -0.01(-0.14%)
Dec 14, 2016 7.036 7.046 7.006 7.006 34,043 -0.03(-0.43%)
Dec 13, 2016 6.955 7.046 6.955 7.036 69,569 +0.08(+1.16%)
Dec 12, 2016 6.945 6.975 6.945 6.955 9,125 -0.03(-0.36%)
Dec 09, 2016 6.970 6.985 6.958 6.980 43,669 +0.02(+0.29%)
Dec 08, 2016 6.889 6.970 6.889 6.960 59,190 +0.07(+1.02%)
Dec 07, 2016 6.855 6.905 6.845 6.890 60,099 +0.06(+0.81%)
Dec 06, 2016 6.784 6.835 6.784 6.835 76,892 +0.05(+0.68%)
Dec 05, 2016 6.774 6.789 6.744 6.788 45,116 +0.06(+0.96%)
Dec 02, 2016 6.744 6.751 6.709 6.724 16,436 -0.01(-0.15%)
Dec 01, 2016 6.769 6.769 6.719 6.734 37,708 -0.01(-0.15%)
Nov 30, 2016 6.759 6.784 6.744 6.744 39,972 -0.01(-0.07%)
Nov 29, 2016 6.784 6.840 6.729 6.749 253,423 -0.02(-0.30%)
Nov 28, 2016 6.840 6.905 6.764 6.769 47,446 -0.09(-1.33%)
Nov 25, 2016 6.860 6.880 6.829 6.861 18,021 +0.05(+0.68%)
Nov 23, 2016 6.814 6.814 6.814 0 -0.06(-0.80%)
Nov 22, 2016 6.840 6.900 6.840 6.870 64,667 +0.06(+0.81%)
Nov 21, 2016 6.794 6.829 6.772 6.814 100,820 +0.05(+0.74%)
Nov 18, 2016 6.744 6.774 6.739 6.764 81,172 -0.01(-0.07%)
Nov 17, 2016 6.724 6.784 6.723 6.769 89,603 +0.04(+0.52%)
Nov 16, 2016 6.724 6.744 6.674 6.734 63,070 -0.02(-0.30%)
Nov 15, 2016 6.744 6.759 6.709 6.754 57,070 -0.01(-0.07%)
Nov 14, 2016 6.829 6.840 6.729 6.759 43,967 -0.09(-1.25%)
Nov 11, 2016 6.794 6.845 6.794 6.845 40,456 +0.09(+1.26%)
Nov 10, 2016 6.895 6.895 6.744 6.759 35,653 -0.11(-1.54%)
Nov 09, 2016 6.749 6.895 6.743 6.865 27,277 +0.06(+0.89%)
Nov 08, 2016 6.804 6.819 6.779 6.804 42,876 -0.01(-0.08%)
Nov 07, 2016 6.825 6.825 6.765 6.810 42,915 +0.11(+1.68%)
Nov 04, 2016 6.760 6.795 6.683 6.697 44,381 -0.06(-0.92%)
Nov 03, 2016 6.785 6.815 6.740 6.760 18,205 -0.02(-0.29%)
Nov 02, 2016 6.885 6.889 6.760 6.780 25,298 -0.11(-1.67%)
Nov 01, 2016 6.900 6.944 6.853 6.895 58,739 +0.00(+0.07%)
Oct 31, 2016 6.880 6.919 6.870 6.890 348,682 +0.03(+0.51%)
Oct 28, 2016 6.885 6.989 6.855 6.855 155,155 -0.01(-0.21%)
Oct 27, 2016 6.870 6.895 6.830 6.869 109,439 +0.02(+0.28%)
Oct 26, 2016 6.885 6.885 6.780 6.850 105,792 -0.04(-0.58%)
Oct 25, 2016 6.850 6.910 6.850 6.890 289,030 +0.04(+0.58%)
Oct 24, 2016 6.870 6.949 6.810 6.850 40,543 +0.05(+0.68%)
Oct 21, 2016 6.720 6.803 6.720 6.803 18,243 +0.06(+0.86%)
Oct 20, 2016 6.760 6.785 6.695 6.745 18,359 -0.03(-0.44%)
Oct 19, 2016 6.785 6.790 6.725 6.775 38,233 +0.01(+0.15%)
