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 (%)
Sep 30, 2022 4.806 4.965 4.769 4.769 1,267,833 -0.04(-0.78%)
Sep 29, 2022 5.067 5.067 4.713 4.806 2,275,731 -0.33(-6.36%)
Sep 28, 2022 5.068 5.252 5.041 5.133 1,397,610 +0.10(+2.01%)
Sep 27, 2022 5.077 5.165 4.907 5.031 1,526,726 +0.03(+0.55%)
Sep 26, 2022 5.363 5.414 4.976 5.004 2,137,050 -0.40(-7.34%)
Sep 23, 2022 5.529 5.538 5.303 5.400 1,253,147 -0.16(-2.82%)
Sep 22, 2022 5.732 5.732 5.531 5.557 1,065,655 -0.20(-3.52%)
Sep 21, 2022 5.842 5.897 5.741 5.759 1,065,991 -0.05(-0.79%)
Sep 20, 2022 5.824 5.833 5.750 5.805 768,044 -0.07(-1.25%)
Sep 19, 2022 5.796 5.879 5.778 5.879 777,021 -0.01(-0.16%)
Sep 16, 2022 5.732 5.888 5.635 5.888 2,845,600 +0.09(+1.59%)
Sep 15, 2022 5.787 5.962 5.768 5.796 1,272,236 -0.03(-0.47%)
Sep 14, 2022 5.805 5.856 5.768 5.824 931,076 +0.05(+0.80%)
Sep 13, 2022 5.870 5.911 5.741 5.778 1,011,893 -0.21(-3.54%)
Sep 12, 2022 5.897 6.022 5.888 5.990 1,117,671 +0.16(+2.69%)
Sep 09, 2022 5.704 5.851 5.704 5.833 649,597 +0.17(+2.93%)
Sep 08, 2022 5.676 5.695 5.630 5.667 689,462 -0.04(-0.65%)
Sep 07, 2022 5.722 5.741 5.639 5.704 1,179,096 +0.00(+0.00%)
Sep 06, 2022 5.778 5.796 5.667 5.704 1,037,205 -0.04(-0.64%)
Sep 02, 2022 5.851 5.925 5.695 5.741 1,215,301 -0.09(-1.58%)
Sep 01, 2022 5.925 5.967 5.768 5.833 1,214,013 -0.11(-1.86%)
Aug 31, 2022 6.054 6.069 5.944 5.944 989,425 -0.11(-1.83%)
Aug 30, 2022 6.331 6.331 6.036 6.054 1,109,378 -0.24(-3.81%)
Aug 29, 2022 6.294 6.358 6.258 6.294 820,229 -0.03(-0.43%)
Aug 26, 2022 6.494 6.508 6.317 6.321 1,019,869 -0.13(-1.98%)
Aug 25, 2022 6.358 6.458 6.344 6.449 546,349 +0.11(+1.73%)
Aug 24, 2022 6.330 6.385 6.303 6.339 421,120 +0.02(+0.29%)
Aug 23, 2022 6.257 6.348 6.257 6.321 524,982 +0.05(+0.87%)
Aug 22, 2022 6.348 6.385 6.248 6.266 857,244 -0.15(-2.28%)
Aug 19, 2022 6.449 6.449 6.376 6.412 610,635 -0.06(-0.99%)
Aug 18, 2022 6.440 6.504 6.417 6.476 582,550 +0.04(+0.57%)
Aug 17, 2022 6.449 6.494 6.403 6.440 793,340 -0.08(-1.26%)
Aug 16, 2022 6.421 6.549 6.394 6.522 978,875 +0.14(+2.14%)
Aug 15, 2022 6.294 6.412 6.276 6.385 819,094 +0.05(+0.86%)
Aug 12, 2022 6.193 6.330 6.175 6.330 908,541 +0.16(+2.66%)
Aug 11, 2022 6.312 6.348 6.143 6.166 1,584,597 -0.15(-2.31%)
Aug 10, 2022 6.303 6.455 6.294 6.312 961,795 +0.08(+1.32%)
Aug 09, 2022 6.522 6.530 6.125 6.230 2,258,079 -0.58(-8.57%)
Aug 08, 2022 6.823 6.946 6.814 6.814 920,112 +0.02(+0.27%)
Aug 05, 2022 6.777 6.827 6.750 6.795 591,146 -0.01(-0.13%)
Aug 04, 2022 6.805 6.841 6.754 6.805 540,831 +0.02(+0.27%)
