Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Lazard Inc (NY: LAZ )

39.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 30, 2005 16.18 16.33 16.01 16.33 163,160 +0.14(+0.89%)
Dec 29, 2005 16.19 16.23 15.99 16.18 135,999 +0.00(+0.00%)
Dec 28, 2005 16.15 16.22 15.82 16.18 189,930 +0.03(+0.19%)
Dec 27, 2005 16.42 16.62 16.04 16.15 578,583 -0.15(-0.91%)
Dec 23, 2005 16.45 16.52 16.30 16.30 133,849 -0.07(-0.41%)
Dec 22, 2005 16.13 16.46 16.13 16.37 118,608 +0.25(+1.52%)
Dec 21, 2005 16.12 16.30 16.04 16.12 121,344 +0.03(+0.16%)
Dec 20, 2005 16.12 16.24 15.73 16.10 154,562 -0.10(-0.60%)
Dec 19, 2005 16.58 16.58 16.05 16.19 247,378 -0.24(-1.43%)
Dec 16, 2005 16.55 16.73 16.39 16.43 211,033 -0.12(-0.71%)
Dec 15, 2005 16.22 16.73 16.22 16.55 484,400 +0.37(+2.31%)
Dec 14, 2005 16.07 16.17 16.00 16.17 190,320 +0.10(+0.64%)
Dec 13, 2005 15.66 16.10 15.66 16.07 635,445 +0.41(+2.61%)
Dec 12, 2005 15.64 15.72 15.58 15.66 438,089 +0.05(+0.30%)
Dec 09, 2005 15.63 15.69 15.46 15.61 633,100 +0.01(+0.03%)
Dec 08, 2005 15.43 15.61 15.30 15.61 563,537 +0.00(+0.00%)
Dec 07, 2005 15.85 15.92 15.53 15.61 1,554,027 -0.22(-1.39%)
Dec 06, 2005 15.92 16.09 15.83 15.83 382,009 -0.08(-0.48%)
Dec 05, 2005 15.93 15.95 15.68 15.91 254,412 -0.03(-0.19%)
Dec 02, 2005 16.21 16.30 15.87 15.94 227,251 -0.28(-1.70%)
Dec 01, 2005 15.99 16.36 15.99 16.21 151,631 +0.19(+1.21%)
Nov 30, 2005 15.96 16.10 15.93 16.02 213,182 +0.10(+0.64%)
Nov 29, 2005 15.79 16.10 15.79 15.92 308,147 +0.09(+0.55%)
Nov 28, 2005 16.33 16.36 15.74 15.83 335,894 -0.43(-2.67%)
Nov 25, 2005 16.12 16.31 16.05 16.26 113,919 +0.04(+0.25%)
Nov 23, 2005 16.12 16.68 16.10 16.22 654,594 +0.08(+0.48%)
Nov 22, 2005 15.74 16.17 15.56 16.15 360,320 +0.56(+3.61%)
Nov 21, 2005 15.10 15.58 15.10 15.58 490,457 +0.43(+2.84%)
Nov 18, 2005 14.79 15.22 14.79 15.15 764,800 +0.43(+2.92%)
Nov 17, 2005 14.59 14.76 14.44 14.72 692,502 +0.05(+0.31%)
Nov 16, 2005 14.80 14.82 14.56 14.68 312,251 -0.16(-1.10%)
Nov 15, 2005 15.02 15.20 14.84 14.84 974,466 -0.16(-1.09%)
Nov 14, 2005 15.12 15.30 14.89 15.01 459,584 -0.12(-0.78%)
Nov 11, 2005 14.90 15.15 14.89 15.12 1,094,443 +0.28(+1.90%)
Nov 10, 2005 15.27 15.40 14.76 14.84 1,719,727 -0.31(-2.03%)
Nov 09, 2005 14.84 15.28 14.21 15.15 3,759,131 +1.95(+14.82%)
Nov 08, 2005 13.21 13.31 13.00 13.19 269,849 -0.07(-0.54%)
Nov 07, 2005 13.24 13.46 13.20 13.27 256,952 +0.04(+0.27%)
Nov 04, 2005 13.36 13.41 13.18 13.23 508,629 -0.18(-1.34%)
Nov 03, 2005 13.51 13.54 13.25 13.41 1,224,580 -0.29(-2.09%)
