Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 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 29, 2022 7.112 7.139 6.900 6.918 1,128,786 -0.19(-2.62%)
Apr 28, 2022 7.050 7.130 6.962 7.104 665,933 +0.11(+1.52%)
Apr 27, 2022 7.059 7.085 6.980 6.997 880,185 -0.01(-0.13%)
Apr 26, 2022 7.146 7.173 6.997 7.006 1,134,518 -0.17(-2.33%)
Apr 25, 2022 7.155 7.177 7.015 7.173 979,609 -0.01(-0.12%)
Apr 22, 2022 7.305 7.322 7.164 7.182 657,240 -0.12(-1.68%)
Apr 21, 2022 7.419 7.457 7.278 7.305 695,011 -0.07(-0.95%)
Apr 20, 2022 7.226 7.427 7.226 7.375 679,738 +0.15(+2.07%)
Apr 19, 2022 7.375 7.419 7.212 7.226 1,357,680 -0.16(-2.14%)
Apr 18, 2022 7.463 7.506 7.366 7.384 620,939 -0.10(-1.29%)
Apr 14, 2022 7.401 7.506 7.384 7.480 698,333 +0.08(+1.07%)
Apr 13, 2022 7.296 7.419 7.296 7.401 630,058 +0.08(+1.08%)
Apr 12, 2022 7.357 7.419 7.283 7.322 733,679 -0.01(-0.12%)
Apr 11, 2022 7.331 7.436 7.313 7.331 795,843 +0.00(+0.00%)
Apr 08, 2022 7.322 7.414 7.278 7.331 1,039,823 +0.01(+0.12%)
Apr 07, 2022 7.463 7.506 7.278 7.322 1,066,915 -0.11(-1.42%)
Apr 06, 2022 7.489 7.515 7.392 7.427 796,659 -0.07(-0.94%)
Apr 05, 2022 7.629 7.691 7.485 7.498 506,955 -0.12(-1.61%)
Apr 04, 2022 7.708 7.708 7.476 7.621 859,109 -0.04(-0.57%)
Apr 01, 2022 7.656 7.704 7.564 7.664 856,085 +0.07(+0.92%)
Mar 31, 2022 7.621 7.656 7.568 7.594 998,457 +0.02(+0.23%)
Mar 30, 2022 7.761 7.761 7.542 7.577 910,177 -0.18(-2.27%)
Mar 29, 2022 7.552 7.761 7.543 7.752 1,204,890 +0.27(+3.61%)
Mar 28, 2022 7.561 7.569 7.447 7.482 999,679 -0.04(-0.58%)
Mar 25, 2022 7.395 7.535 7.371 7.526 898,556 +0.15(+2.01%)
Mar 24, 2022 7.360 7.391 7.282 7.378 573,990 +0.06(+0.83%)
Mar 23, 2022 7.334 7.404 7.269 7.317 883,480 -0.03(-0.36%)
Mar 22, 2022 7.325 7.408 7.291 7.343 656,247 +0.07(+0.96%)
Mar 21, 2022 7.395 7.421 7.247 7.273 944,051 -0.10(-1.42%)
Mar 18, 2022 7.352 7.395 7.291 7.378 2,015,476 +0.03(+0.47%)
Mar 17, 2022 7.256 7.360 7.221 7.343 739,223 +0.04(+0.60%)
Mar 16, 2022 7.238 7.308 7.186 7.299 1,058,890 +0.15(+2.07%)
Mar 15, 2022 7.186 7.230 7.082 7.151 1,078,514 +0.05(+0.74%)
Mar 14, 2022 7.238 7.278 7.073 7.099 1,186,757 -0.07(-0.97%)
Mar 11, 2022 7.204 7.247 7.156 7.169 585,933 -0.02(-0.24%)
Mar 10, 2022 7.099 7.186 7.073 7.186 660,085 -0.01(-0.12%)
Mar 09, 2022 7.256 7.308 7.177 7.195 777,516 +0.03(+0.49%)
Mar 08, 2022 6.873 7.221 6.864 7.160 1,482,058 +0.30(+4.31%)
Mar 07, 2022 7.021 7.029 6.846 6.864 2,218,533 -0.17(-2.48%)
Mar 04, 2022 7.099 7.134 6.994 7.038 1,195,386 -0.12(-1.70%)
