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 )

N/A 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 (%)
May 30, 2023 0 +0.00(+0.00%)
May 26, 2023 4.830 4.970 4.790 4.950 760,365 +0.12(+2.48%)
May 25, 2023 4.920 4.920 4.785 4.830 948,579 -0.09(-1.83%)
May 24, 2023 4.950 4.950 4.830 4.920 787,879 -0.06(-1.20%)
May 23, 2023 4.920 5.145 4.920 4.980 2,071,701 -0.02(-0.40%)
May 22, 2023 4.900 5.010 4.900 5.000 1,396,090 +0.08(+1.63%)
May 19, 2023 4.990 5.020 4.905 4.920 1,454,855 -0.03(-0.61%)
May 18, 2023 4.880 4.960 4.860 4.950 1,707,530 +0.05(+1.02%)
May 17, 2023 4.750 4.907 4.750 4.900 988,400 +0.13(+2.73%)
May 16, 2023 4.820 4.830 4.760 4.770 362,579 -0.05(-1.04%)
May 15, 2023 4.750 4.855 4.740 4.820 746,113 +0.09(+1.90%)
May 12, 2023 4.740 4.800 4.705 4.730 636,011 -0.01(-0.21%)
May 11, 2023 4.700 4.750 4.670 4.740 571,353 -0.01(-0.21%)
May 10, 2023 4.800 4.825 4.680 4.750 932,014 +0.07(+1.50%)
May 09, 2023 4.820 4.820 4.610 4.680 712,573 -0.20(-4.10%)
May 08, 2023 4.840 4.905 4.830 4.880 629,478 +0.03(+0.62%)
May 05, 2023 4.750 4.860 4.730 4.850 846,519 +0.21(+4.53%)
May 04, 2023 4.770 4.790 4.630 4.640 1,281,209 -0.15(-3.13%)
May 03, 2023 4.850 4.925 4.780 4.790 1,934,771 -0.05(-1.03%)
May 02, 2023 4.840 4.850 4.610 4.840 1,226,292 -0.01(-0.21%)
May 01, 2023 4.900 4.940 4.840 4.850 879,910 -0.06(-1.22%)
Apr 28, 2023 4.860 4.960 4.860 4.910 924,856 +0.05(+1.03%)
Apr 27, 2023 4.740 4.870 4.740 4.860 727,114 +0.08(+1.67%)
Apr 26, 2023 4.680 4.840 4.670 4.780 696,439 +0.06(+1.27%)
Apr 25, 2023 4.790 4.815 4.691 4.720 621,287 -0.09(-1.87%)
Apr 24, 2023 4.760 4.830 4.700 4.810 716,188 +0.04(+0.84%)
Apr 21, 2023 4.770 4.790 4.720 4.770 490,887 -0.02(-0.42%)
Apr 20, 2023 4.750 4.800 4.735 4.790 532,788 +0.03(+0.63%)
Apr 19, 2023 4.640 4.800 4.640 4.760 411,662 +0.06(+1.28%)
Apr 18, 2023 4.790 4.790 4.670 4.700 700,101 -0.10(-2.08%)
Apr 17, 2023 4.690 4.810 4.620 4.800 701,766 +0.11(+2.35%)
Apr 14, 2023 4.760 4.810 4.630 4.690 633,000 -0.05(-1.05%)
Apr 13, 2023 4.730 4.755 4.660 4.740 641,428 +0.00(+0.00%)
Apr 12, 2023 4.720 4.775 4.705 4.740 685,336 +0.06(+1.28%)
Apr 11, 2023 4.660 4.720 4.625 4.680 885,098 +0.02(+0.43%)
Apr 10, 2023 4.720 4.775 4.530 4.660 810,302 -0.08(-1.69%)
Apr 06, 2023 4.780 4.815 4.730 4.740 528,011 -0.03(-0.63%)
Apr 05, 2023 4.630 4.770 4.620 4.770 712,021 +0.10(+2.14%)
Apr 04, 2023 4.700 4.700 4.620 4.670 630,579 +0.00(+0.00%)
Apr 03, 2023 4.680 4.700 4.630 4.670 779,031 -0.03(-0.64%)
Mar 31, 2023 4.600 4.710 4.585 4.700 1,132,960 +0.11(+2.40%)
