Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 31, 2024 520.60 551.65 520.60 551.65 100 +3.09(+0.56%)
May 30, 2024 548.56 548.56 548.56 548.56 3 +35.51(+6.92%)
May 29, 2024 516.18 516.18 513.05 513.05 12 -33.95(-6.21%)
May 28, 2024 545.75 566.70 498.98 547.00 105 +1.10(+0.20%)
May 24, 2024 575.51 578.80 545.90 545.90 100 -4.10(-0.75%)
May 23, 2024 575.12 578.40 548.84 550.00 17 -8.95(-1.60%)
May 22, 2024 561.16 563.50 547.46 558.95 51 -29.52(-5.02%)
May 20, 2024 588.47 0 +9.47(+1.64%)
May 17, 2024 589.52 592.64 573.15 579.00 315 -20.02(-3.34%)
May 16, 2024 594.09 599.02 572.15 599.02 639 +18.85(+3.25%)
May 15, 2024 583.12 590.88 580.17 580.17 716 +2.07(+0.36%)
May 14, 2024 577.80 578.10 561.75 578.10 11 +19.69(+3.53%)
May 13, 2024 584.93 588.25 558.41 558.41 21 -23.59(-4.05%)
May 10, 2024 586.48 587.85 578.53 582.00 140 +19.05(+3.38%)
May 09, 2024 575.00 575.00 562.95 562.95 20 -12.05(-2.10%)
May 08, 2024 575.41 575.41 570.54 575.00 47 -12.55(-2.14%)
May 07, 2024 557.45 590.60 557.45 587.55 10 +15.55(+2.72%)
May 06, 2024 579.29 583.80 562.06 572.00 172 -14.33(-2.44%)
May 03, 2024 568.00 586.33 568.00 586.33 100 +18.33(+3.23%)
May 02, 2024 577.04 577.04 554.47 568.00 76 +30.96(+5.76%)
May 01, 2024 567.40 570.90 537.04 537.04 12 -22.96(-4.10%)
Apr 30, 2024 549.90 567.93 549.68 560.00 26 -15.00(-2.61%)
Apr 29, 2024 583.90 589.90 559.75 575.00 28 +21.25(+3.84%)
Apr 26, 2024 589.39 589.39 553.75 553.75 100 +7.75(+1.42%)
Apr 25, 2024 541.75 584.25 541.75 546.00 63 -11.72(-2.10%)
Apr 24, 2024 593.11 593.11 557.72 557.72 189 -1.06(-0.19%)
Apr 23, 2024 597.50 597.50 558.78 558.78 23 +17.63(+3.26%)
Apr 22, 2024 575.03 575.03 506.37 541.14 24 -6.86(-1.25%)
Apr 19, 2024 557.08 557.88 548.00 548.00 158 -15.50(-2.75%)
Apr 18, 2024 553.50 563.50 553.50 563.50 6 -15.50(-2.68%)
Apr 17, 2024 581.31 581.79 579.00 579.00 49 +6.47(+1.13%)
Apr 16, 2024 580.41 581.10 572.53 572.53 17 -5.14(-0.89%)
Apr 15, 2024 592.48 592.48 577.68 577.68 25 -9.43(-1.61%)
Apr 12, 2024 585.76 587.11 580.86 587.11 148 -3.19(-0.54%)
Apr 11, 2024 593.00 600.70 588.30 590.30 94 +8.85(+1.52%)
Apr 10, 2024 590.70 590.70 581.45 581.45 207 -21.86(-3.62%)
Apr 09, 2024 607.00 607.00 603.31 603.31 22 +0.82(+0.14%)
Apr 08, 2024 625.82 627.60 599.35 602.49 113 -0.51(-0.08%)
Apr 05, 2024 616.04 616.04 588.40 603.00 100 -3.10(-0.51%)
Apr 04, 2024 611.68 612.00 606.10 606.10 51 -7.38(-1.20%)
Apr 03, 2024 597.47 613.48 597.47 613.48 24 +27.98(+4.78%)
Apr 02, 2024 594.80 594.80 585.50 585.50 74 -14.50(-2.42%)
Apr 01, 2024 615.60 615.60 600.00 600.00 162 -1.58(-0.26%)
Mar 28, 2024 598.38 603.90 595.10 601.58 250 +4.58(+0.77%)
Mar 27, 2024 593.82 598.00 587.50 597.00 162 +5.00(+0.84%)
Mar 26, 2024 588.25 597.70 588.25 592.00 3,973 +6.25(+1.07%)
Mar 25, 2024 593.48 593.48 578.00 585.75 246 +1.75(+0.30%)