Mar 03, 2022 7.238 7.256 7.134 7.160 922,304 -0.09(-1.20%)
Mar 02, 2022 7.282 7.317 7.177 7.247 1,233,264 -0.05(-0.72%)
Mar 01, 2022 7.317 7.352 6.990 7.299 2,984,295 -0.24(-3.23%)
Feb 28, 2022 7.421 7.556 7.378 7.543 1,852,580 +0.10(+1.29%)
Feb 25, 2022 7.413 7.474 7.390 7.447 1,747,664 +0.07(+0.94%)
Feb 24, 2022 7.119 7.404 7.041 7.378 1,669,675 +0.08(+1.07%)
Feb 23, 2022 7.568 7.576 7.300 7.300 1,610,038 -0.21(-2.76%)
Feb 22, 2022 7.732 7.732 7.473 7.507 1,982,899 -0.25(-3.23%)
Feb 18, 2022 7.758 0 +0.05(+0.67%)
Feb 17, 2022 7.766 7.792 7.676 7.706 1,072,267 -0.10(-1.33%)
Feb 16, 2022 7.827 7.862 7.754 7.810 687,603 +0.01(+0.11%)
Feb 15, 2022 7.732 7.810 7.722 7.801 829,376 +0.10(+1.35%)
Feb 14, 2022 7.741 7.758 7.641 7.697 1,017,521 -0.04(-0.56%)
Feb 11, 2022 7.784 7.890 7.706 7.741 1,007,176 -0.04(-0.56%)
Feb 10, 2022 7.818 7.939 7.741 7.784 1,233,698 -0.10(-1.31%)
Feb 09, 2022 7.982 8.000 7.831 7.887 1,187,802 -0.03(-0.44%)
Feb 08, 2022 7.792 7.922 7.787 7.922 1,239,141 +0.11(+1.44%)
Feb 07, 2022 7.862 7.957 7.792 7.810 863,105 -0.05(-0.66%)
Feb 04, 2022 7.931 7.931 7.792 7.862 938,199 -0.06(-0.76%)
Feb 03, 2022 8.000 7.896 7.922 779,975 -0.10(-1.29%)
Feb 02, 2022 8.034 8.078 7.922 8.026 1,108,052 +0.00(+0.00%)
Feb 01, 2022 8.086 8.103 7.934 8.026 958,994 -0.08(-0.96%)
Jan 31, 2022 7.939 8.103 8.103 903,212 +0.16(+1.96%)
Jan 28, 2022 7.862 7.939 7.758 7.948 1,111,785 +0.05(+0.66%)
Jan 27, 2022 7.999 8.068 7.853 7.896 1,044,122 -0.07(-0.86%)
Jan 26, 2022 8.170 8.248 7.943 7.965 1,507,949 -0.12(-1.48%)
Jan 25, 2022 7.793 8.128 7.737 8.085 1,435,430 +0.21(+2.72%)
Jan 24, 2022 7.888 7.939 7.609 7.870 2,250,046 -0.14(-1.71%)
Jan 21, 2022 7.990 8.110 7.975 8.008 1,577,035 -0.01(-0.11%)
Jan 20, 2022 8.213 8.245 8.008 8.016 913,098 -0.18(-2.20%)
Jan 19, 2022 8.333 8.333 8.179 8.196 831,168 -0.12(-1.44%)
Jan 18, 2022 8.393 8.402 8.282 8.316 1,031,850 -0.08(-0.92%)
Jan 14, 2022 8.393 0 +0.06(+0.72%)
Jan 13, 2022 8.402 8.419 8.316 8.333 1,033,911 -0.04(-0.51%)
Jan 12, 2022 8.376 8.445 8.308 8.376 618,190 +0.01(+0.10%)
Jan 11, 2022 8.393 8.402 8.299 8.368 861,494 +0.00(+0.00%)
Jan 10, 2022 8.385 8.419 8.299 8.368 889,072 +0.00(+0.00%)
Jan 07, 2022 8.290 8.376 8.265 8.368 709,638 +0.06(+0.72%)
Jan 06, 2022 8.230 8.308 8.179 8.308 1,183,339 +0.14(+1.68%)
Jan 05, 2022 8.265 8.359 8.153 8.170 1,209,068 -0.08(-0.94%)
Jan 04, 2022 8.273 8.385 8.239 8.248 1,333,425 -0.03(-0.41%)
Jan 03, 2022 8.145 8.308 8.145 8.282 1,248,719 +0.20(+2.44%)
Dec 31, 2021 8.110 8.153 8.033 8.085 1,296,474 -0.01(-0.11%)
