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 ADR (OP: LZAGY )

55.36 +1.50 (+2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 24, 2011 8.270 8.310 8.190 8.280 38,827 -0.03(-0.36%)
May 23, 2011 8.190 8.310 8.190 8.310 14,962 -0.16(-1.89%)
May 20, 2011 8.480 8.500 8.400 8.470 7,173 +0.10(+1.19%)
May 19, 2011 8.340 8.450 8.340 8.370 10,670 -0.19(-2.22%)
May 18, 2011 8.450 8.570 8.440 8.560 27,539 +0.01(+0.12%)
May 17, 2011 8.410 8.550 8.410 8.550 20,241 +0.00(+0.00%)
May 16, 2011 8.520 8.600 8.490 8.550 29,895 +0.05(+0.59%)
May 13, 2011 8.570 8.570 8.420 8.500 21,356 -0.13(-1.51%)
May 12, 2011 8.470 8.640 8.470 8.630 12,727 +0.07(+0.82%)
May 11, 2011 8.570 8.650 8.480 8.560 11,162 -0.08(-0.93%)
May 10, 2011 8.660 8.660 8.580 8.640 20,421 -0.02(-0.23%)
May 09, 2011 8.530 8.660 8.530 8.660 9,588 +0.13(+1.52%)
May 06, 2011 8.610 8.710 8.520 8.530 12,728 -0.16(-1.84%)
May 05, 2011 8.640 8.720 8.610 8.690 10,733 -0.06(-0.69%)
May 04, 2011 8.780 8.780 8.710 8.750 18,754 +0.15(+1.74%)
May 03, 2011 8.630 8.640 8.560 8.600 21,365 +0.00(+0.00%)
May 02, 2011 8.600 8.600 8.600 8.600 11,077 +0.01(+0.12%)
Apr 29, 2011 8.500 8.610 8.500 8.590 18,804 +0.12(+1.42%)
Apr 28, 2011 8.370 8.490 8.370 8.470 29,223 +0.04(+0.47%)
Apr 27, 2011 8.290 8.430 8.270 8.430 17,328 -0.02(-0.24%)
Apr 26, 2011 8.390 8.450 8.320 8.450 9,924 +0.12(+1.44%)
Apr 25, 2011 8.340 8.400 8.250 8.330 42,691 +0.08(+0.97%)
Apr 21, 2011 8.310 8.350 8.250 8.250 39,189 +0.07(+0.86%)
Apr 20, 2011 8.130 8.180 8.060 8.180 17,048 +0.26(+3.28%)
Apr 19, 2011 8.000 8.000 7.900 7.920 11,438 -0.05(-0.63%)
Apr 18, 2011 7.990 8.020 7.910 7.970 17,649 -0.18(-2.21%)
Apr 15, 2011 8.120 8.180 8.090 8.150 20,928 +0.19(+2.39%)
Apr 14, 2011 7.990 7.990 7.890 7.960 8,778 -0.14(-1.73%)
Apr 13, 2011 8.190 8.190 7.990 8.100 37,117 -0.53(-6.14%)
Apr 12, 2011 8.530 8.630 8.510 8.630 4,668 +0.14(+1.65%)
Apr 11, 2011 8.400 8.490 8.390 8.490 9,681 -0.04(-0.47%)
Apr 08, 2011 8.460 8.570 8.420 8.530 31,918 -0.05(-0.58%)
Apr 07, 2011 8.450 8.580 8.450 8.580 14,444 +0.03(+0.35%)
Apr 06, 2011 8.530 8.550 8.400 8.550 28,890 +0.08(+0.94%)
Apr 05, 2011 8.250 8.470 8.250 8.470 16,401 +0.12(+1.44%)
Apr 04, 2011 8.420 8.420 8.280 8.350 7,522 -0.05(-0.60%)
Apr 01, 2011 8.310 8.410 8.310 8.400 37,048 +0.01(+0.12%)
Mar 31, 2011 8.400 8.430 8.320 8.390 22,683 -0.05(-0.59%)
Mar 30, 2011 8.440 8.440 8.440 8.440 87,563 +0.07(+0.84%)
Mar 29, 2011 8.310 8.380 8.280 8.370 21,033 +0.06(+0.72%)
Mar 28, 2011 8.380 8.410 8.300 8.310 20,912 +0.01(+0.12%)
Mar 25, 2011 8.350 8.360 8.250 8.300 20,642 -0.10(-1.19%)
Mar 24, 2011 8.440 8.450 8.330 8.400 5,803 +0.16(+1.94%)
Mar 23, 2011 8.260 8.310 8.210 8.240 13,339 +0.03(+0.37%)
Mar 22, 2011 8.290 8.290 8.200 8.210 14,423 -0.08(-0.97%)
Mar 21, 2011 8.240 8.300 8.220 8.290 15,800 +0.29(+3.62%)
Mar 18, 2011 8.010 8.040 7.930 8.000 18,159 -0.01(-0.12%)
Mar 17, 2011 8.040 8.040 7.950 8.010 23,042 +0.22(+2.82%)
Mar 16, 2011 7.810 7.940 7.770 7.790 12,605 -0.19(-2.38%)
Mar 15, 2011 7.770 7.980 7.770 7.980 9,177 -0.07(-0.87%)
Mar 14, 2011 8.060 8.120 8.020 8.050 7,731 -0.11(-1.35%)
Mar 11, 2011 8.090 8.160 8.090 8.160 21,377 -0.03(-0.37%)
Mar 10, 2011 8.170 8.210 8.100 8.190 35,068 -0.08(-0.97%)
Mar 09, 2011 8.240 8.270 8.200 8.270 16,710 +0.08(+0.98%)
Mar 08, 2011 8.200 8.240 8.150 8.190 15,443 -0.05(-0.61%)
Mar 07, 2011 8.280 8.280 8.150 8.240 11,791 -0.04(-0.48%)
Mar 04, 2011 8.310 8.350 8.210 8.280 18,943 +0.00(+0.00%)
Mar 03, 2011 8.270 8.290 8.180 8.280 39,132 -0.15(-1.78%)
Mar 02, 2011 8.430 8.510 8.420 8.430 15,527 +0.13(+1.57%)
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.