Aug 03, 2022 6.741 6.823 6.713 6.786 587,695 +0.06(+0.95%)
Aug 02, 2022 6.914 6.923 6.722 6.722 903,465 -0.24(-3.41%)
Aug 01, 2022 6.932 7.023 6.834 6.960 887,341 +0.04(+0.53%)
Jul 29, 2022 6.841 6.941 6.814 6.923 813,651 +0.08(+1.20%)
Jul 28, 2022 6.722 6.841 6.722 6.841 809,489 +0.14(+2.04%)
Jul 27, 2022 6.596 6.722 6.587 6.704 844,744 +0.13(+1.92%)
Jul 26, 2022 6.478 6.623 6.478 6.578 682,485 +0.10(+1.53%)
Jul 25, 2022 6.442 6.505 6.406 6.478 519,893 +0.07(+1.13%)
Jul 22, 2022 6.469 6.560 6.379 6.406 669,692 -0.05(-0.70%)
Jul 21, 2022 6.325 6.451 6.275 6.451 616,716 +0.13(+2.00%)
Jul 20, 2022 6.307 6.370 6.271 6.325 941,958 +0.02(+0.29%)
Jul 19, 2022 6.135 6.325 6.126 6.307 805,795 +0.21(+3.41%)
Jul 18, 2022 6.162 6.180 5.995 6.099 1,154,238 +0.00(+0.00%)
Jul 15, 2022 6.045 6.126 5.909 6.099 1,058,594 +0.15(+2.58%)
Jul 14, 2022 6.018 6.027 5.882 5.945 797,880 -0.15(-2.52%)
Jul 13, 2022 6.018 6.135 5.963 6.099 1,028,789 +0.05(+0.75%)
Jul 12, 2022 6.054 6.135 6.018 6.054 975,770 -0.02(-0.30%)
Jul 11, 2022 6.135 6.171 6.054 6.072 782,756 -0.08(-1.32%)
Jul 08, 2022 6.153 6.207 6.099 6.153 753,575 +0.00(+0.00%)
Jul 07, 2022 6.126 6.207 6.108 6.153 794,632 +0.05(+0.74%)
Jul 06, 2022 6.180 6.243 6.076 6.108 696,932 -0.08(-1.31%)
Jul 05, 2022 6.099 6.189 6.018 6.189 744,671 +0.03(+0.44%)
Jul 01, 2022 6.036 6.167 6.018 6.162 869,624 +0.10(+1.64%)
Jun 30, 2022 5.972 6.103 5.950 6.063 739,340 +0.00(+0.00%)
Jun 29, 2022 6.117 6.126 6.008 6.063 671,293 -0.05(-0.89%)
Jun 28, 2022 6.215 6.269 6.108 6.117 983,132 -0.07(-1.16%)
Jun 27, 2022 6.296 6.314 6.153 6.188 1,317,631 -0.08(-1.28%)
Jun 24, 2022 6.126 6.269 6.108 6.269 2,140,735 +0.19(+3.09%)
Jun 23, 2022 5.974 6.135 5.965 6.081 1,057,391 +0.11(+1.80%)
Jun 22, 2022 5.884 6.027 5.884 5.974 1,148,896 +0.06(+1.06%)
Jun 21, 2022 5.902 5.965 5.832 5.911 1,297,627 +0.10(+1.69%)
Jun 17, 2022 5.652 5.822 5.612 5.813 2,663,137 +0.27(+4.84%)
Jun 16, 2022 5.670 5.732 5.473 5.545 1,705,936 -0.21(-3.73%)
Jun 15, 2022 5.661 5.840 5.589 5.759 1,667,631 +0.15(+2.71%)
Jun 14, 2022 5.768 5.777 5.545 5.607 1,804,064 -0.15(-2.64%)
Jun 13, 2022 6.108 6.126 5.714 5.759 1,775,123 -0.47(-7.47%)
Jun 10, 2022 6.314 6.323 6.171 6.224 920,678 -0.13(-1.97%)
Jun 09, 2022 6.493 6.519 6.349 6.349 1,154,132 -0.16(-2.47%)
Jun 08, 2022 6.618 6.618 6.448 6.510 1,120,197 -0.12(-1.75%)
Jun 07, 2022 6.519 6.627 6.466 6.627 1,152,073 +0.05(+0.82%)
Jun 06, 2022 6.680 6.685 6.555 6.573 623,804 -0.05(-0.81%)
Jun 03, 2022 6.618 6.686 6.555 6.627 1,007,347 -0.04(-0.54%)