Dec 30, 2021 8.170 8.248 8.080 8.093 1,223,652 -0.08(-0.94%)
Dec 29, 2021 8.213 8.213 8.128 8.170 988,592 -0.03(-0.42%)
Dec 28, 2021 8.264 8.332 8.204 8.204 1,340,810 -0.05(-0.62%)
Dec 27, 2021 8.153 8.256 8.060 8.256 1,369,273 +0.15(+1.89%)
Dec 23, 2021 7.975 8.136 7.953 8.102 1,240,371 +0.15(+1.93%)
Dec 22, 2021 7.958 7.983 7.898 7.949 1,297,898 -0.02(-0.21%)
Dec 21, 2021 7.796 7.966 7.745 7.966 1,630,682 +0.26(+3.43%)
Dec 20, 2021 7.821 7.907 7.532 7.702 2,662,767 -0.24(-3.00%)
Dec 17, 2021 7.992 7.992 7.813 7.941 4,587,280 -0.01(-0.11%)
Dec 16, 2021 8.102 8.145 7.907 7.949 1,466,354 -0.10(-1.27%)
Dec 15, 2021 7.966 8.051 7.856 8.051 1,729,464 +0.10(+1.28%)
Dec 14, 2021 8.170 8.195 7.924 7.949 1,559,594 -0.20(-2.51%)
Dec 13, 2021 8.000 8.226 7.949 8.153 1,586,349 +0.17(+2.13%)
Dec 10, 2021 8.102 8.115 7.958 7.983 1,176,788 -0.09(-1.16%)
Dec 09, 2021 8.153 8.153 8.043 8.077 813,011 -0.08(-0.94%)
Dec 08, 2021 8.060 8.196 8.034 8.153 1,280,785 +0.11(+1.38%)
Dec 07, 2021 8.060 8.085 7.932 8.043 1,403,851 +0.09(+1.18%)
Dec 06, 2021 7.745 7.958 7.728 7.949 1,513,096 +0.26(+3.43%)
Dec 03, 2021 7.787 7.804 7.651 7.685 988,591 -0.08(-0.99%)
Dec 02, 2021 7.668 7.796 7.617 7.762 1,472,452 +0.11(+1.45%)
Dec 01, 2021 7.779 7.924 7.643 7.651 1,758,362 -0.01(-0.11%)
Nov 30, 2021 7.873 7.873 7.660 7.660 2,096,108 -0.23(-2.91%)
Nov 29, 2021 8.128 8.146 7.873 7.890 1,699,090 -0.18(-2.22%)
Nov 26, 2021 8.195 8.195 7.904 8.068 1,356,521 -0.18(-2.15%)
Nov 24, 2021 8.254 8.288 8.179 8.246 767,538 -0.04(-0.51%)
Nov 23, 2021 8.313 8.339 8.237 8.288 1,071,969 -0.01(-0.10%)
Nov 22, 2021 8.271 8.313 8.136 8.296 1,256,671 +0.06(+0.72%)
Nov 19, 2021 8.288 8.296 8.212 8.237 1,039,346 -0.07(-0.81%)
Nov 18, 2021 8.423 8.334 8.271 8.305 1,994,573 -0.12(-1.40%)
Nov 17, 2021 8.448 8.448 8.372 8.423 1,126,563 -0.03(-0.40%)
Nov 16, 2021 8.482 8.508 8.423 8.457 1,216,807 -0.03(-0.30%)
Nov 15, 2021 8.567 8.567 8.457 8.482 1,001,505 -0.04(-0.50%)
Nov 12, 2021 8.643 8.681 8.516 8.525 700,693 -0.12(-1.37%)
Nov 11, 2021 8.668 8.693 8.601 8.643 563,334 +0.00(+0.00%)
Nov 10, 2021 8.685 8.643 614,619 -0.03(-0.39%)
Nov 09, 2021 8.719 8.786 8.575 8.677 1,043,466 -0.16(-1.82%)
Nov 08, 2021 8.829 8.837 8.778 8.837 458,522 +0.02(+0.19%)
Nov 05, 2021 8.770 8.862 8.761 8.820 879,196 +0.10(+1.16%)
Nov 04, 2021 8.744 8.803 8.685 8.719 467,280 -0.03(-0.29%)
Nov 03, 2021 8.660 8.786 8.647 8.744 649,310 +0.08(+0.88%)
Nov 02, 2021 8.770 8.770 8.630 8.668 525,187 -0.12(-1.35%)
Nov 01, 2021 8.744 8.803 8.736 8.786 678,435 +0.07(+0.78%)
