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

Star Bulk Carriers (NQ: SBLK )

26.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 4.859 4.910 4.605 4.707 1,004,879 -0.11(-2.37%)
Jan 30, 2019 4.663 4.885 4.383 4.821 2,796,339 -0.01(-0.26%)
Jan 29, 2019 5.075 5.082 4.796 4.834 1,708,168 -0.25(-4.88%)
Jan 28, 2019 5.336 5.336 4.999 5.082 1,913,125 -0.49(-8.78%)
Jan 25, 2019 5.812 5.844 5.507 5.571 1,495,545 -0.20(-3.52%)
Jan 24, 2019 5.692 5.838 5.596 5.774 421,391 +0.08(+1.34%)
Jan 23, 2019 5.800 5.812 5.539 5.698 968,907 -0.11(-1.86%)
Jan 22, 2019 6.416 6.416 5.673 5.806 1,585,091 -0.83(-12.45%)
Jan 18, 2019 6.238 6.714 6.238 6.632 1,658,009 +0.49(+7.96%)
Jan 17, 2019 5.933 6.238 5.927 6.143 303,331 +0.17(+2.87%)
Jan 16, 2019 5.844 6.044 5.676 5.971 836,527 +0.09(+1.51%)
Jan 15, 2019 6.130 6.130 5.806 5.882 864,315 -0.25(-4.14%)
Jan 14, 2019 6.181 6.219 6.003 6.136 572,820 -0.16(-2.52%)
Jan 11, 2019 6.333 6.333 6.149 6.295 588,615 -0.12(-1.88%)
Jan 10, 2019 6.555 6.555 6.302 6.416 1,024,248 -0.24(-3.63%)
Jan 09, 2019 6.702 6.759 6.479 6.657 750,124 -0.04(-0.57%)
Jan 08, 2019 6.708 6.778 6.568 6.695 709,474 +0.08(+1.25%)
Jan 07, 2019 6.473 6.708 6.441 6.613 714,428 +0.17(+2.66%)
Jan 04, 2019 6.155 6.486 6.066 6.441 918,737 +0.50(+8.45%)
Jan 03, 2019 6.003 6.104 5.895 5.939 332,952 -0.06(-1.06%)
Jan 02, 2019 5.717 6.035 5.577 6.003 626,068 +0.20(+3.39%)
Dec 31, 2018 5.673 5.895 5.431 5.806 763,830 +0.18(+3.16%)
Dec 28, 2018 5.615 5.819 5.526 5.628 687,478 +0.02(+0.34%)
Dec 27, 2018 5.584 5.615 5.317 5.609 559,749 -0.08(-1.34%)
Dec 26, 2018 5.323 5.704 5.209 5.685 435,687 +0.41(+7.83%)
Dec 24, 2018 5.202 5.368 5.139 5.272 331,066 +0.03(+0.61%)
Dec 21, 2018 5.520 5.568 5.202 5.241 1,236,265 -0.17(-3.17%)
Dec 20, 2018 5.666 5.844 5.399 5.412 862,865 -0.29(-5.02%)
Dec 19, 2018 5.819 6.009 5.653 5.698 603,334 -0.12(-2.07%)
Dec 18, 2018 5.958 5.996 5.653 5.819 1,471,956 -0.05(-0.87%)
Dec 17, 2018 6.219 6.219 5.800 5.869 1,215,614 -0.36(-5.71%)
Dec 14, 2018 6.168 6.355 6.073 6.225 1,050,187 +0.04(+0.72%)
Dec 13, 2018 6.111 6.238 6.111 6.181 862,909 +0.07(+1.14%)
Dec 12, 2018 6.092 6.263 6.085 6.111 416,432 +0.04(+0.63%)
Dec 11, 2018 6.092 6.244 5.831 6.073 468,445 +0.06(+1.06%)
Dec 10, 2018 5.952 6.117 5.768 6.009 1,229,033 -0.01(-0.11%)
Dec 07, 2018 5.927 6.149 5.911 6.016 866,157 +0.08(+1.28%)
Dec 06, 2018 5.952 6.016 5.704 5.939 1,581,197 -0.13(-2.09%)
Dec 04, 2018 6.384 6.384 6.038 6.066 1,101,666 -0.32(-5.07%)
Dec 03, 2018 6.200 6.441 6.098 6.390 1,142,344 +0.31(+5.12%)