Jun 02, 2022 6.573 6.662 6.484 6.662 1,100,827 +0.12(+1.78%)
Jun 01, 2022 6.609 6.627 6.466 6.546 1,136,866 -0.06(-0.95%)
May 31, 2022 6.618 6.636 6.537 6.609 1,522,721 -0.04(-0.54%)
May 27, 2022 6.627 6.671 6.573 6.645 1,270,447 +0.04(+0.68%)
May 26, 2022 6.529 6.635 6.494 6.600 942,964 +0.12(+1.78%)
May 25, 2022 6.494 6.520 6.440 6.485 955,376 +0.00(+0.00%)
May 24, 2022 6.485 6.502 6.325 6.485 1,411,401 +0.05(+0.83%)
May 23, 2022 6.352 6.467 6.299 6.431 1,393,413 +0.12(+1.97%)
May 20, 2022 6.396 6.396 6.201 6.307 1,018,056 -0.02(-0.28%)
May 19, 2022 6.467 6.494 6.316 6.325 1,412,248 -0.18(-2.72%)
May 18, 2022 6.680 6.715 6.471 6.502 1,195,904 -0.20(-3.04%)
May 17, 2022 6.644 6.755 6.609 6.706 941,922 +0.13(+2.02%)
May 16, 2022 6.556 6.675 6.538 6.573 1,210,388 +0.00(+0.00%)
May 13, 2022 6.467 6.595 6.423 6.573 1,116,917 +0.16(+2.49%)
May 12, 2022 6.378 6.423 6.254 6.414 1,404,540 +0.03(+0.42%)
May 11, 2022 6.334 6.556 6.299 6.387 1,318,574 +0.04(+0.70%)
May 10, 2022 6.662 6.680 6.192 6.343 2,080,496 -0.44(-6.53%)
May 09, 2022 6.954 6.954 6.742 6.786 1,334,815 -0.22(-3.16%)
May 06, 2022 7.016 7.105 6.945 7.007 809,321 -0.05(-0.75%)
May 05, 2022 7.176 7.176 7.016 7.060 940,377 -0.15(-2.09%)
May 04, 2022 7.096 7.211 6.916 7.211 1,140,433 +0.09(+1.24%)
May 03, 2022 6.954 7.154 6.945 7.122 1,041,190 +0.19(+2.68%)
May 02, 2022 6.936 6.998 6.839 6.936 1,313,424 +0.02(+0.26%)
Apr 29, 2022 7.114 7.140 6.901 6.919 1,128,590 -0.19(-2.62%)
Apr 28, 2022 7.052 7.131 6.963 7.105 665,817 +0.11(+1.52%)
Apr 27, 2022 7.060 7.086 6.981 6.998 880,033 -0.01(-0.13%)
Apr 26, 2022 7.148 7.174 6.998 7.007 1,134,321 -0.17(-2.33%)
Apr 25, 2022 7.157 7.178 7.016 7.174 979,439 -0.01(-0.12%)
Apr 22, 2022 7.306 7.323 7.165 7.183 657,127 -0.12(-1.68%)
Apr 21, 2022 7.420 7.459 7.279 7.306 694,891 -0.07(-0.95%)
Apr 20, 2022 7.227 7.429 7.227 7.376 679,621 +0.15(+2.07%)
Apr 19, 2022 7.376 7.420 7.214 7.227 1,357,445 -0.16(-2.14%)
Apr 18, 2022 7.464 7.508 7.367 7.385 620,831 -0.10(-1.29%)
Apr 14, 2022 7.402 7.508 7.385 7.481 698,212 +0.08(+1.07%)
Apr 13, 2022 7.297 7.420 7.297 7.402 629,949 +0.08(+1.08%)
Apr 12, 2022 7.358 7.420 7.284 7.323 733,552 -0.01(-0.12%)
Apr 11, 2022 7.332 7.438 7.315 7.332 795,705 +0.00(+0.00%)
Apr 08, 2022 7.323 7.416 7.279 7.332 1,039,643 +0.01(+0.12%)
Apr 07, 2022 7.464 7.508 7.279 7.323 1,066,730 -0.11(-1.42%)
Apr 06, 2022 7.490 7.517 7.394 7.429 796,521 -0.07(-0.94%)
Apr 05, 2022 7.631 7.692 7.486 7.499 506,867 -0.12(-1.61%)
Apr 04, 2022 7.710 7.710 7.477 7.622 858,960 -0.04(-0.57%)