Oct 18, 2016 6.755 6.795 6.755 6.765 29,743 +0.07(+1.12%)
Oct 17, 2016 6.755 6.755 6.675 6.690 44,263 -0.06(-0.89%)
Oct 14, 2016 6.760 6.765 6.730 6.750 65,958 +0.02(+0.37%)
Oct 13, 2016 6.715 6.730 6.695 6.725 85,828 -0.06(-0.88%)
Oct 12, 2016 6.805 6.820 6.770 6.785 29,693 -0.02(-0.37%)
Oct 11, 2016 6.890 6.942 6.795 6.810 72,451 -0.09(-1.31%)
Oct 10, 2016 6.895 6.979 6.895 6.900 14,222 +0.01(+0.22%)
Oct 07, 2016 6.920 6.949 6.875 6.885 30,643 -0.03(-0.50%)
Oct 06, 2016 6.930 6.954 6.895 6.920 37,541 -0.03(-0.43%)
Oct 05, 2016 6.959 6.959 6.944 6.949 29,603 +0.03(+0.50%)
Oct 04, 2016 6.979 6.994 6.910 6.915 25,637 -0.04(-0.64%)
Oct 03, 2016 6.944 6.968 6.935 6.959 22,345 +0.02(+0.36%)
Sep 30, 2016 6.915 6.984 6.915 6.935 11,221 +0.04(+0.58%)
Sep 29, 2016 6.910 6.974 6.890 6.895 24,154 -0.01(-0.22%)
Sep 28, 2016 6.895 6.974 6.855 6.910 49,264 +0.04(+0.58%)
Sep 27, 2016 6.915 7.049 6.860 6.870 51,556 -0.03(-0.50%)
Sep 26, 2016 6.935 6.954 6.880 6.905 31,352 -0.09(-1.28%)
Sep 23, 2016 6.979 7.049 6.954 6.994 33,395 +0.03(+0.50%)
Sep 22, 2016 6.935 7.024 6.935 6.959 33,566 +0.05(+0.79%)
Sep 21, 2016 6.860 6.907 6.835 6.905 23,485 +0.07(+1.02%)
Sep 20, 2016 6.825 6.850 6.806 6.835 34,084 +0.02(+0.36%)
Sep 19, 2016 6.805 6.835 6.791 6.810 43,053 +0.04(+0.66%)
Sep 16, 2016 6.776 6.781 6.751 6.766 30,931 -0.03(-0.44%)
Sep 15, 2016 6.786 6.870 6.784 6.796 94,504 +0.01(+0.22%)
Sep 14, 2016 6.850 6.870 6.761 6.781 47,029 -0.07(-1.01%)
Sep 13, 2016 6.900 6.938 6.801 6.850 48,000 -0.07(-1.00%)
Sep 12, 2016 6.845 6.920 6.825 6.920 47,465 +0.02(+0.36%)
Sep 09, 2016 6.994 6.994 6.895 6.895 9,629 -0.13(-1.91%)
Sep 08, 2016 7.029 7.049 6.979 7.029 49,336 +0.00(+0.07%)
Sep 07, 2016 6.999 7.024 6.984 7.024 52,391 +0.03(+0.42%)
Sep 06, 2016 6.960 6.996 6.950 6.995 77,728 +0.06(+0.85%)
Sep 02, 2016 6.916 6.935 6.935 6.935 105,953 +0.04(+0.65%)
Sep 01, 2016 6.886 6.891 6.861 6.891 63,746 -0.00(-0.01%)
Aug 31, 2016 6.925 6.925 6.891 6.891 81,604 -0.03(-0.50%)
Aug 30, 2016 6.945 6.945 6.886 6.925 63,170 -0.02(-0.28%)
Aug 29, 2016 6.886 6.980 6.874 6.945 89,259 +0.08(+1.15%)
Aug 26, 2016 6.920 6.980 6.830 6.866 36,994 -0.04(-0.64%)
Aug 25, 2016 6.920 6.980 6.896 6.911 28,901 -0.01(-0.21%)
Aug 24, 2016 6.940 6.975 6.911 6.925 26,151 -0.03(-0.43%)