Nov 30, 2018 6.149 6.187 5.800 6.079 1,556,154 -0.06(-1.03%)
Nov 29, 2018 6.200 6.301 6.130 6.143 1,434,483 +0.03(+0.42%)
Nov 28, 2018 6.365 6.365 5.952 6.117 1,499,087 -0.29(-4.46%)
Nov 27, 2018 5.914 6.454 5.901 6.403 3,815,458 +0.56(+9.57%)
Nov 26, 2018 5.876 5.907 5.660 5.844 1,949,103 +0.21(+3.72%)
Nov 23, 2018 5.501 5.774 5.463 5.634 1,063,411 +0.18(+3.26%)
Nov 21, 2018 5.457 5.457 5.457 0 +0.27(+5.27%)
Nov 20, 2018 5.514 5.571 5.079 5.183 1,822,640 -0.37(-6.64%)
Nov 19, 2018 5.908 6.035 5.533 5.552 893,387 -0.32(-5.51%)
Nov 16, 2018 5.857 5.908 5.736 5.876 487,705 +0.00(+0.00%)
Nov 15, 2018 6.035 6.111 5.634 5.876 2,514,005 -0.06(-1.07%)
Nov 14, 2018 6.136 6.216 5.761 5.939 1,698,541 -0.20(-3.31%)
Nov 13, 2018 6.517 6.594 6.130 6.143 718,482 -0.34(-5.29%)
Nov 12, 2018 6.708 6.771 6.422 6.486 834,944 -0.20(-3.04%)
Nov 09, 2018 6.670 6.746 6.441 6.689 947,703 -0.03(-0.47%)
Nov 08, 2018 6.670 6.825 6.543 6.721 1,475,535 +0.13(+1.93%)
Nov 07, 2018 7.305 7.381 6.524 6.594 2,977,944 -0.71(-9.66%)
Nov 06, 2018 7.629 7.673 7.273 7.299 1,197,480 -0.37(-4.81%)
Nov 05, 2018 7.642 7.921 7.616 7.667 468,752 -0.04(-0.49%)
Nov 02, 2018 7.947 8.036 7.635 7.705 506,281 -0.17(-2.18%)
Nov 01, 2018 7.769 8.042 7.769 7.877 562,035 +0.16(+2.06%)
Oct 31, 2018 7.426 7.775 7.388 7.718 618,201 +0.37(+5.01%)
Oct 30, 2018 7.311 7.419 7.197 7.349 512,662 +0.03(+0.35%)
Oct 29, 2018 7.585 7.616 7.273 7.324 459,017 -0.08(-1.03%)
Oct 26, 2018 7.445 7.445 7.222 7.400 558,232 -0.09(-1.19%)
Oct 25, 2018 7.438 7.604 7.318 7.489 758,506 +0.13(+1.73%)
Oct 24, 2018 7.769 7.870 7.356 7.362 1,123,291 -0.36(-4.69%)
Oct 23, 2018 7.940 7.940 7.591 7.724 719,056 -0.30(-3.72%)
Oct 22, 2018 7.991 8.283 7.991 8.023 561,493 +0.03(+0.40%)
Oct 19, 2018 8.328 8.410 7.953 7.991 889,298 -0.30(-3.68%)
Oct 18, 2018 8.290 8.506 8.258 8.296 1,134,314 +0.06(+0.69%)
Oct 17, 2018 8.499 8.607 8.182 8.239 1,879,935 -0.35(-4.07%)
Oct 16, 2018 8.639 8.772 8.436 8.588 2,141,980 +0.04(+0.45%)
Oct 15, 2018 8.830 8.925 8.455 8.550 984,346 -0.27(-3.10%)
Oct 12, 2018 8.893 9.179 8.696 8.823 848,210 +0.06(+0.73%)
Oct 11, 2018 8.442 8.849 8.423 8.760 795,172 -0.05(-0.58%)
Oct 10, 2018 8.868 8.957 8.512 8.810 1,093,368 -0.17(-1.91%)
Oct 09, 2018 9.115 9.115 8.890 8.982 412,701 -0.11(-1.26%)
Oct 08, 2018 9.103 9.198 8.849 9.096 557,531 -0.08(-0.90%)
Oct 05, 2018 9.497 9.585 9.109 9.179 842,228 -0.22(-2.36%)
Oct 04, 2018 9.357 9.509 9.230 9.401 1,140,315 +0.01(+0.07%)
