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 )

606.75 +17.50 (+2.97%)

Streaming Delayed Price Updated: 12:45 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	579.70	606.75	579.70	606.75	23	+17.50(+2.97%)
Nov 27, 2024	603.36	609.79	568.66	589.25	226	+1.55(+0.26%)
Nov 26, 2024	604.48	609.30	585.00	587.70	38	-23.70(-3.88%)
Nov 25, 2024	581.39	611.40	581.39	611.40	45	+15.28(+2.56%)
Nov 22, 2024	591.35	599.00	583.35	596.12	100	+13.87(+2.38%)
Nov 21, 2024	573.94	601.06	573.94	582.25	46	+2.00(+0.34%)
Nov 20, 2024	572.13	600.23	569.25	580.25	292	+4.65(+0.81%)
Nov 19, 2024	569.50	593.24	569.50	575.60	568	-3.65(-0.63%)
Nov 18, 2024	589.60	589.60	560.31	579.25	199	+0.33(+0.06%)
Nov 15, 2024	605.36	605.36	578.92	578.92	100	-31.73(-5.20%)
Nov 14, 2024	610.65	610.65	610.65	610.65	180	-16.40(-2.62%)
Nov 13, 2024	646.36	646.36	618.04	627.05	22	-27.95(-4.27%)
Nov 12, 2024	652.12	655.00	640.62	655.00	1,180	+41.85(+6.83%)
Nov 11, 2024	617.41	617.41	613.15	613.15	10	-10.85(-1.74%)
Nov 08, 2024	645.50	648.55	617.14	624.00	100	+10.50(+1.71%)
Nov 07, 2024	623.89	623.89	613.50	613.50	5	+1.36(+0.22%)
Nov 05, 2024				612.15	90	-3.12(-0.51%)
Nov 04, 2024	643.07	643.07	615.26	615.26	17	-21.74(-3.41%)
Nov 01, 2024	618.73	650.90	615.90	637.00	160	+32.40(+5.36%)
Oct 31, 2024	622.32	636.21	604.60	604.60	123	-13.65(-2.21%)
Oct 30, 2024	615.99	620.00	607.54	618.25	1,075	-4.14(-0.67%)
Oct 29, 2024	641.51	641.51	622.39	622.39	21	-6.52(-1.04%)
Oct 28, 2024	657.79	657.79	628.91	628.91	10	+4.53(+0.73%)
Oct 25, 2024	659.33	659.33	624.38	624.38	100	-40.77(-6.13%)
Oct 24, 2024	650.00	665.15	633.88	665.15	55	+42.58(+6.84%)
Oct 23, 2024	623.75	631.00	622.57	622.57	9	+0.28(+0.04%)
Oct 22, 2024	624.86	640.57	622.28	622.28	12	-20.53(-3.19%)
Oct 21, 2024	642.82	642.82	622.53	642.82	18	-5.18(-0.80%)
Oct 18, 2024	647.00	648.00	647.00	648.00	100	+28.00(+4.52%)
Oct 17, 2024	646.82	646.82	620.00	620.00	14	-3.00(-0.48%)
Oct 16, 2024	639.30	639.30	620.75	623.00	87	+18.37(+3.04%)
Oct 14, 2024				604.63	0	+5.78(+0.97%)
Oct 11, 2024	629.24	629.24	598.85	598.85	100	-10.88(-1.78%)
Oct 10, 2024	599.00	609.73	599.00	609.73	24	+4.83(+0.80%)
Oct 09, 2024	604.90	632.90	604.90	604.90	10	+1.67(+0.28%)
Oct 08, 2024	618.60	629.07	603.23	603.23	116	-28.61(-4.53%)
Oct 07, 2024	631.84	631.84	608.03	631.84	237	+26.84(+4.44%)
Oct 04, 2024	609.74	616.86	605.00	605.00	100	-8.45(-1.38%)
Oct 03, 2024	613.45	613.45	609.90	613.45	84	-15.55(-2.47%)
Oct 02, 2024	638.87	638.87	611.43	629.00	298	-26.87(-4.10%)
Oct 01, 2024	655.87	655.87	655.87	655.87	59	+9.76(+1.51%)
Sep 30, 2024	635.00	656.86	624.50	646.10	106	+10.10(+1.59%)
Sep 27, 2024	657.41	657.41	621.70	636.00	100	-0.84(-0.13%)
Sep 26, 2024	636.84	636.84	636.84	636.84	180	+5.84(+0.93%)
Sep 25, 2024	644.99	648.05	616.47	631.00	55	+13.63(+2.21%)
Sep 23, 2024				617.37	0	-11.63(-1.85%)
Sep 20, 2024	629.09	642.55	624.85	629.00	100	-16.00(-2.48%)
Sep 19, 2024	653.56	653.56	624.84	645.00	23	+16.00(+2.54%)
Sep 18, 2024	616.06	629.00	613.00	629.00	26	-3.57(-0.56%)
Sep 17, 2024	643.96	643.96	632.57	632.57	6	-7.02(-1.10%)
Sep 16, 2024	668.75	672.39	639.60	639.60	29	-28.65(-4.29%)
Sep 13, 2024	631.85	668.25	631.85	668.25	100	+14.55(+2.23%)
Sep 12, 2024	639.48	653.70	618.05	653.70	17	-6.59(-1.00%)
Sep 11, 2024	660.29	660.29	660.29	660.29	541	+10.29(+1.58%)
Sep 10, 2024	648.66	650.00	648.66	650.00	117	+24.25(+3.88%)
Sep 09, 2024	654.55	654.55	625.75	625.75	32	-2.76(-0.44%)
Sep 06, 2024	657.39	661.00	628.51	628.51	100	-0.49(-0.08%)
Sep 05, 2024	633.40	648.63	618.75	629.00	448	-11.00(-1.72%)
Sep 04, 2024	617.73	649.40	614.15	640.00	470	-15.80(-2.41%)

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