Aug 23, 2016 6.965 6.980 6.921 6.955 57,735 +0.02(+0.28%)
Aug 22, 2016 6.955 6.965 6.925 6.935 50,916 -0.02(-0.28%)
Aug 19, 2016 6.925 6.960 6.896 6.955 281,014 -0.00(-0.07%)
Aug 18, 2016 6.935 6.965 6.866 6.960 30,619 +0.04(+0.64%)
Aug 17, 2016 6.975 6.975 6.842 6.916 28,967 -0.01(-0.21%)
Aug 16, 2016 6.871 6.930 6.866 6.930 65,948 +0.05(+0.79%)
Aug 15, 2016 6.861 6.881 6.842 6.876 29,437 +0.02(+0.29%)
Aug 12, 2016 6.861 6.866 6.817 6.856 27,450 +0.02(+0.29%)
Aug 11, 2016 6.817 6.856 6.763 6.837 54,996 +0.08(+1.17%)
Aug 10, 2016 6.782 6.787 6.748 6.758 35,550 -0.02(-0.30%)
Aug 09, 2016 6.763 6.778 6.743 6.778 23,780 +0.01(+0.15%)
Aug 08, 2016 6.748 6.773 6.733 6.768 24,141 +0.04(+0.66%)
Aug 05, 2016 6.738 6.738 6.714 6.724 31,254 +0.03(+0.44%)
Aug 04, 2016 6.699 6.738 6.672 6.694 22,016 +0.01(+0.22%)
Aug 03, 2016 6.675 6.729 6.675 6.679 13,672 -0.00(-0.07%)
Aug 02, 2016 6.782 6.782 6.640 6.684 18,540 -0.07(-1.09%)
Aug 01, 2016 6.733 6.787 6.733 6.758 53,189 +0.02(+0.29%)
Jul 29, 2016 6.773 6.846 6.738 6.738 44,627 -0.02(-0.29%)
Jul 28, 2016 6.763 6.802 6.753 6.758 35,405 +0.02(+0.29%)
Jul 27, 2016 6.797 6.797 6.738 6.738 24,002 -0.03(-0.44%)
Jul 26, 2016 6.763 6.827 6.758 6.768 80,974 +0.02(+0.29%)
Jul 25, 2016 6.729 6.753 6.729 6.748 32,022 +0.04(+0.58%)
Jul 22, 2016 6.699 6.714 6.675 6.709 34,545 +0.03(+0.52%)
Jul 21, 2016 6.699 6.702 6.655 6.675 88,262 -0.01(-0.15%)
Jul 20, 2016 6.640 6.694 6.621 6.684 82,168 +0.07(+1.04%)
Jul 19, 2016 6.601 6.643 6.586 6.616 71,754 -0.04(-0.59%)
Jul 18, 2016 6.625 6.660 6.621 6.655 58,686 +0.01(+0.15%)
Jul 15, 2016 6.640 6.660 6.596 6.645 97,052 -0.02(-0.37%)
Jul 14, 2016 6.640 6.670 6.612 6.670 33,176 +0.08(+1.27%)
Jul 13, 2016 6.606 6.616 6.567 6.586 33,769 -0.01(-0.22%)
Jul 12, 2016 6.567 6.611 6.562 6.601 41,371 +0.08(+1.28%)
Jul 11, 2016 6.444 6.522 6.444 6.517 62,513 +0.08(+1.30%)
Jul 08, 2016 6.414 6.473 6.380 6.434 27,709 +0.09(+1.47%)
Jul 07, 2016 6.370 6.385 6.317 6.341 122,313 -0.00(-0.08%)
Jul 06, 2016 6.331 6.365 6.283 6.346 71,242 -0.03(-0.46%)
Jul 05, 2016 6.375 6.375 6.351 6.375 14,467 -0.06(-0.94%)
Jul 01, 2016 6.380 6.436 6.436 6.436 29,111 +0.05(+0.85%)
Jun 30, 2016 6.302 6.385 6.297 6.381 40,561 +0.09(+1.50%)
Jun 29, 2016 6.180 6.302 6.180 6.287 54,252 +0.15(+2.38%)
Jun 28, 2016 6.122 6.141 6.069 6.141 47,778 +0.10(+1.70%)