Oct 03, 2018 9.528 9.573 9.300 9.395 679,742 -0.04(-0.47%)
Oct 02, 2018 9.547 9.655 9.249 9.439 1,090,498 -0.16(-1.65%)
Oct 01, 2018 9.211 9.770 9.134 9.598 3,501,719 +0.42(+4.57%)
Sep 28, 2018 8.671 9.230 8.671 9.179 3,637,481 +0.51(+5.86%)
Sep 27, 2018 8.340 8.734 8.315 8.671 1,101,247 +0.37(+4.44%)
Sep 26, 2018 8.359 8.563 8.277 8.302 349,057 -0.02(-0.23%)
Sep 25, 2018 8.340 8.861 8.004 8.321 894,501 -0.07(-0.83%)
Sep 24, 2018 8.194 8.413 8.194 8.391 426,890 +0.20(+2.40%)
Sep 21, 2018 8.201 8.264 8.099 8.194 660,244 +0.03(+0.31%)
Sep 20, 2018 8.137 8.220 7.953 8.169 412,813 +0.03(+0.31%)
Sep 19, 2018 7.807 8.175 7.807 8.144 723,395 +0.34(+4.31%)
Sep 18, 2018 7.731 7.826 7.727 7.807 365,168 +0.11(+1.40%)
Sep 17, 2018 7.813 7.877 7.686 7.699 326,181 -0.15(-1.94%)
Sep 14, 2018 7.781 7.877 7.762 7.851 263,845 +0.06(+0.82%)
Sep 13, 2018 7.788 7.877 7.769 7.788 401,018 +0.00(+0.00%)
Sep 12, 2018 7.966 7.966 7.705 7.788 418,848 -0.13(-1.61%)
Sep 11, 2018 7.813 7.965 7.782 7.915 421,641 +0.13(+1.63%)
Sep 10, 2018 7.661 7.940 7.661 7.788 530,219 +0.15(+1.91%)
Sep 07, 2018 7.705 7.775 7.604 7.642 352,791 -0.08(-0.99%)
Sep 06, 2018 7.750 7.826 7.661 7.718 433,694 -0.03(-0.41%)
Sep 05, 2018 7.896 7.966 7.600 7.750 964,023 -0.20(-2.48%)
Sep 04, 2018 8.016 8.086 7.686 7.947 956,670 -0.08(-0.95%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.16(-1.94%)
Aug 30, 2018 8.372 8.415 8.099 8.182 445,740 -0.13(-1.53%)
Aug 29, 2018 8.436 8.436 8.226 8.309 240,014 -0.07(-0.83%)
Aug 28, 2018 8.417 8.537 8.359 8.379 231,833 -0.10(-1.12%)
Aug 27, 2018 8.455 8.722 8.410 8.474 292,812 -0.06(-0.74%)
Aug 24, 2018 8.379 8.569 8.379 8.537 234,564 +0.15(+1.74%)
Aug 23, 2018 8.512 8.519 8.372 8.391 234,172 -0.10(-1.20%)
Aug 22, 2018 8.391 8.582 8.391 8.493 321,258 +0.10(+1.13%)
Aug 21, 2018 8.252 8.480 8.252 8.398 282,780 +0.15(+1.85%)
Aug 20, 2018 8.067 8.283 8.067 8.245 517,452 +0.22(+2.69%)
Aug 17, 2018 7.966 8.074 7.928 8.029 305,248 +0.07(+0.88%)
Aug 16, 2018 7.947 8.093 7.908 7.959 366,555 +0.08(+1.05%)
Aug 15, 2018 8.163 8.226 7.832 7.877 730,614 -0.36(-4.39%)
Aug 14, 2018 8.067 8.277 8.067 8.239 361,701 +0.22(+2.77%)
Aug 13, 2018 8.391 8.391 8.010 8.016 726,084 -0.33(-3.96%)
Aug 10, 2018 8.404 8.575 8.283 8.347 412,140 -0.08(-0.90%)
Aug 09, 2018 8.620 8.626 8.385 8.423 409,936 -0.24(-2.79%)
Aug 08, 2018 9.020 9.052 8.385 8.664 867,725 -0.08(-0.87%)
Aug 07, 2018 8.823 8.912 8.633 8.741 577,559 -0.01(-0.15%)
Aug 06, 2018 8.893 9.065 8.703 8.753 902,653 -0.14(-1.57%)
Aug 03, 2018 8.658 8.893 8.652 8.893 686,061 +0.25(+2.87%)