Oct 29, 2021 8.710 8.736 8.693 8.719 578,631 -0.01(-0.10%)
Oct 28, 2021 8.660 8.736 8.613 8.727 510,353 +0.07(+0.78%)
Oct 27, 2021 8.752 8.760 8.660 8.660 592,553 -0.10(-1.15%)
Oct 26, 2021 8.769 8.760 672,146 +0.00(+0.00%)
Oct 25, 2021 8.710 8.777 8.702 8.760 733,625 +0.06(+0.68%)
Oct 22, 2021 8.735 8.752 8.693 8.702 674,135 -0.03(-0.38%)
Oct 21, 2021 8.676 8.760 8.676 8.735 467,015 +0.04(+0.48%)
Oct 20, 2021 8.601 8.744 8.567 8.693 962,522 +0.11(+1.27%)
Oct 19, 2021 8.584 8.609 8.551 8.584 698,800 +0.00(+0.00%)
Oct 18, 2021 8.576 8.651 8.534 8.584 742,416 -0.01(-0.10%)
Oct 15, 2021 8.475 8.626 8.458 8.593 1,356,546 +0.16(+1.89%)
Oct 14, 2021 8.383 8.467 8.383 8.433 841,692 +0.06(+0.70%)
Oct 13, 2021 8.332 8.400 8.290 8.374 774,805 +0.02(+0.20%)
Oct 12, 2021 8.400 8.408 8.324 8.358 915,790 -0.03(-0.40%)
Oct 11, 2021 8.416 8.450 8.391 8.391 566,614 -0.02(-0.20%)
Oct 08, 2021 8.383 8.467 8.374 8.408 434,041 +0.03(+0.30%)
Oct 07, 2021 8.383 8.458 8.374 8.383 817,442 +0.01(+0.10%)
Oct 06, 2021 8.374 8.383 8.274 8.374 684,136 -0.01(-0.10%)
Oct 05, 2021 8.400 8.442 8.374 8.383 492,217 -0.03(-0.30%)
Oct 04, 2021 8.391 8.456 8.391 8.408 646,573 +0.02(+0.20%)
Oct 01, 2021 8.274 8.433 8.274 8.391 852,624 +0.12(+1.42%)
Sep 30, 2021 8.391 8.421 8.265 8.274 1,196,877 -0.09(-1.10%)
Sep 29, 2021 8.400 8.454 8.349 8.366 981,215 -0.03(-0.30%)
Sep 28, 2021 8.508 8.508 8.383 8.391 1,028,168 -0.08(-0.98%)
Sep 27, 2021 8.458 8.583 8.458 8.475 907,431 +0.02(+0.20%)
Sep 24, 2021 8.458 8.491 8.425 8.458 908,480 -0.03(-0.29%)
Sep 23, 2021 8.499 8.541 8.458 8.483 722,515 +0.05(+0.59%)
Sep 22, 2021 8.458 8.516 8.416 8.433 634,389 +0.01(+0.10%)
Sep 21, 2021 8.483 8.499 8.385 8.425 747,276 -0.01(-0.10%)
Sep 20, 2021 8.441 8.477 8.333 8.433 1,181,873 -0.07(-0.78%)
Sep 17, 2021 8.541 8.566 8.479 8.499 1,720,069 -0.03(-0.29%)
Sep 16, 2021 8.516 8.567 8.491 8.524 669,190 +0.01(+0.10%)
Sep 15, 2021 8.483 8.541 8.457 8.516 700,689 +0.08(+0.89%)
Sep 14, 2021 8.591 8.612 8.433 8.441 1,194,666 -0.15(-1.75%)
Sep 13, 2021 8.600 8.649 8.566 8.591 625,038 +0.02(+0.19%)
Sep 10, 2021 8.641 8.666 8.558 8.575 708,541 -0.02(-0.19%)
Sep 09, 2021 8.591 8.654 8.562 8.591 746,004 -0.01(-0.10%)
Sep 08, 2021 8.666 8.708 8.575 8.600 959,297 -0.07(-0.77%)
Sep 07, 2021 8.766 8.766 8.666 8.666 813,234 -0.10(-1.14%)
Sep 03, 2021 8.724 8.766 8.679 8.766 595,694 +0.03(+0.38%)
Sep 02, 2021 8.824 8.824 8.724 8.733 573,314 -0.07(-0.85%)
Sep 01, 2021 8.758 8.849 8.716 8.808 666,817 +0.05(+0.57%)
Aug 31, 2021 8.766 8.816 8.733 8.758 592,385 -0.01(-0.10%)