Mar 22, 2024 604.92 604.92 564.00 584.00 100 -4.91(-0.83%)
Mar 21, 2024 589.00 594.02 580.20 588.91 53 -5.10(-0.86%)
Mar 20, 2024 575.00 597.05 573.75 594.01 82 +50.51(+9.29%)
Mar 19, 2024 542.76 546.01 537.20 543.50 132 +1.50(+0.28%)
Mar 18, 2024 543.49 546.72 542.00 542.00 59 -9.97(-1.81%)
Mar 15, 2024 536.50 551.97 523.35 551.97 100 +8.67(+1.60%)
Mar 14, 2024 540.00 543.30 540.00 543.30 121 +3.95(+0.73%)
Mar 13, 2024 538.12 539.35 538.12 539.35 3 +21.31(+4.11%)
Mar 12, 2024 522.00 527.00 518.00 518.04 101 -7.36(-1.40%)
Mar 11, 2024 525.55 529.53 525.40 525.40 60 -3.42(-0.65%)
Mar 08, 2024 533.75 534.00 528.82 528.82 130 -5.18(-0.97%)
Mar 07, 2024 528.50 534.00 526.17 534.00 82 +16.00(+3.09%)
Mar 06, 2024 517.20 518.00 517.20 518.00 14 +2.00(+0.39%)
Mar 05, 2024 514.30 520.00 514.30 516.00 62 -3.00(-0.58%)
Mar 04, 2024 532.17 532.17 519.00 519.00 41 -11.49(-2.17%)
Mar 01, 2024 521.00 530.49 521.00 530.49 205 +9.49(+1.82%)
Feb 29, 2024 527.19 527.19 519.00 521.00 864 -9.00(-1.70%)
Feb 28, 2024 521.25 530.00 521.25 530.00 15 +0.00(+0.00%)
Feb 27, 2024 528.75 530.00 521.00 530.00 82 +10.70(+2.06%)
Feb 26, 2024 529.70 529.70 518.00 519.30 18 -13.20(-2.48%)
Feb 23, 2024 529.76 532.50 519.00 532.50 145 +5.50(+1.04%)
Feb 22, 2024 528.30 528.40 515.60 527.00 1,673 +12.00(+2.33%)
Feb 21, 2024 515.00 515.00 515.00 515.00 1 +3.00(+0.59%)
Feb 20, 2024 517.00 517.00 512.00 512.00 377 -15.00(-2.85%)
Feb 16, 2024 521.40 527.00 511.00 527.00 141 +4.00(+0.76%)
Feb 15, 2024 516.00 528.12 516.00 523.00 478 -2.61(-0.50%)
Feb 14, 2024 515.70 525.61 514.00 525.61 3,420 +25.61(+5.12%)
Feb 13, 2024 505.00 505.00 491.50 500.00 115 -18.90(-3.64%)
Feb 12, 2024 502.44 518.90 502.44 518.90 26 +6.90(+1.35%)
Feb 09, 2024 503.90 515.40 502.60 512.00 100 +3.00(+0.59%)
Feb 08, 2024 506.60 516.96 501.00 509.00 124 +10.50(+2.11%)
Feb 07, 2024 508.92 508.92 493.15 498.50 40,546 -12.50(-2.45%)
Feb 06, 2024 512.90 521.07 507.08 511.00 834 -4.95(-0.96%)
Feb 05, 2024 515.95 515.95 502.00 515.95 280 +14.95(+2.98%)
Feb 02, 2024 505.00 505.00 490.85 501.00 215 -4.00(-0.79%)
Feb 01, 2024 503.79 505.00 489.80 505.00 842 +16.07(+3.29%)
Jan 31, 2024 492.90 504.35 488.93 488.93 255 -7.57(-1.52%)
Jan 30, 2024 508.30 508.50 495.60 496.50 37 -9.89(-1.95%)
Jan 29, 2024 500.31 511.40 498.00 506.39 648 +17.39(+3.56%)
Jan 26, 2024 491.40 497.02 485.06 489.00 342 +66.05(+15.62%)
Jan 25, 2024 439.00 439.00 422.95 422.95 247 -24.05(-5.38%)
Jan 24, 2024 446.05 447.00 434.90 447.00 200 +24.00(+5.67%)
Jan 23, 2024 432.75 435.00 423.00 423.00 13,346 +0.25(+0.06%)
Jan 22, 2024 428.05 433.20 422.75 422.75 1,317 -1.25(-0.29%)
Jan 19, 2024 416.65 424.00 409.00 424.00 504 +2.00(+0.47%)
Jan 18, 2024 428.15 428.15 413.40 422.00 1,251 +3.50(+0.84%)
Jan 17, 2024 412.90 418.50 409.54 418.50 374 -12.00(-2.79%)