Mar 30, 2023 4.600 4.630 4.510 4.590 725,842 -0.01(-0.22%)
Mar 29, 2023 4.550 4.610 4.540 4.600 784,935 +0.09(+2.00%)
Mar 28, 2023 4.600 4.625 4.510 4.510 831,543 -0.11(-2.38%)
Mar 27, 2023 4.530 4.625 4.520 4.620 1,095,208 +0.15(+3.36%)
Mar 24, 2023 4.280 4.470 4.240 4.470 1,054,917 +0.15(+3.47%)
Mar 23, 2023 4.420 4.520 4.300 4.320 1,413,320 -0.09(-2.04%)
Mar 22, 2023 4.540 4.570 4.400 4.410 1,590,058 -0.12(-2.65%)
Mar 21, 2023 4.460 4.590 4.460 4.530 1,345,453 +0.13(+2.95%)
Mar 20, 2023 4.290 4.480 4.290 4.400 1,995,167 +0.08(+1.85%)
Mar 17, 2023 4.480 4.500 4.280 4.320 3,328,500 -0.19(-4.21%)
Mar 16, 2023 4.420 4.580 4.390 4.510 1,751,285 +0.04(+0.89%)
Mar 15, 2023 4.520 4.560 4.430 4.470 2,547,665 -0.19(-4.08%)
Mar 14, 2023 4.720 4.810 4.630 4.660 3,096,819 +0.07(+1.53%)
Mar 13, 2023 4.650 4.650 4.445 4.590 3,192,125 -0.12(-2.55%)
Mar 10, 2023 4.930 4.930 4.710 4.710 2,053,576 -0.25(-5.04%)
Mar 09, 2023 5.080 5.150 4.960 4.960 1,899,716 -0.10(-1.98%)
Mar 08, 2023 5.020 5.081 5.020 5.060 1,584,817 +0.04(+0.80%)
Mar 07, 2023 5.050 5.100 4.990 5.020 1,918,390 -0.04(-0.79%)
Mar 06, 2023 5.070 5.135 5.040 5.060 1,763,353 -0.01(-0.20%)
Mar 03, 2023 5.010 5.140 4.970 5.070 2,953,144 +0.12(+2.42%)
Mar 02, 2023 5.000 5.055 4.950 4.950 2,988,229 -0.12(-2.37%)
Mar 01, 2023 5.040 5.210 5.040 5.070 3,374,947 -0.03(-0.59%)
Feb 28, 2023 5.000 5.195 4.950 5.100 6,940,800 +0.18(+3.66%)
Feb 27, 2023 4.950 5.090 4.645 4.920 14,598,722 +0.73(+17.42%)
Feb 24, 2023 4.230 4.255 4.150 4.190 708,469 -0.10(-2.33%)
Feb 23, 2023 4.210 4.310 4.150 4.290 1,329,296 +0.11(+2.63%)
Feb 22, 2023 4.180 4.240 4.160 4.180 775,450 +0.00(+0.00%)
Feb 21, 2023 4.270 4.285 4.140 4.180 1,171,527 -0.16(-3.69%)
Feb 17, 2023 4.430 4.430 4.300 4.340 728,486 -0.07(-1.59%)
Feb 16, 2023 4.310 4.440 4.310 4.410 1,185,924 +0.01(+0.23%)
Feb 15, 2023 4.310 4.415 4.270 4.400 661,250 +0.07(+1.62%)
Feb 14, 2023 4.280 4.350 4.270 4.330 649,161 +0.02(+0.46%)
Feb 13, 2023 4.250 4.325 4.220 4.310 823,313 +0.06(+1.41%)
Feb 10, 2023 4.160 4.250 4.160 4.250 672,332 +0.07(+1.67%)
Feb 09, 2023 4.280 4.320 4.150 4.180 1,374,510 -0.08(-1.88%)
Feb 08, 2023 4.370 4.400 4.255 4.260 742,109 -0.15(-3.40%)
Feb 07, 2023 4.310 4.420 4.235 4.410 1,490,470 +0.08(+1.85%)
Feb 06, 2023 4.500 4.500 4.270 4.330 1,714,677 -0.17(-3.78%)
Feb 03, 2023 4.520 4.540 4.410 4.500 1,576,776 -0.06(-1.32%)
Feb 02, 2023 4.560 4.590 4.460 4.560 1,805,478 +0.08(+1.79%)
Feb 01, 2023 4.350 4.545 4.340 4.480 1,321,780 +0.10(+2.28%)