Nov 02, 2005 13.31 13.77 13.30 13.69 675,111 +0.36(+2.73%)
Nov 01, 2005 13.23 13.41 13.13 13.33 761,283 +0.10(+0.77%)
Oct 31, 2005 13.00 13.28 13.00 13.23 268,676 +0.20(+1.57%)
Oct 28, 2005 13.03 13.11 12.89 13.02 245,228 -0.03(-0.24%)
Oct 27, 2005 13.07 13.07 13.00 13.06 309,906 -0.03(-0.20%)
Oct 26, 2005 12.82 13.17 12.80 13.08 335,308 +0.27(+2.12%)
Oct 25, 2005 12.68 12.85 12.68 12.81 449,032 +0.14(+1.09%)
Oct 24, 2005 12.64 12.75 12.56 12.67 415,032 +0.04(+0.28%)
Oct 21, 2005 12.93 12.94 12.58 12.64 702,272 -0.29(-2.22%)
Oct 20, 2005 12.93 13.04 12.91 12.92 1,026,834 -0.01(-0.04%)
Oct 19, 2005 12.78 12.96 12.69 12.93 488,894 +0.10(+0.76%)
Oct 18, 2005 12.75 12.83 12.74 12.83 157,688 +0.08(+0.60%)
Oct 17, 2005 12.79 12.87 12.67 12.75 68,585 -0.04(-0.32%)
Oct 14, 2005 12.62 12.94 12.51 12.79 331,986 +0.23(+1.83%)
Oct 13, 2005 12.51 12.58 12.19 12.56 296,228 +0.08(+0.62%)
Oct 12, 2005 12.56 12.57 12.37 12.49 602,813 -0.07(-0.57%)
Oct 11, 2005 12.64 12.66 12.49 12.56 345,078 -0.09(-0.73%)
Oct 10, 2005 12.81 12.84 12.65 12.65 258,906 -0.16(-1.24%)
Oct 07, 2005 12.79 12.90 12.79 12.81 128,964 +0.05(+0.40%)
Oct 06, 2005 12.88 12.92 12.74 12.76 631,146 -0.14(-1.11%)
Oct 05, 2005 12.99 12.99 12.89 12.90 310,688 -0.06(-0.43%)
Oct 04, 2005 12.97 12.98 12.85 12.96 472,089 -0.02(-0.12%)
Oct 03, 2005 12.95 13.04 12.90 12.97 499,250 +0.03(+0.20%)
Sep 30, 2005 12.71 12.96 12.71 12.95 176,252 +0.23(+1.81%)
Sep 29, 2005 12.41 12.78 12.40 12.72 436,526 +0.33(+2.69%)
Sep 28, 2005 12.51 12.55 12.28 12.38 789,616 -0.12(-0.98%)
Sep 27, 2005 12.39 12.53 12.35 12.51 280,987 +0.11(+0.91%)
Sep 26, 2005 12.21 12.48 12.21 12.39 316,159 +0.15(+1.25%)
Sep 23, 2005 12.24 12.30 11.94 12.24 991,075 +0.10(+0.84%)
Sep 22, 2005 12.28 12.28 11.97 12.14 704,031 -0.15(-1.21%)
Sep 21, 2005 12.54 12.54 12.24 12.29 910,374 -0.35(-2.79%)
Sep 20, 2005 12.57 12.76 12.57 12.64 566,859 +0.05(+0.41%)
Sep 19, 2005 12.87 12.87 12.52 12.59 683,709 -0.23(-1.80%)
Sep 16, 2005 12.93 12.96 12.76 12.82 205,366 -0.10(-0.79%)
Sep 15, 2005 12.77 12.92 12.65 12.92 217,872 +0.15(+1.20%)
Sep 14, 2005 13.02 13.05 12.73 12.77 385,917 -0.28(-2.12%)
Sep 13, 2005 13.00 13.09 12.95 13.04 653,422 +0.03(+0.24%)
Sep 12, 2005 12.93 13.07 12.90 13.01 541,652 +0.09(+0.67%)
Sep 09, 2005 13.05 13.10 12.84 12.93 604,767 -0.19(-1.44%)
Sep 08, 2005 13.29 13.31 13.10 13.12 345,665 -0.17(-1.27%)
Sep 07, 2005 13.05 13.32 13.04 13.29 934,800 +0.26(+1.96%)
Sep 06, 2005 12.96 13.15 12.94 13.03 1,398,096 +0.00(+0.00%)
Sep 02, 2005 12.99 13.10 12.87 13.03 314,987 +0.07(+0.51%)