Aug 30, 2021 8.849 8.858 8.733 8.766 718,945 -0.06(-0.66%)
Aug 27, 2021 8.717 8.841 8.717 8.824 768,179 +0.11(+1.23%)
Aug 26, 2021 8.849 8.874 8.709 8.717 526,645 -0.10(-1.13%)
Aug 25, 2021 8.775 8.870 8.700 8.816 970,579 +0.08(+0.95%)
Aug 24, 2021 8.717 8.758 8.684 8.733 1,111,306 +0.02(+0.29%)
Aug 23, 2021 8.767 8.824 8.680 8.709 1,470,015 -0.05(-0.57%)
Aug 20, 2021 8.601 8.775 8.568 8.758 811,074 +0.12(+1.44%)
Aug 19, 2021 8.609 8.667 8.560 8.634 1,127,099 -0.02(-0.29%)
Aug 18, 2021 8.675 8.791 8.659 8.659 880,399 -0.02(-0.19%)
Aug 17, 2021 8.651 8.692 8.601 8.675 744,595 -0.04(-0.47%)
Aug 16, 2021 8.692 8.742 8.621 8.717 578,461 +0.02(+0.29%)
Aug 13, 2021 8.675 8.750 8.642 8.692 840,374 +0.06(+0.67%)
Aug 12, 2021 8.642 8.675 8.593 8.634 626,059 -0.01(-0.10%)
Aug 11, 2021 8.626 8.651 8.535 8.642 949,352 +0.02(+0.29%)
Aug 10, 2021 8.733 8.742 8.568 8.618 1,288,229 -0.16(-1.79%)
Aug 09, 2021 8.775 8.783 8.721 8.775 1,283,740 +0.01(+0.09%)
Aug 06, 2021 8.775 8.849 8.747 8.767 761,179 +0.00(+0.00%)
Aug 05, 2021 8.742 8.824 8.713 8.767 1,082,029 +0.08(+0.95%)
Aug 04, 2021 8.560 8.709 8.518 8.684 1,580,917 +0.07(+0.77%)
Aug 03, 2021 8.642 8.642 8.518 8.618 559,597 +0.03(+0.39%)
Aug 02, 2021 8.659 8.725 8.576 8.584 841,408 +0.00(+0.00%)
Jul 30, 2021 8.651 8.727 8.584 8.584 600,215 -0.09(-1.05%)
Jul 29, 2021 8.692 8.733 8.667 8.675 475,608 +0.03(+0.38%)
Jul 28, 2021 8.634 8.700 8.560 8.642 545,435 +0.05(+0.57%)
Jul 27, 2021 8.618 8.618 8.519 8.593 479,224 -0.02(-0.29%)
Jul 26, 2021 8.585 8.692 8.544 8.618 705,859 +0.07(+0.87%)
Jul 23, 2021 8.544 8.568 8.498 8.544 448,221 +0.07(+0.78%)
Jul 22, 2021 8.577 8.597 8.453 8.478 568,851 -0.11(-1.25%)
Jul 21, 2021 8.503 8.642 8.503 8.585 724,356 +0.12(+1.46%)
Jul 20, 2021 8.387 8.568 8.355 8.461 1,148,677 +0.11(+1.28%)
Jul 19, 2021 8.535 8.560 8.313 8.355 1,600,513 -0.21(-2.40%)
Jul 16, 2021 8.593 8.659 8.535 8.560 839,465 +0.03(+0.39%)
Jul 15, 2021 8.511 8.577 8.437 8.527 732,882 +0.04(+0.48%)
Jul 14, 2021 8.552 8.609 8.478 8.486 882,015 -0.04(-0.48%)
Jul 13, 2021 8.733 8.733 8.511 8.527 731,410 -0.22(-2.54%)
Jul 12, 2021 8.667 8.766 8.634 8.749 535,191 +0.04(+0.47%)
Jul 09, 2021 8.552 8.708 8.519 8.708 689,122 +0.21(+2.52%)
Jul 08, 2021 8.511 8.589 8.437 8.494 816,199 -0.07(-0.86%)
Jul 07, 2021 8.651 8.675 8.568 8.568 701,789 -0.08(-0.95%)
Jul 06, 2021 8.716 8.733 8.577 8.651 643,388 -0.07(-0.75%)
Jul 02, 2021 8.766 8.782 8.716 8.716 436,292 -0.07(-0.75%)
Jul 01, 2021 8.733 8.799 8.700 8.782 519,072 +0.07(+0.85%)