Jan 31, 2023 4.320 4.390 4.265 4.380 1,521,794 +0.09(+2.10%)
Jan 30, 2023 4.360 4.363 4.285 4.290 956,483 -0.13(-2.94%)
Jan 27, 2023 4.310 4.470 4.310 4.420 932,005 +0.10(+2.31%)
Jan 26, 2023 4.310 4.365 4.274 4.320 730,068 +0.01(+0.23%)
Jan 25, 2023 4.260 4.310 4.210 4.310 744,956 +0.05(+1.17%)
Jan 24, 2023 4.280 4.300 4.246 4.260 706,246 -0.02(-0.47%)
Jan 23, 2023 4.310 4.330 4.260 4.280 818,944 +0.00(+0.00%)
Jan 20, 2023 4.220 4.290 4.170 4.280 957,240 +0.08(+1.90%)
Jan 19, 2023 4.200 4.200 4.080 4.200 1,182,993 -0.01(-0.24%)
Jan 18, 2023 4.190 4.325 4.180 4.210 1,432,657 +0.03(+0.72%)
Jan 17, 2023 4.190 4.295 4.140 4.180 1,388,644 -0.01(-0.24%)
Jan 13, 2023 4.100 4.210 4.100 4.190 837,987 +0.03(+0.72%)
Jan 12, 2023 4.120 4.160 4.005 4.160 1,428,202 +0.07(+1.71%)
Jan 11, 2023 4.080 4.135 4.050 4.090 772,168 +0.06(+1.49%)
Jan 10, 2023 3.890 4.030 3.860 4.030 614,567 +0.14(+3.60%)
Jan 09, 2023 3.980 4.040 3.880 3.890 1,663,363 -0.07(-1.77%)
Jan 06, 2023 3.900 3.960 3.850 3.960 889,377 +0.12(+3.13%)
Jan 05, 2023 3.800 3.870 3.710 3.840 1,032,363 +0.01(+0.26%)
Jan 04, 2023 3.720 3.850 3.710 3.830 1,241,530 +0.18(+4.93%)
Jan 03, 2023 3.600 3.720 3.570 3.650 1,362,230 +0.09(+2.53%)
Dec 30, 2022 3.580 3.620 3.540 3.560 1,680,596 -0.07(-1.93%)
Dec 29, 2022 3.530 3.650 3.515 3.630 2,329,085 +0.08(+2.25%)
Dec 28, 2022 3.710 3.740 3.550 3.550 1,309,907 -0.15(-4.05%)
Dec 27, 2022 3.740 3.740 3.690 3.700 1,196,567 -0.04(-1.07%)
Dec 23, 2022 3.720 3.760 3.690 3.740 1,053,322 +0.02(+0.54%)
Dec 22, 2022 3.750 3.750 3.620 3.720 1,120,297 -0.05(-1.33%)
Dec 21, 2022 3.690 3.770 3.690 3.770 945,955 +0.12(+3.29%)
Dec 20, 2022 3.640 3.690 3.550 3.650 1,484,141 +0.00(+0.00%)
Dec 19, 2022 3.720 3.750 3.620 3.650 1,783,519 -0.06(-1.62%)
Dec 16, 2022 3.750 3.810 3.680 3.710 6,099,414 -0.10(-2.62%)
Dec 15, 2022 3.850 3.895 3.775 3.810 1,707,879 -0.08(-2.06%)
Dec 14, 2022 3.970 3.990 3.830 3.890 2,568,475 -0.10(-2.51%)
Dec 13, 2022 3.890 4.070 3.860 3.990 4,776,920 +0.21(+5.56%)
Dec 12, 2022 3.840 3.850 3.700 3.780 2,139,021 -0.06(-1.56%)
Dec 09, 2022 3.790 3.925 3.750 3.840 1,405,400 +0.02(+0.52%)
Dec 08, 2022 3.810 3.900 3.810 3.820 1,303,553 -0.01(-0.26%)
Dec 07, 2022 3.760 3.926 3.735 3.830 2,235,413 +0.05(+1.32%)
Dec 06, 2022 3.830 3.859 3.760 3.780 2,021,335 -0.09(-2.33%)
Dec 05, 2022 3.970 3.990 3.850 3.870 1,689,825 -0.10(-2.52%)
Dec 02, 2022 4.000 4.010 3.870 3.970 2,790,746 -0.06(-1.49%)
Dec 01, 2022 4.090 4.170 4.030 4.030 1,735,944 -0.04(-0.98%)
Nov 30, 2022 3.990 4.080 3.900 4.070 2,517,111 +0.06(+1.50%)