Apr 01, 2022 7.657 7.705 7.565 7.666 855,936 +0.07(+0.92%)
Mar 31, 2022 7.622 7.657 7.569 7.596 998,284 +0.02(+0.23%)
Mar 30, 2022 7.762 7.762 7.543 7.578 910,019 -0.18(-2.27%)
Mar 29, 2022 7.553 7.762 7.544 7.754 1,204,681 +0.27(+3.61%)
Mar 28, 2022 7.562 7.571 7.449 7.484 999,506 -0.04(-0.58%)
Mar 25, 2022 7.396 7.536 7.373 7.527 898,400 +0.15(+2.01%)
Mar 24, 2022 7.362 7.392 7.283 7.379 573,891 +0.06(+0.83%)
Mar 23, 2022 7.335 7.405 7.270 7.318 883,327 -0.03(-0.36%)
Mar 22, 2022 7.327 7.410 7.292 7.344 656,133 +0.07(+0.96%)
Mar 21, 2022 7.396 7.423 7.248 7.274 943,887 -0.10(-1.42%)
Mar 18, 2022 7.353 7.396 7.292 7.379 2,015,126 +0.03(+0.47%)
Mar 17, 2022 7.257 7.362 7.222 7.344 739,095 +0.04(+0.60%)
Mar 16, 2022 7.240 7.309 7.187 7.301 1,058,706 +0.15(+2.07%)
Mar 15, 2022 7.187 7.231 7.083 7.153 1,078,327 +0.05(+0.74%)
Mar 14, 2022 7.240 7.279 7.074 7.100 1,186,552 -0.07(-0.97%)
Mar 11, 2022 7.205 7.248 7.157 7.170 585,832 -0.02(-0.24%)
Mar 10, 2022 7.100 7.187 7.074 7.187 659,970 -0.01(-0.12%)
Mar 09, 2022 7.257 7.309 7.179 7.196 777,381 +0.03(+0.49%)
Mar 08, 2022 6.874 7.222 6.865 7.161 1,481,801 +0.30(+4.31%)
Mar 07, 2022 7.022 7.031 6.848 6.865 2,218,149 -0.17(-2.48%)
Mar 04, 2022 7.100 7.135 6.996 7.039 1,195,179 -0.12(-1.70%)
Mar 03, 2022 7.240 7.257 7.135 7.161 922,145 -0.09(-1.20%)
Mar 02, 2022 7.283 7.318 7.179 7.248 1,233,050 -0.05(-0.72%)
Mar 01, 2022 7.318 7.353 6.991 7.301 2,983,778 -0.24(-3.23%)
Feb 28, 2022 7.423 7.558 7.379 7.545 1,852,259 +0.10(+1.29%)
Feb 25, 2022 7.414 7.475 7.391 7.449 1,747,361 +0.07(+0.94%)
Feb 24, 2022 7.120 7.405 7.042 7.379 1,669,385 +0.08(+1.07%)
Feb 23, 2022 7.569 7.578 7.301 7.301 1,609,759 -0.21(-2.76%)
Feb 22, 2022 7.733 7.733 7.474 7.509 1,982,555 -0.25(-3.23%)
Feb 18, 2022 7.759 0 +0.05(+0.67%)
Feb 17, 2022 7.768 7.794 7.677 7.707 1,072,081 -0.10(-1.33%)
Feb 16, 2022 7.828 7.863 7.755 7.811 687,483 +0.01(+0.11%)
Feb 15, 2022 7.733 7.811 7.724 7.802 829,233 +0.10(+1.35%)
Feb 14, 2022 7.742 7.759 7.643 7.699 1,017,345 -0.04(-0.56%)
Feb 11, 2022 7.785 7.891 7.707 7.742 1,007,002 -0.04(-0.56%)
Feb 10, 2022 7.820 7.941 7.742 7.785 1,233,484 -0.10(-1.31%)
Feb 09, 2022 7.984 8.001 7.832 7.889 1,187,596 -0.03(-0.44%)
Feb 08, 2022 7.794 7.923 7.788 7.923 1,238,926 +0.11(+1.44%)
Feb 07, 2022 7.863 7.958 7.794 7.811 862,955 -0.05(-0.66%)
Feb 04, 2022 7.932 7.932 7.794 7.863 938,036 -0.06(-0.76%)
Feb 03, 2022 8.001 7.897 7.923 779,840 -0.10(-1.29%)
Feb 02, 2022 8.036 8.079 7.923 8.027 1,107,860 +0.00(+0.00%)