Jan 16, 2024 430.75 435.65 424.75 430.50 2,648 +3.30(+0.77%)
Jan 12, 2024 430.85 437.75 427.20 427.20 10,527 -0.45(-0.11%)
Jan 11, 2024 434.48 437.43 426.30 427.65 633 +5.30(+1.25%)
Jan 10, 2024 428.75 433.15 422.35 422.35 635 +6.60(+1.59%)
Jan 09, 2024 410.30 425.75 410.30 415.75 255 +1.75(+0.42%)
Jan 08, 2024 404.75 415.50 404.75 414.00 1,776 +9.00(+2.22%)
Jan 05, 2024 406.70 410.20 401.20 405.00 1,678 -12.70(-3.04%)
Jan 04, 2024 413.25 418.38 406.00 417.70 801 +12.05(+2.97%)
Jan 03, 2024 411.41 416.20 405.25 405.65 442 -7.55(-1.83%)
Jan 02, 2024 412.50 421.50 412.50 413.20 3,033 -5.80(-1.38%)
Dec 29, 2023 417.95 425.75 414.85 419.00 533 +0.00(+0.00%)
Dec 28, 2023 424.85 425.70 411.85 419.00 348 +3.00(+0.72%)
Dec 27, 2023 425.86 425.86 411.30 416.00 432 +6.49(+1.58%)
Dec 26, 2023 409.51 418.00 409.51 409.51 1,217 +9.06(+2.26%)
Dec 22, 2023 423.95 424.62 400.45 400.45 1,064 -1.55(-0.39%)
Dec 21, 2023 406.05 412.67 390.00 402.00 821 -8.27(-2.02%)
Dec 20, 2023 393.13 410.31 387.30 410.27 353 +5.17(+1.28%)
Dec 19, 2023 414.05 415.29 395.35 405.10 1,068 +12.10(+3.08%)
Dec 18, 2023 396.43 399.75 389.00 393.00 1,504 +3.40(+0.87%)
Dec 15, 2023 391.00 398.40 388.50 389.60 1,044 +8.10(+2.12%)
Dec 14, 2023 382.80 389.85 379.80 381.50 1,493 +7.00(+1.87%)
Dec 13, 2023 369.25 375.90 369.20 374.50 1,236 +2.00(+0.54%)
Dec 12, 2023 367.50 377.35 367.50 372.50 853 +3.50(+0.95%)
Dec 11, 2023 365.65 374.05 365.16 369.00 1,867 +0.05(+0.01%)
Dec 08, 2023 370.20 377.95 368.95 368.95 980 -5.55(-1.48%)
Dec 07, 2023 371.25 382.50 369.00 374.50 1,240 -5.50(-1.45%)
Dec 06, 2023 379.10 388.00 377.00 380.00 946 -2.00(-0.52%)
Dec 05, 2023 378.35 386.50 375.00 382.00 1,698 +11.00(+2.96%)
Dec 04, 2023 371.15 381.80 370.70 371.00 2,004 -13.00(-3.39%)
Dec 01, 2023 390.20 391.57 371.70 384.00 955 -4.00(-1.03%)
Nov 30, 2023 390.50 394.48 374.50 388.00 399 -2.50(-0.64%)
Nov 29, 2023 381.15 398.55 376.30 390.50 704 +6.00(+1.56%)
Nov 28, 2023 373.25 393.06 373.25 384.50 641 -6.00(-1.54%)
Nov 27, 2023 398.88 402.23 382.05 390.50 1,106 -15.45(-3.81%)
Nov 24, 2023 392.09 405.95 392.09 405.95 432 +8.45(+2.13%)
Nov 22, 2023 388.40 408.24 387.31 397.50 460 -0.50(-0.13%)
Nov 21, 2023 390.80 409.63 386.05 398.00 429 -14.92(-3.61%)
Nov 20, 2023 406.25 415.05 391.83 412.92 1,425 +12.92(+3.23%)
Nov 17, 2023 393.10 412.05 390.45 400.00 619 +3.00(+0.76%)
Nov 16, 2023 388.25 408.44 386.80 397.00 736 +3.50(+0.89%)
Nov 15, 2023 386.80 405.35 383.50 393.50 444 +12.84(+3.37%)
Nov 14, 2023 380.75 398.65 378.54 380.66 659 +7.66(+2.05%)
Nov 13, 2023 361.25 379.25 360.80 373.00 646 +0.00(+0.00%)
Nov 10, 2023 363.70 380.85 359.54 373.00 744 -1.00(-0.27%)
Nov 09, 2023 389.75 390.50 367.81 374.00 344 +3.50(+0.94%)
Nov 08, 2023 367.05 384.08 361.40 370.50 554 +3.50(+0.95%)