Nov 29, 2022 4.020 4.070 3.990 4.010 1,150,540 -0.04(-0.99%)
Nov 28, 2022 4.180 4.180 4.025 4.050 1,901,512 -0.11(-2.64%)
Nov 25, 2022 4.210 4.240 4.160 4.160 596,649 -0.04(-0.95%)
Nov 23, 2022 4.180 4.220 4.154 4.200 1,451,628 -0.02(-0.47%)
Nov 22, 2022 4.230 4.260 4.160 4.220 1,781,711 +0.01(+0.24%)
Nov 21, 2022 4.250 4.310 4.180 4.210 2,176,741 -0.12(-2.77%)
Nov 18, 2022 4.430 4.439 4.245 4.330 2,194,156 -0.02(-0.46%)
Nov 17, 2022 4.490 4.580 4.270 4.350 3,112,661 -0.28(-6.05%)
Nov 16, 2022 4.850 4.970 4.550 4.630 3,184,730 -0.48(-9.39%)
Nov 15, 2022 5.180 5.185 5.055 5.110 1,255,572 +0.02(+0.39%)
Nov 14, 2022 5.230 5.240 5.050 5.090 1,145,246 -0.14(-2.68%)
Nov 11, 2022 5.120 5.280 5.050 5.230 1,033,198 +0.10(+1.95%)
Nov 10, 2022 5.100 5.240 5.065 5.130 1,669,783 +0.21(+4.27%)
Nov 09, 2022 4.890 5.110 4.820 4.920 1,737,057 +0.04(+0.82%)
Nov 08, 2022 4.980 4.980 4.555 4.880 5,631,610 -0.75(-13.32%)
Nov 07, 2022 5.650 5.700 5.520 5.630 704,139 +0.02(+0.36%)
Nov 04, 2022 5.500 5.620 5.465 5.610 755,033 +0.19(+3.51%)
Nov 03, 2022 5.460 5.500 5.340 5.420 869,058 -0.09(-1.63%)
Nov 02, 2022 5.730 5.460 5.510 1,500,436 -0.22(-3.84%)
Nov 01, 2022 5.900 5.960 5.720 5.730 1,053,552 -0.09(-1.55%)
Oct 31, 2022 5.860 5.920 5.790 5.820 944,472 -0.09(-1.52%)
Oct 28, 2022 5.700 5.930 5.660 5.910 722,568 +0.13(+2.25%)
Oct 27, 2022 5.880 5.990 5.780 5.780 989,248 -0.04(-0.69%)
Oct 26, 2022 5.690 5.920 5.660 5.820 1,030,432 +0.16(+2.83%)
Oct 25, 2022 5.360 5.670 5.310 5.660 1,061,492 +0.32(+5.99%)
Oct 24, 2022 5.350 5.365 5.225 5.340 862,794 +0.04(+0.75%)
Oct 21, 2022 5.270 5.310 5.180 5.300 779,477 +0.06(+1.15%)
Oct 20, 2022 5.300 5.370 5.205 5.240 705,086 -0.05(-0.95%)
Oct 19, 2022 5.320 5.340 5.240 5.290 750,468 -0.09(-1.67%)
Oct 18, 2022 5.490 5.590 5.340 5.380 1,185,207 +0.00(+0.00%)
Oct 17, 2022 5.330 5.470 5.320 5.380 1,250,357 +0.14(+2.67%)
Oct 14, 2022 5.380 5.490 5.235 5.240 1,091,325 -0.24(-4.38%)
Oct 13, 2022 5.160 5.490 5.100 5.480 1,522,177 +0.20(+3.79%)
Oct 12, 2022 5.200 5.320 5.061 5.280 1,618,906 +0.07(+1.34%)
Oct 11, 2022 5.020 5.225 4.940 5.210 1,348,718 +0.20(+3.99%)
Oct 10, 2022 5.130 5.210 5.000 5.010 888,297 -0.10(-1.96%)
Oct 07, 2022 5.140 5.260 5.070 5.110 1,088,503 -0.08(-1.54%)
Oct 06, 2022 5.350 5.399 5.180 5.190 1,024,814 -0.18(-3.35%)
Oct 05, 2022 5.440 5.490 5.200 5.370 1,127,298 -0.19(-3.42%)
Oct 04, 2022 5.200 5.560 5.200 5.560 1,798,269 +0.44(+8.59%)
Oct 03, 2022 5.200 5.200 4.885 5.120 1,752,393 +0.01(+0.20%)
Sep 30, 2022 5.150 5.320 5.110 5.110 1,183,158 -0.04(-0.78%)