Jun 27, 2016 6.175 6.175 6.000 6.039 49,293 -0.16(-2.60%)
Jun 24, 2016 6.229 6.341 6.180 6.200 169,043 -0.35(-5.29%)
Jun 23, 2016 6.517 6.556 6.453 6.546 92,664 +0.13(+1.98%)
Jun 22, 2016 6.414 6.453 6.395 6.419 140,991 +0.03(+0.46%)
Jun 21, 2016 6.361 6.415 6.351 6.390 62,580 +0.03(+0.46%)
Jun 20, 2016 6.351 6.381 6.351 6.361 70,331 +0.10(+1.64%)
Jun 17, 2016 6.185 6.273 6.185 6.258 64,468 +0.07(+1.18%)
Jun 16, 2016 6.073 6.214 6.058 6.185 56,501 +0.00(+0.08%)
Jun 15, 2016 6.180 6.209 6.146 6.180 30,100 +0.01(+0.24%)
Jun 14, 2016 6.229 6.229 6.141 6.165 65,423 -0.09(-1.40%)
Jun 13, 2016 6.326 6.326 6.248 6.253 77,671 -0.09(-1.46%)
Jun 10, 2016 6.365 6.385 6.317 6.346 45,303 -0.11(-1.74%)
Jun 09, 2016 6.400 6.473 6.400 6.458 72,101 +0.00(+0.08%)
Jun 08, 2016 6.448 6.467 6.424 6.453 90,693 +0.03(+0.45%)
Jun 07, 2016 6.434 6.468 6.419 6.424 37,114 +0.01(+0.15%)
Jun 06, 2016 6.327 6.424 6.318 6.415 84,174 +0.08(+1.22%)
Jun 03, 2016 6.298 6.337 6.269 6.337 21,173 +0.06(+0.93%)
Jun 02, 2016 6.288 6.292 6.240 6.279 13,585 +0.01(+0.15%)
Jun 01, 2016 6.288 6.288 6.255 6.269 31,480 -0.02(-0.31%)
May 31, 2016 6.318 6.318 6.284 6.288 109,576 -0.01(-0.23%)
May 27, 2016 6.318 6.303 6.303 6.303 23,925 -0.01(-0.23%)
May 26, 2016 6.303 6.318 6.255 6.318 31,727 +0.02(+0.39%)
May 25, 2016 6.221 6.298 6.221 6.293 46,332 +0.10(+1.56%)
May 24, 2016 6.109 6.203 6.109 6.196 54,272 +0.12(+1.91%)
May 23, 2016 6.090 6.095 6.065 6.080 79,045 +0.01(+0.24%)
May 20, 2016 6.061 6.104 6.061 6.065 61,425 +0.02(+0.40%)
May 19, 2016 6.104 6.104 6.022 6.041 71,189 -0.08(-1.27%)
May 18, 2016 6.090 6.133 6.090 6.119 84,086 +0.01(+0.24%)
May 17, 2016 6.119 6.143 6.104 6.104 66,346 -0.03(-0.47%)
May 16, 2016 6.099 6.133 6.099 6.133 51,016 +0.05(+0.80%)
May 13, 2016 6.124 6.130 6.085 6.085 54,858 -0.06(-0.95%)
May 12, 2016 6.167 6.167 6.124 6.143 96,382 +0.00(+0.08%)
May 11, 2016 6.148 6.177 6.136 6.138 116,878 -0.02(-0.32%)
May 10, 2016 6.099 6.162 6.099 6.158 106,202 +0.05(+0.87%)
May 09, 2016 6.047 6.114 6.047 6.104 108,070 +0.05(+0.80%)
May 06, 2016 6.013 6.059 6.013 6.056 130,396 +0.02(+0.40%)
May 05, 2016 6.109 6.109 6.008 6.032 40,611 -0.04(-0.71%)
May 04, 2016 6.076 6.104 6.071 6.076 54,252 -0.07(-1.18%)
May 03, 2016 6.201 6.201 6.119 6.148 77,703 -0.05(-0.78%)
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.