Nov 07, 2023 361.19 379.25 356.70 367.00 1,434 +5.71(+1.58%)
Nov 06, 2023 378.36 378.76 360.94 361.29 3,871 -4.47(-1.22%)
Nov 03, 2023 367.12 379.22 358.70 365.76 1,394 +18.73(+5.40%)
Nov 02, 2023 360.00 361.32 347.03 347.03 889 -1.97(-0.56%)
Nov 01, 2023 361.85 361.85 340.99 349.00 1,637 -11.50(-3.19%)
Oct 31, 2023 356.50 360.50 336.65 360.50 322 +24.47(+7.28%)
Oct 30, 2023 341.65 357.00 336.03 336.03 953 -4.57(-1.34%)
Oct 27, 2023 341.05 357.40 338.50 340.60 1,155 -2.80(-0.82%)
Oct 26, 2023 347.35 359.80 343.40 343.40 735 -6.60(-1.89%)
Oct 25, 2023 355.00 362.15 343.85 350.00 770 -18.00(-4.89%)
Oct 24, 2023 377.25 378.67 359.70 368.00 608 +3.00(+0.82%)
Oct 23, 2023 370.00 372.10 364.38 365.00 953 -6.41(-1.73%)
Oct 20, 2023 377.83 377.83 370.90 371.41 721 -9.09(-2.39%)
Oct 19, 2023 380.00 385.66 378.89 380.50 2,509 -0.25(-0.07%)
Oct 18, 2023 383.75 386.70 379.95 380.75 1,982 -14.25(-3.61%)
Oct 17, 2023 397.00 400.67 393.00 395.00 1,989 -77.50(-16.40%)
Oct 16, 2023 466.45 477.00 466.40 472.50 1,112 +13.50(+2.94%)
Oct 13, 2023 458.62 467.10 458.62 459.00 214 -13.00(-2.75%)
Oct 12, 2023 483.45 483.45 471.05 472.00 644 -6.00(-1.26%)
Oct 11, 2023 478.30 484.25 474.95 478.00 524 -0.50(-0.10%)
Oct 10, 2023 469.95 484.45 469.95 478.50 317 +3.50(+0.74%)
Oct 09, 2023 478.05 478.05 469.00 475.00 534 +6.65(+1.42%)
Oct 06, 2023 460.62 475.11 460.62 468.35 651 +9.35(+2.04%)
Oct 05, 2023 466.50 466.50 454.80 459.00 383 +5.00(+1.10%)
Oct 04, 2023 462.50 462.50 449.95 454.00 248 +5.00(+1.11%)
Oct 03, 2023 447.85 456.20 446.54 449.00 330 -9.00(-1.97%)
Oct 02, 2023 454.90 462.46 453.82 458.00 756 -6.35(-1.37%)
Sep 29, 2023 473.24 473.74 461.29 464.35 376 +5.65(+1.23%)
Sep 28, 2023 462.65 464.30 455.85 458.70 636 +1.20(+0.26%)
Sep 27, 2023 459.90 465.30 454.70 457.50 927 -11.50(-2.45%)
Sep 26, 2023 483.78 483.78 467.30 469.00 513 -6.00(-1.26%)
Sep 25, 2023 459.05 482.23 462.02 475.00 779 +16.00(+3.49%)
Sep 22, 2023 465.67 484.00 458.80 459.00 715 -9.00(-1.92%)
Sep 21, 2023 463.30 485.70 461.00 468.00 2,052 -19.25(-3.95%)
Sep 20, 2023 480.94 504.65 478.89 487.25 404 +7.58(+1.58%)
Sep 19, 2023 480.00 488.41 471.10 479.67 3,249 +6.67(+1.41%)
Sep 18, 2023 538.06 538.06 468.04 473.00 1,352 -82.00(-14.77%)
Sep 15, 2023 557.90 559.96 539.16 555.00 442 -4.66(-0.83%)
Sep 14, 2023 529.85 561.55 529.85 559.66 754 +11.87(+2.17%)
Sep 13, 2023 525.70 547.80 525.70 547.80 461 +6.80(+1.26%)
Sep 12, 2023 535.90 553.60 527.31 541.00 296 +8.02(+1.51%)
Sep 11, 2023 531.17 556.77 528.00 532.98 900 -10.84(-1.99%)
Sep 08, 2023 549.07 549.07 539.93 543.82 414 -7.18(-1.30%)
Sep 07, 2023 550.64 556.50 545.23 551.00 385 -19.12(-3.35%)
Sep 06, 2023 547.47 571.02 544.50 570.12 205 +16.12(+2.91%)
Sep 05, 2023 569.00 569.90 542.00 554.00 470 -18.81(-3.28%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.