Sep 29, 2022 5.430 5.430 5.050 5.150 2,123,741 -0.42(-7.54%)
Sep 28, 2022 5.500 5.700 5.470 5.570 1,287,877 +0.11(+2.01%)
Sep 27, 2022 5.510 5.605 5.325 5.460 1,406,855 +0.03(+0.55%)
Sep 26, 2022 5.820 5.875 5.400 5.430 1,969,259 -0.43(-7.34%)
Sep 23, 2022 6.000 6.010 5.755 5.860 1,154,756 -0.17(-2.82%)
Sep 22, 2022 6.220 6.220 6.003 6.030 981,985 -0.22(-3.52%)
Sep 21, 2022 6.340 6.400 6.230 6.250 982,295 -0.05(-0.79%)
Sep 20, 2022 6.320 6.330 6.240 6.300 707,741 -0.08(-1.25%)
Sep 19, 2022 6.290 6.380 6.270 6.380 716,013 -0.01(-0.16%)
Sep 16, 2022 6.220 6.390 6.115 6.390 2,622,177 +0.10(+1.59%)
Sep 15, 2022 6.280 6.470 6.260 6.290 1,172,346 -0.03(-0.47%)
Sep 14, 2022 6.300 6.355 6.260 6.320 857,973 +0.05(+0.80%)
Sep 13, 2022 6.370 6.415 6.230 6.270 932,444 -0.23(-3.54%)
Sep 12, 2022 6.400 6.535 6.390 6.500 1,029,917 +0.17(+2.69%)
Sep 09, 2022 6.190 6.350 6.190 6.330 598,594 +0.18(+2.93%)
Sep 08, 2022 6.160 6.180 6.110 6.150 635,329 -0.04(-0.65%)
Sep 07, 2022 6.210 6.230 6.120 6.190 1,086,519 +0.00(+0.00%)
Sep 06, 2022 6.270 6.290 6.150 6.190 955,769 -0.04(-0.64%)
Sep 02, 2022 6.350 6.430 6.180 6.230 1,119,882 -0.10(-1.58%)
Sep 01, 2022 6.430 6.475 6.260 6.330 1,118,695 -0.12(-1.86%)
Aug 31, 2022 6.570 6.587 6.450 6.450 911,740 -0.12(-1.83%)
Aug 30, 2022 6.870 6.870 6.550 6.570 1,022,275 -0.33(-4.78%)
Aug 29, 2022 6.900 6.970 6.861 6.900 748,161 -0.03(-0.43%)
Aug 26, 2022 7.120 7.135 6.925 6.930 930,260 -0.14(-1.98%)
Aug 25, 2022 6.970 7.080 6.955 7.070 498,345 +0.12(+1.73%)
Aug 24, 2022 6.940 7.000 6.910 6.950 384,119 +0.02(+0.29%)
Aug 23, 2022 6.860 6.960 6.860 6.930 478,856 +0.06(+0.87%)
Aug 22, 2022 6.960 7.000 6.850 6.870 781,924 -0.16(-2.28%)
Aug 19, 2022 7.070 7.070 6.990 7.030 556,983 -0.07(-0.99%)
Aug 18, 2022 7.060 7.130 7.035 7.100 531,365 +0.04(+0.57%)
Aug 17, 2022 7.070 7.120 7.020 7.060 723,635 -0.09(-1.26%)
Aug 16, 2022 7.040 7.180 7.010 7.150 892,868 +0.15(+2.14%)
Aug 15, 2022 6.900 7.030 6.880 7.000 747,126 +0.06(+0.86%)
Aug 12, 2022 6.790 6.940 6.770 6.940 828,714 +0.18(+2.66%)
Aug 11, 2022 6.920 6.960 6.735 6.760 1,445,369 -0.16(-2.31%)
Aug 10, 2022 6.910 7.076 6.900 6.920 877,289 +0.09(+1.32%)
Aug 09, 2022 7.150 7.159 6.715 6.830 2,059,676 -0.64(-8.57%)
Aug 08, 2022 7.480 7.615 7.470 7.470 839,268 +0.02(+0.27%)
Aug 05, 2022 7.430 7.485 7.400 7.450 539,206 -0.01(-0.13%)
Aug 04, 2022 7.460 7.500 7.405 7.460 493,312 +0.02(+0.27%)
Aug 03, 2022 7.390 7.480 7.360 7.440 536,058 +0.07(+0.95%)
Aug 02, 2022 7.580 7.590 7.370 7.370 824,084 -0.26(-3.41%)