Aug 02, 2018 8.404 8.779 8.385 8.645 593,385 +0.15(+1.80%)
Aug 01, 2018 8.455 8.518 8.226 8.493 907,945 -0.01(-0.15%)
Jul 31, 2018 8.290 8.671 8.169 8.506 1,255,044 +0.34(+4.12%)
Jul 30, 2018 8.144 8.264 8.051 8.169 523,938 +0.03(+0.39%)
Jul 27, 2018 8.252 8.315 7.991 8.137 577,438 -0.11(-1.39%)
Jul 26, 2018 8.252 8.315 8.169 8.252 363,275 -0.02(-0.23%)
Jul 25, 2018 8.315 8.128 8.271 461,818 +0.04(+0.46%)
Jul 24, 2018 8.105 8.321 8.080 8.232 459,116 +0.22(+2.78%)
Jul 23, 2018 7.978 8.118 7.826 8.010 619,883 +0.06(+0.72%)
Jul 20, 2018 8.207 8.213 7.908 7.953 806,765 -0.25(-3.02%)
Jul 19, 2018 8.277 8.321 8.099 8.201 431,888 -0.13(-1.60%)
Jul 18, 2018 8.093 8.385 7.940 8.334 643,446 +0.29(+3.55%)
Jul 17, 2018 7.896 8.118 7.820 8.048 550,751 +0.14(+1.77%)
Jul 16, 2018 8.175 8.252 7.883 7.908 706,757 -0.27(-3.26%)
Jul 13, 2018 8.118 8.271 8.074 8.175 461,216 +0.04(+0.55%)
Jul 12, 2018 8.213 8.061 8.131 536,013 -0.08(-1.01%)
Jul 11, 2018 8.315 8.391 8.207 8.213 463,405 -0.19(-2.27%)
Jul 10, 2018 8.334 8.556 8.296 8.404 742,034 +0.00(+0.00%)
Jul 09, 2018 8.448 8.512 8.245 8.404 566,041 -0.05(-0.60%)
Jul 06, 2018 8.448 8.563 8.404 8.455 472,364 -0.01(-0.15%)
Jul 05, 2018 8.321 8.474 8.290 8.467 1,167,666 +0.24(+2.93%)
Jul 03, 2018 8.226 8.226 8.226 0 +0.10(+1.25%)
Jul 02, 2018 8.093 8.232 7.991 8.124 613,265 -0.04(-0.54%)
Jun 29, 2018 8.258 8.277 8.010 8.169 1,123,581 -0.09(-1.08%)
Jun 28, 2018 8.118 8.379 8.110 8.258 1,322,825 +0.13(+1.64%)
Jun 27, 2018 8.131 8.315 8.036 8.124 5,800,143 -0.81(-9.10%)
Jun 26, 2018 8.836 8.957 8.742 8.938 405,206 +0.11(+1.22%)
Jun 25, 2018 8.969 8.969 8.664 8.830 442,341 -0.12(-1.35%)
Jun 22, 2018 8.855 9.039 8.804 8.950 346,599 +0.13(+1.44%)
Jun 21, 2018 8.995 9.002 8.798 8.823 351,673 -0.15(-1.70%)
Jun 20, 2018 9.204 9.268 8.893 8.976 740,894 -0.14(-1.53%)
Jun 19, 2018 8.995 9.115 8.830 9.115 1,075,575 -0.02(-0.21%)
Jun 18, 2018 8.906 9.211 8.837 9.134 831,238 +0.22(+2.49%)
Jun 15, 2018 8.925 8.925 8.912 890,388 -0.01(-0.14%)
Jun 14, 2018 8.772 9.274 8.772 8.925 1,505,699 +0.15(+1.74%)
Jun 13, 2018 8.512 8.823 8.493 8.772 858,477 +0.33(+3.91%)
Jun 12, 2018 8.404 8.531 8.067 8.442 1,045,635 +0.02(+0.23%)
Jun 11, 2018 8.429 8.499 8.277 8.423 554,697 +0.09(+1.07%)
Jun 08, 2018 8.461 8.461 8.302 8.334 432,894 -0.12(-1.43%)
Jun 07, 2018 8.639 8.671 8.391 8.455 371,370 -0.18(-2.13%)
Jun 06, 2018 8.709 8.836 8.569 8.639 730,556 -0.02(-0.22%)
Jun 05, 2018 8.607 8.709 8.525 8.658 354,097 +0.04(+0.52%)