Feb 01, 2022 8.088 8.105 7.935 8.027 958,828 -0.08(-0.96%)
Jan 31, 2022 7.941 8.105 8.105 903,056 +0.16(+1.96%)
Jan 28, 2022 7.863 7.941 7.759 7.949 1,111,592 +0.05(+0.66%)
Jan 27, 2022 8.000 8.069 7.855 7.897 1,043,941 -0.07(-0.86%)
Jan 26, 2022 8.172 8.249 7.945 7.966 1,507,687 -0.12(-1.48%)
Jan 25, 2022 7.795 8.129 7.739 8.086 1,435,181 +0.21(+2.72%)
Jan 24, 2022 7.889 7.940 7.610 7.872 2,249,656 -0.14(-1.71%)
Jan 21, 2022 7.992 8.112 7.976 8.009 1,576,761 -0.01(-0.11%)
Jan 20, 2022 8.215 8.246 8.009 8.018 912,940 -0.18(-2.20%)
Jan 19, 2022 8.335 8.335 8.180 8.198 831,024 -0.12(-1.44%)
Jan 18, 2022 8.395 8.403 8.283 8.318 1,031,672 -0.08(-0.92%)
Jan 14, 2022 8.395 0 +0.06(+0.72%)
Jan 13, 2022 8.403 8.421 8.318 8.335 1,033,732 -0.04(-0.51%)
Jan 12, 2022 8.378 8.446 8.309 8.378 618,083 +0.01(+0.10%)
Jan 11, 2022 8.395 8.403 8.300 8.369 861,345 +0.00(+0.00%)
Jan 10, 2022 8.386 8.421 8.300 8.369 888,918 +0.00(+0.00%)
Jan 07, 2022 8.292 8.378 8.266 8.369 709,515 +0.06(+0.72%)
Jan 06, 2022 8.232 8.309 8.180 8.309 1,183,134 +0.14(+1.68%)
Jan 05, 2022 8.266 8.360 8.155 8.172 1,208,858 -0.08(-0.94%)
Jan 04, 2022 8.275 8.386 8.240 8.249 1,333,194 -0.03(-0.41%)
Jan 03, 2022 8.146 8.309 8.146 8.283 1,248,503 +0.20(+2.44%)
Dec 31, 2021 8.112 8.155 8.035 8.086 1,296,250 -0.01(-0.11%)
Dec 30, 2021 8.172 8.249 8.082 8.095 1,223,440 -0.08(-0.94%)
Dec 29, 2021 8.214 8.214 8.129 8.172 988,421 -0.03(-0.41%)
Dec 28, 2021 8.265 8.334 8.206 8.206 1,340,578 -0.05(-0.62%)
Dec 27, 2021 8.155 8.257 8.061 8.257 1,369,035 +0.15(+1.89%)
Dec 23, 2021 7.976 8.138 7.955 8.104 1,240,156 +0.15(+1.93%)
Dec 22, 2021 7.959 7.985 7.899 7.951 1,297,673 -0.02(-0.21%)
Dec 21, 2021 7.797 7.968 7.746 7.968 1,630,399 +0.26(+3.43%)
Dec 20, 2021 7.823 7.908 7.533 7.704 2,662,306 -0.24(-3.00%)
Dec 17, 2021 7.993 7.993 7.814 7.942 4,586,485 -0.01(-0.11%)
Dec 16, 2021 8.104 8.146 7.908 7.951 1,466,100 -0.10(-1.27%)
Dec 15, 2021 7.968 8.053 7.857 8.053 1,729,164 +0.10(+1.28%)
Dec 14, 2021 8.172 8.197 7.925 7.951 1,559,324 -0.20(-2.51%)
Dec 13, 2021 8.002 8.227 7.951 8.155 1,586,074 +0.17(+2.13%)
Dec 10, 2021 8.104 8.117 7.959 7.985 1,176,584 -0.09(-1.16%)
Dec 09, 2021 8.155 8.155 8.044 8.078 812,870 -0.08(-0.94%)
Dec 08, 2021 8.061 8.197 8.036 8.155 1,280,562 +0.11(+1.38%)
Dec 07, 2021 8.061 8.087 7.934 8.044 1,403,607 +0.09(+1.18%)
Dec 06, 2021 7.746 7.959 7.729 7.951 1,512,833 +0.26(+3.43%)
Dec 03, 2021 7.789 7.806 7.653 7.687 988,420 -0.08(-0.99%)
Dec 02, 2021 7.670 7.797 7.619 7.763 1,472,197 +0.11(+1.45%)