Jun 30, 2021 8.725 8.782 8.688 8.708 872,646 -0.03(-0.38%)
Jun 29, 2021 8.815 8.840 8.729 8.741 646,907 -0.07(-0.75%)
Jun 28, 2021 8.872 8.889 8.774 8.807 987,304 -0.02(-0.19%)
Jun 25, 2021 8.864 8.897 8.799 8.823 2,065,038 -0.03(-0.37%)
Jun 24, 2021 8.807 8.864 8.766 8.856 580,660 +0.07(+0.84%)
Jun 23, 2021 8.831 8.848 8.774 8.782 639,922 -0.01(-0.09%)
Jun 22, 2021 8.807 8.831 8.709 8.790 680,843 -0.02(-0.28%)
Jun 21, 2021 8.750 8.848 8.725 8.815 654,972 +0.09(+1.03%)
Jun 18, 2021 8.880 8.905 8.660 8.725 1,704,681 -0.21(-2.38%)
Jun 17, 2021 9.068 9.068 8.816 8.938 912,063 -0.09(-1.00%)
Jun 16, 2021 8.987 9.056 8.958 9.027 993,296 +0.05(+0.55%)
Jun 15, 2021 9.019 9.036 8.897 8.978 889,533 -0.01(-0.09%)
Jun 14, 2021 8.995 9.046 8.970 8.987 1,015,739 +0.02(+0.18%)
Jun 11, 2021 8.987 8.987 8.905 8.970 885,104 +0.04(+0.46%)
Jun 10, 2021 8.962 8.995 8.921 8.929 1,380,804 -0.01(-0.09%)
Jun 09, 2021 8.946 8.995 8.921 8.938 1,377,170 +0.02(+0.18%)
Jun 08, 2021 8.864 8.952 8.831 8.921 1,894,958 +0.07(+0.83%)
Jun 07, 2021 8.635 8.848 8.570 8.848 2,535,216 +0.26(+3.04%)
Jun 04, 2021 8.570 8.586 8.496 8.586 891,915 +0.04(+0.48%)
Jun 03, 2021 8.529 8.574 8.464 8.545 1,086,153 +0.02(+0.29%)
Jun 02, 2021 8.513 8.545 8.439 8.521 980,525 +0.06(+0.68%)
Jun 01, 2021 8.456 8.529 8.434 8.464 804,297 +0.06(+0.68%)
May 28, 2021 8.480 8.480 8.398 8.407 471,303 -0.04(-0.48%)
May 27, 2021 8.496 8.509 8.447 8.447 561,912 +0.01(+0.10%)
May 26, 2021 8.317 8.447 8.285 8.439 743,914 +0.13(+1.56%)
May 25, 2021 8.480 8.516 8.309 8.309 892,262 -0.14(-1.63%)
May 24, 2021 8.399 8.472 8.358 8.447 897,102 +0.09(+1.07%)
May 21, 2021 8.391 8.423 8.354 8.358 511,707 +0.01(+0.10%)
May 20, 2021 8.309 8.370 8.253 8.350 1,353,227 +0.06(+0.68%)
May 19, 2021 8.244 8.309 8.139 8.293 1,396,091 +0.01(+0.10%)
May 18, 2021 8.228 8.358 8.204 8.285 988,231 +0.06(+0.69%)
May 17, 2021 8.244 8.281 8.155 8.228 1,275,716 -0.01(-0.10%)
May 14, 2021 8.212 8.317 8.196 8.236 1,069,701 +0.05(+0.59%)
May 13, 2021 8.033 8.220 8.017 8.188 1,800,713 +0.20(+2.54%)
May 12, 2021 8.107 8.155 7.977 7.985 2,059,073 -0.06(-0.71%)
May 11, 2021 8.366 8.439 7.993 8.042 3,279,614 -0.46(-5.44%)
May 10, 2021 8.683 8.748 8.488 8.504 1,500,130 -0.17(-1.96%)
May 07, 2021 8.601 8.683 8.585 8.675 618,804 +0.06(+0.75%)
May 06, 2021 8.601 8.626 8.524 8.610 850,835 +0.00(+0.00%)
May 05, 2021 8.626 8.767 8.585 8.610 1,284,266 -0.03(-0.38%)
May 04, 2021 8.804 8.812 8.634 8.642 870,772 -0.15(-1.75%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.