Sep 01, 2005 13.01 13.09 12.74 12.96 1,172,994 -0.05(-0.35%)
Aug 31, 2005 12.87 13.02 12.83 13.01 724,939 +0.18(+1.44%)
Aug 30, 2005 12.73 12.97 12.73 12.82 959,616 +0.18(+1.42%)
Aug 29, 2005 12.78 12.84 12.61 12.65 952,777 -0.25(-1.94%)
Aug 26, 2005 12.82 12.90 12.82 12.90 516,250 +0.07(+0.56%)
Aug 25, 2005 12.85 12.96 12.79 12.82 1,100,695 +0.03(+0.24%)
Aug 24, 2005 12.85 12.85 12.77 12.79 1,082,328 -0.05(-0.40%)
Aug 23, 2005 12.63 12.90 12.63 12.85 1,121,994 +0.20(+1.58%)
Aug 22, 2005 12.53 12.68 12.53 12.65 779,846 +0.07(+0.53%)
Aug 19, 2005 12.41 12.59 12.41 12.58 194,228 +0.12(+0.94%)
Aug 18, 2005 12.33 12.46 12.31 12.46 308,343 +0.04(+0.29%)
Aug 17, 2005 12.38 12.65 12.38 12.43 231,746 -0.09(-0.70%)
Aug 16, 2005 12.33 12.67 12.25 12.51 1,770,141 +0.21(+1.75%)
Aug 15, 2005 12.09 12.41 12.07 12.30 936,167 +0.21(+1.74%)
Aug 12, 2005 12.08 12.11 11.78 12.09 592,066 +0.27(+2.25%)
Aug 11, 2005 11.64 12.01 11.62 11.82 1,093,856 +0.05(+0.43%)
Aug 10, 2005 12.08 12.08 11.52 11.77 2,071,645 -0.31(-2.54%)
Aug 09, 2005 11.85 12.23 11.83 12.08 601,640 +0.26(+2.21%)
Aug 08, 2005 11.80 11.92 11.55 11.82 831,432 +0.05(+0.39%)
Aug 05, 2005 11.85 11.85 11.77 11.77 590,698 -0.09(-0.73%)
Aug 04, 2005 11.93 12.00 11.69 11.86 646,778 -0.08(-0.64%)
Aug 03, 2005 12.05 12.05 11.67 11.93 836,317 -0.15(-1.27%)
Aug 02, 2005 12.27 12.27 11.98 12.09 502,181 -0.18(-1.50%)
Aug 01, 2005 12.21 12.32 12.19 12.27 219,631 +0.06(+0.50%)
Jul 29, 2005 12.09 12.32 12.09 12.21 290,171 +0.11(+0.93%)
Jul 28, 2005 12.11 12.32 12.00 12.10 191,493 -0.01(-0.08%)
Jul 27, 2005 12.11 12.19 11.97 12.11 261,642 -0.03(-0.21%)
Jul 26, 2005 12.46 12.46 12.07 12.13 3,373,604 -0.31(-2.47%)
Jul 25, 2005 12.44 12.52 12.37 12.44 307,561 -0.14(-1.14%)
Jul 22, 2005 12.52 12.71 12.50 12.58 724,157 +0.04(+0.33%)
Jul 21, 2005 12.67 12.69 12.48 12.54 523,675 -0.15(-1.17%)
Jul 20, 2005 12.49 12.74 12.45 12.69 1,328,533 +0.28(+2.27%)
Jul 19, 2005 12.27 12.44 12.21 12.41 890,248 +0.19(+1.55%)
Jul 18, 2005 12.25 12.30 12.15 12.22 485,963 -0.04(-0.29%)
Jul 15, 2005 12.33 12.44 12.15 12.26 953,949 -0.08(-0.62%)
Jul 14, 2005 12.28 12.36 12.11 12.33 749,755 +0.16(+1.35%)
Jul 13, 2005 12.31 12.37 12.13 12.17 317,918 -0.07(-0.59%)
Jul 12, 2005 12.15 12.39 12.08 12.24 1,244,511 +0.07(+0.59%)
Jul 11, 2005 12.03 12.32 11.98 12.17 362,274 +0.15(+1.28%)
Jul 08, 2005 11.87 12.13 11.80 12.02 345,469 +0.14(+1.21%)
Jul 07, 2005 11.98 12.27 11.79 11.87 422,457 -0.14(-1.19%)
Jul 06, 2005 11.77 12.03 11.73 12.02 484,790 +0.25(+2.13%)