Aug 01, 2022 7.600 7.700 7.492 7.630 809,376 +0.04(+0.53%)
Jul 29, 2022 7.500 7.610 7.470 7.590 742,161 +0.09(+1.20%)
Jul 28, 2022 7.370 7.500 7.370 7.500 738,365 +0.08(+1.08%)
Jul 27, 2022 7.300 7.440 7.290 7.420 763,253 +0.14(+1.92%)
Jul 26, 2022 7.170 7.330 7.170 7.280 616,647 +0.11(+1.53%)
Jul 25, 2022 7.130 7.200 7.090 7.170 469,740 +0.08(+1.13%)
Jul 22, 2022 7.160 7.260 7.060 7.090 605,088 -0.05(-0.70%)
Jul 21, 2022 7.000 7.140 6.945 7.140 557,223 +0.14(+2.00%)
Jul 20, 2022 6.980 7.050 6.940 7.000 851,089 +0.02(+0.29%)
Jul 19, 2022 6.790 7.000 6.780 6.980 728,061 +0.23(+3.41%)
Jul 18, 2022 6.820 6.840 6.635 6.750 1,042,890 +0.00(+0.00%)
Jul 15, 2022 6.690 6.780 6.540 6.750 956,473 +0.17(+2.58%)
Jul 14, 2022 6.660 6.670 6.510 6.580 720,910 -0.17(-2.52%)
Jul 13, 2022 6.660 6.790 6.600 6.750 929,543 +0.05(+0.75%)
Jul 12, 2022 6.700 6.790 6.660 6.700 881,639 -0.02(-0.30%)
Jul 11, 2022 6.790 6.830 6.700 6.720 707,245 -0.09(-1.32%)
Jul 08, 2022 6.810 6.870 6.750 6.810 680,879 +0.00(+0.00%)
Jul 07, 2022 6.780 6.870 6.760 6.810 717,975 +0.05(+0.74%)
Jul 06, 2022 6.840 6.910 6.725 6.760 629,700 -0.09(-1.31%)
Jul 05, 2022 6.750 6.850 6.660 6.850 672,834 +0.03(+0.44%)
Jul 01, 2022 6.680 6.825 6.660 6.820 785,733 +0.11(+1.64%)
Jun 30, 2022 6.610 6.755 6.585 6.710 668,017 +0.00(+0.00%)
Jun 29, 2022 6.770 6.780 6.650 6.710 606,535 -0.13(-1.90%)
Jun 28, 2022 6.950 7.010 6.830 6.840 879,200 -0.08(-1.16%)
Jun 27, 2022 7.040 7.060 6.880 6.920 1,178,337 -0.09(-1.28%)
Jun 24, 2022 6.850 7.010 6.830 7.010 1,914,426 +0.21(+3.09%)
Jun 23, 2022 6.680 6.860 6.670 6.800 945,609 +0.12(+1.80%)
Jun 22, 2022 6.580 6.740 6.580 6.680 1,027,440 +0.07(+1.06%)
Jun 21, 2022 6.600 6.670 6.521 6.610 1,160,448 +0.11(+1.69%)
Jun 17, 2022 6.320 6.510 6.275 6.500 2,381,602 +0.30(+4.84%)
Jun 16, 2022 6.340 6.410 6.120 6.200 1,525,592 -0.24(-3.73%)
Jun 15, 2022 6.330 6.530 6.250 6.440 1,491,337 +0.17(+2.71%)
Jun 14, 2022 6.450 6.460 6.200 6.270 1,613,347 -0.17(-2.64%)
Jun 13, 2022 6.830 6.850 6.390 6.440 1,587,465 -0.52(-7.47%)
Jun 10, 2022 7.060 7.070 6.900 6.960 823,348 -0.14(-1.97%)
Jun 09, 2022 7.260 7.290 7.100 7.100 1,032,123 -0.18(-2.47%)
Jun 08, 2022 7.400 7.400 7.210 7.280 1,001,775 -0.13(-1.75%)
Jun 07, 2022 7.290 7.410 7.230 7.410 1,030,281 +0.06(+0.82%)
Jun 06, 2022 7.470 7.475 7.330 7.350 557,859 -0.06(-0.81%)
Jun 03, 2022 7.400 7.477 7.330 7.410 900,855 -0.04(-0.54%)
Jun 02, 2022 7.350 7.450 7.250 7.450 984,453 +0.13(+1.78%)
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.