Jun 04, 2018 8.347 8.683 8.296 8.614 567,101 +0.30(+3.59%)
Jun 01, 2018 8.366 8.595 8.258 8.315 467,687 -0.06(-0.76%)
May 31, 2018 8.258 8.417 8.258 8.379 366,729 +0.24(+2.89%)
May 30, 2018 7.972 8.188 7.883 8.144 495,486 +0.24(+2.97%)
May 29, 2018 7.801 8.029 7.762 7.908 471,263 -0.05(-0.64%)
May 25, 2018 7.959 7.959 7.959 0 -0.25(-3.02%)
May 24, 2018 8.417 8.417 8.131 8.207 473,521 -0.22(-2.64%)
May 23, 2018 8.531 8.531 8.318 8.429 301,901 -0.10(-1.19%)
May 22, 2018 8.575 8.690 8.391 8.531 425,015 -0.10(-1.18%)
May 21, 2018 8.493 8.823 8.493 8.633 552,218 +0.22(+2.64%)
May 18, 2018 8.385 8.493 8.264 8.410 253,770 +0.02(+0.23%)
May 17, 2018 8.410 8.556 8.220 8.391 521,946 -0.08(-0.90%)
May 16, 2018 8.734 8.734 8.207 8.467 1,088,269 -0.16(-1.84%)
May 15, 2018 8.455 9.052 8.398 8.626 1,355,318 +0.16(+1.88%)
May 14, 2018 8.518 8.582 8.372 8.467 477,970 -0.04(-0.52%)
May 11, 2018 8.366 8.531 8.353 8.512 191,596 +0.11(+1.28%)
May 10, 2018 8.448 8.556 8.359 8.404 275,736 -0.06(-0.68%)
May 09, 2018 8.252 8.499 8.207 8.461 466,189 +0.22(+2.70%)
May 08, 2018 8.220 8.379 8.137 8.239 297,704 +0.06(+0.70%)
May 07, 2018 8.010 8.229 7.966 8.182 432,107 +0.15(+1.90%)
May 04, 2018 7.940 8.118 7.864 8.029 222,853 +0.10(+1.20%)
May 03, 2018 7.921 8.036 7.851 7.934 207,562 +0.02(+0.24%)
May 02, 2018 7.750 8.036 7.750 7.915 335,858 +0.19(+2.47%)
May 01, 2018 7.686 7.762 7.597 7.724 222,926 +0.04(+0.50%)
Apr 30, 2018 7.642 7.756 7.407 7.686 201,012 +0.04(+0.58%)
Apr 27, 2018 7.712 7.788 7.515 7.642 297,237 -0.09(-1.15%)
Apr 26, 2018 7.775 7.883 7.680 7.731 326,433 -0.04(-0.49%)
Apr 25, 2018 7.801 7.928 7.743 7.769 313,886 -0.04(-0.49%)
Apr 24, 2018 8.099 8.219 7.718 7.807 530,093 -0.27(-3.38%)
Apr 23, 2018 7.928 8.194 7.858 8.080 886,134 +0.41(+5.39%)
Apr 20, 2018 7.426 7.718 7.324 7.667 580,967 +0.24(+3.25%)
Apr 19, 2018 7.527 7.845 7.330 7.426 724,475 -0.06(-0.85%)
Apr 18, 2018 7.305 7.731 7.305 7.489 553,983 +0.26(+3.60%)
Apr 17, 2018 7.273 7.292 7.153 7.229 581,364 -0.01(-0.09%)
Apr 16, 2018 7.197 7.356 7.022 7.235 363,833 +0.07(+0.98%)
Apr 13, 2018 7.095 7.229 7.006 7.165 422,839 +0.07(+0.98%)
Apr 12, 2018 7.057 7.203 7.019 7.095 308,529 +0.12(+1.73%)
Apr 11, 2018 7.051 7.191 6.911 6.975 339,055 -0.13(-1.88%)
Apr 10, 2018 6.860 7.203 6.860 7.108 689,267 +0.43(+6.47%)
Apr 09, 2018 6.873 7.013 6.670 6.676 533,146 -0.20(-2.87%)
Apr 06, 2018 7.159 7.242 6.752 6.873 367,842 -0.37(-5.09%)
Apr 05, 2018 6.981 7.330 6.981 7.242 317,650 +0.35(+5.07%)