Jul 05, 2005 11.77 11.86 11.70 11.77 506,675 -0.02(-0.17%)
Jul 01, 2005 11.82 11.84 11.69 11.79 332,182 -0.11(-0.95%)
Jun 30, 2005 11.87 12.07 11.87 11.90 973,880 +0.03(+0.22%)
Jun 29, 2005 12.04 12.09 11.87 11.87 1,181,396 -0.17(-1.40%)
Jun 28, 2005 11.99 12.10 11.98 12.04 416,791 +0.04(+0.30%)
Jun 27, 2005 11.90 12.06 11.90 12.01 647,755 +0.07(+0.56%)
Jun 24, 2005 11.79 12.21 11.78 11.94 1,041,684 +0.13(+1.13%)
Jun 23, 2005 11.84 11.85 11.68 11.81 336,871 -0.08(-0.69%)
Jun 22, 2005 11.92 11.94 11.83 11.89 1,331,855 -0.09(-0.73%)
Jun 21, 2005 12.08 12.10 11.87 11.98 1,145,442 -0.14(-1.14%)
Jun 20, 2005 12.23 12.25 11.92 12.11 1,415,096 -0.15(-1.25%)
Jun 17, 2005 12.37 12.38 12.11 12.27 1,531,555 -0.14(-1.11%)
Jun 16, 2005 11.79 12.41 11.79 12.41 3,246,203 +0.69(+5.85%)
Jun 15, 2005 11.85 11.87 11.37 11.72 2,314,724 -0.10(-0.87%)
Jun 14, 2005 11.70 11.84 11.55 11.82 5,366,112 +0.49(+4.29%)
Jun 13, 2005 11.26 11.35 11.21 11.34 1,688,658 +0.20(+1.79%)
Jun 10, 2005 10.98 11.19 10.96 11.14 1,669,509 +0.16(+1.45%)
Jun 09, 2005 11.00 11.05 10.88 10.98 976,420 +0.01(+0.05%)
Jun 08, 2005 10.93 11.05 10.86 10.97 1,234,936 +0.09(+0.85%)
Jun 07, 2005 10.99 11.10 10.80 10.88 405,653 -0.16(-1.44%)
Jun 06, 2005 11.08 11.16 11.01 11.04 507,066 -0.04(-0.37%)
Jun 03, 2005 11.19 11.21 10.99 11.08 762,651 -0.13(-1.14%)
Jun 02, 2005 11.03 11.23 10.96 11.21 1,880,152 -2.61(-18.89%)
Jun 01, 2005 11.08 13.82 10.95 13.82 934,995 +2.74(+24.71%)
May 31, 2005 11.31 11.31 11.03 11.08 1,656,417 -0.07(-0.60%)
May 27, 2005 11.21 11.34 11.14 11.15 940,662 -0.06(-0.55%)
May 26, 2005 10.80 11.21 10.80 11.21 2,327,816 +0.46(+4.24%)
May 25, 2005 10.59 10.82 10.52 10.75 1,870,772 +0.16(+1.50%)
May 24, 2005 10.67 10.74 10.59 10.59 1,586,268 -0.07(-0.67%)
May 23, 2005 10.92 10.98 10.59 10.67 3,902,556 -0.26(-2.34%)
May 20, 2005 11.11 11.11 10.92 10.92 700,709 -0.18(-1.66%)
May 19, 2005 11.00 11.17 10.98 11.11 1,163,224 +0.15(+1.40%)
May 18, 2005 10.69 11.13 10.56 10.95 5,543,927 +0.26(+2.39%)
May 17, 2005 11.17 11.17 10.44 10.70 4,236,692 -0.51(-4.57%)
May 16, 2005 11.21 11.28 11.21 11.21 870,317 +0.00(+0.00%)
May 13, 2005 11.13 11.39 11.05 11.21 8,282,673 +0.15(+1.34%)
May 12, 2005 11.70 11.70 11.03 11.06 3,135,801 -0.64(-5.51%)
May 11, 2005 12.23 12.28 11.67 11.70 5,808,110 -0.58(-4.71%)
May 10, 2005 11.87 12.28 11.83 12.28 5,284,239 +0.31(+2.56%)
May 09, 2005 12.13 12.13 11.54 11.98 8,315,696 -0.36(-2.90%)
May 06, 2005 12.31 12.48 12.10 12.33 6,523,865 +0.05(+0.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.