Dec 01, 2021 7.780 7.925 7.644 7.653 1,758,057 -0.01(-0.11%)
Nov 30, 2021 7.874 7.874 7.661 7.661 2,095,745 -0.23(-2.91%)
Nov 29, 2021 8.129 8.147 7.874 7.891 1,698,795 -0.18(-2.22%)
Nov 26, 2021 8.196 8.196 7.905 8.070 1,356,286 -0.18(-2.15%)
Nov 24, 2021 8.256 8.289 8.181 8.247 767,405 -0.04(-0.51%)
Nov 23, 2021 8.315 8.340 8.239 8.289 1,071,784 -0.01(-0.10%)
Nov 22, 2021 8.273 8.315 8.137 8.298 1,256,453 +0.06(+0.72%)
Nov 19, 2021 8.289 8.298 8.213 8.239 1,039,166 -0.07(-0.81%)
Nov 18, 2021 8.425 8.336 8.273 8.306 1,994,227 -0.12(-1.40%)
Nov 17, 2021 8.450 8.450 8.374 8.425 1,126,367 -0.03(-0.40%)
Nov 16, 2021 8.484 8.509 8.425 8.458 1,216,596 -0.03(-0.30%)
Nov 15, 2021 8.568 8.568 8.458 8.484 1,001,331 -0.04(-0.50%)
Nov 12, 2021 8.644 8.682 8.518 8.526 700,572 -0.12(-1.37%)
Nov 11, 2021 8.670 8.695 8.602 8.644 563,236 +0.00(+0.00%)
Nov 10, 2021 8.687 8.644 614,512 -0.03(-0.39%)
Nov 09, 2021 8.720 8.788 8.577 8.678 1,043,285 -0.16(-1.82%)
Nov 08, 2021 8.830 8.839 8.780 8.839 458,443 +0.02(+0.19%)
Nov 05, 2021 8.771 8.864 8.763 8.822 879,044 +0.10(+1.16%)
Nov 04, 2021 8.746 8.805 8.687 8.720 467,199 -0.03(-0.29%)
Nov 03, 2021 8.661 8.788 8.649 8.746 649,198 +0.08(+0.88%)
Nov 02, 2021 8.771 8.771 8.632 8.670 525,096 -0.12(-1.35%)
Nov 01, 2021 8.746 8.805 8.737 8.788 678,317 +0.07(+0.78%)
Oct 29, 2021 8.712 8.737 8.695 8.720 578,531 -0.01(-0.10%)
Oct 28, 2021 8.661 8.737 8.615 8.729 510,264 +0.07(+0.78%)
Oct 27, 2021 8.754 8.762 8.661 8.661 592,450 -0.10(-1.15%)
Oct 26, 2021 8.770 8.762 672,030 +0.00(+0.00%)
Oct 25, 2021 8.712 8.779 8.703 8.762 733,498 +0.06(+0.68%)
Oct 22, 2021 8.737 8.754 8.695 8.703 674,018 -0.03(-0.38%)
Oct 21, 2021 8.678 8.762 8.678 8.737 466,934 +0.04(+0.48%)
Oct 20, 2021 8.602 8.745 8.569 8.695 962,356 +0.11(+1.27%)
Oct 19, 2021 8.586 8.611 8.552 8.586 698,679 +0.00(+0.00%)
Oct 18, 2021 8.577 8.653 8.535 8.586 742,288 -0.01(-0.10%)
Oct 15, 2021 8.477 8.628 8.460 8.594 1,356,311 +0.16(+1.89%)
Oct 14, 2021 8.384 8.468 8.384 8.435 841,546 +0.06(+0.70%)
Oct 13, 2021 8.334 8.401 8.292 8.376 774,671 +0.02(+0.20%)
Oct 12, 2021 8.401 8.409 8.325 8.359 915,631 -0.03(-0.40%)
Oct 11, 2021 8.418 8.451 8.393 8.393 566,516 -0.02(-0.20%)
Oct 08, 2021 8.384 8.468 8.376 8.409 433,966 +0.03(+0.30%)
Oct 07, 2021 8.384 8.460 8.376 8.384 817,300 +0.01(+0.10%)
Oct 06, 2021 8.376 8.384 8.275 8.376 684,017 -0.01(-0.10%)
Oct 05, 2021 8.401 8.443 8.376 8.384 492,131 -0.03(-0.30%)
Oct 04, 2021 8.393 8.457 8.393 8.409 646,461 +0.02(+0.20%)
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.