Apr 04, 2018 6.962 6.962 6.683 6.892 693,264 -0.19(-2.69%)
Apr 03, 2018 7.356 7.369 6.994 7.083 483,742 -0.21(-2.87%)
Apr 02, 2018 7.324 7.445 7.273 7.292 251,558 -0.10(-1.29%)
Mar 29, 2018 7.388 7.388 7.388 0 +0.24(+3.29%)
Mar 28, 2018 7.451 7.553 7.090 7.153 498,199 -0.31(-4.17%)
Mar 27, 2018 7.705 7.781 7.381 7.464 328,010 -0.19(-2.49%)
Mar 26, 2018 7.426 7.693 7.159 7.654 540,398 +0.34(+4.60%)
Mar 23, 2018 7.489 7.813 7.305 7.318 988,180 -0.18(-2.37%)
Mar 22, 2018 7.743 7.743 7.451 7.496 345,992 -0.24(-3.12%)
Mar 21, 2018 7.616 7.912 7.589 7.737 282,658 +0.11(+1.42%)
Mar 20, 2018 7.781 7.893 7.553 7.629 303,351 -0.13(-1.72%)
Mar 19, 2018 7.896 7.896 7.572 7.762 400,886 -0.15(-1.85%)
Mar 16, 2018 7.807 7.940 7.705 7.908 461,519 +0.08(+1.06%)
Mar 15, 2018 8.213 8.258 7.769 7.826 509,217 -0.40(-4.86%)
Mar 14, 2018 8.080 8.379 8.067 8.226 475,405 +0.00(+0.00%)
Mar 13, 2018 8.309 8.385 8.118 8.226 662,685 -0.08(-0.92%)
Mar 12, 2018 8.163 8.434 8.163 8.302 917,377 +0.23(+2.83%)
Mar 09, 2018 8.105 8.156 8.036 8.074 388,190 +0.03(+0.32%)
Mar 08, 2018 8.029 8.112 7.959 8.048 394,073 +0.03(+0.40%)
Mar 07, 2018 8.226 7.947 8.016 835,517 -0.21(-2.55%)
Mar 06, 2018 8.277 8.296 8.137 8.226 389,147 +0.03(+0.39%)
Mar 05, 2018 7.877 8.290 7.813 8.194 1,051,951 +0.23(+2.87%)
Mar 02, 2018 7.940 8.042 7.629 7.966 422,386 -0.03(-0.40%)
Mar 01, 2018 8.074 8.194 7.845 7.997 861,328 -0.05(-0.63%)
Feb 28, 2018 8.004 8.442 7.797 8.048 1,234,856 +0.11(+1.44%)
Feb 27, 2018 7.839 8.004 7.772 7.934 480,248 +0.08(+1.05%)
Feb 26, 2018 7.724 7.902 7.527 7.851 455,401 +0.17(+2.23%)
Feb 23, 2018 7.928 7.928 7.623 7.680 491,735 -0.20(-2.58%)
Feb 22, 2018 7.718 7.991 7.718 7.883 569,845 +0.17(+2.14%)
Feb 21, 2018 7.743 7.915 7.705 7.718 383,786 +0.01(+0.08%)
Feb 20, 2018 7.470 7.921 7.470 7.712 680,076 +0.24(+3.23%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.25%)
Feb 15, 2018 7.349 7.508 7.165 7.489 355,170 +0.19(+2.61%)
Feb 14, 2018 7.076 7.388 7.076 7.299 472,513 +0.20(+2.86%)
Feb 13, 2018 7.045 7.153 6.962 7.095 221,454 -0.01(-0.18%)
Feb 12, 2018 6.956 7.194 6.819 7.108 626,822 +0.24(+3.52%)
Feb 09, 2018 6.670 6.898 6.479 6.867 973,586 +0.25(+3.84%)
Feb 08, 2018 6.740 6.949 6.670 6.613 1,017,232 -0.12(-1.79%)
Feb 07, 2018 6.689 6.892 6.689 6.733 893,355 +0.06(+0.86%)
Feb 06, 2018 6.543 6.816 6.486 6.676 1,608,870 +0.10(+1.45%)
Feb 05, 2018 6.663 6.879 6.479 6.581 1,103,257 -0.10(-1.43%)
Feb 02, 2018 6.879 6.911 6.670 6.676 1,235,029 -0.22(-3.22%)
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.