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

Sunlight Financial Hldgs Inc (NY: SUNL )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 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 85.80 87.20 83.00 83.00 32,199 -3.40(-3.94%)
Apr 28, 2022 83.40 88.40 81.60 86.40 43,068 +3.80(+4.60%)
Apr 27, 2022 82.20 85.80 78.80 82.60 45,233 -1.00(-1.20%)
Apr 26, 2022 87.40 90.60 82.40 83.60 48,770 -4.60(-5.22%)
Apr 25, 2022 83.20 90.00 82.80 88.20 28,592 +3.80(+4.50%)
Apr 22, 2022 85.00 86.20 83.40 84.40 43,862 -0.20(-0.24%)
Apr 21, 2022 90.00 91.80 84.05 84.60 44,234 -4.20(-4.73%)
Apr 20, 2022 92.40 94.70 88.40 88.80 35,047 -3.20(-3.48%)
Apr 19, 2022 91.80 94.80 90.60 92.00 22,617 +0.20(+0.22%)
Apr 18, 2022 91.20 93.70 88.60 91.80 36,729 -0.20(-0.22%)
Apr 14, 2022 93.40 94.60 90.30 92.00 26,617 -1.00(-1.08%)
Apr 13, 2022 95.20 96.00 92.60 93.00 33,270 -1.80(-1.90%)
Apr 12, 2022 94.80 97.00 92.57 94.80 25,663 +1.80(+1.94%)
Apr 11, 2022 88.00 93.40 87.60 93.00 26,909 +2.40(+2.65%)
Apr 08, 2022 90.00 91.80 86.60 90.60 31,093 +0.40(+0.44%)
Apr 07, 2022 90.00 95.80 88.00 90.20 41,409 +1.40(+1.58%)
Apr 06, 2022 93.00 94.60 83.20 88.80 105,172 -6.20(-6.53%)
Apr 05, 2022 99.80 102.00 93.90 95.00 42,670 -4.20(-4.23%)
Apr 04, 2022 97.00 100.80 95.10 99.20 33,262 +2.80(+2.90%)
Apr 01, 2022 100.60 106.40 96.00 96.40 47,191 -4.40(-4.37%)
Mar 31, 2022 95.00 104.80 89.60 100.80 91,051 +6.80(+7.23%)
Mar 30, 2022 98.40 103.00 92.40 94.00 217,559 -3.40(-3.49%)
Mar 29, 2022 97.40 103.10 97.00 97.40 59,794 +1.20(+1.25%)
Mar 28, 2022 99.00 99.40 94.80 96.20 61,691 -2.80(-2.83%)
Mar 25, 2022 94.80 101.58 94.00 99.00 43,416 +3.60(+3.77%)
Mar 24, 2022 91.00 98.60 85.30 95.40 65,063 +0.40(+0.42%)
Mar 23, 2022 98.80 100.00 94.60 95.00 46,700 -5.40(-5.38%)
Mar 22, 2022 103.60 106.40 98.00 100.40 52,345 -3.60(-3.46%)
Mar 21, 2022 112.60 112.60 102.00 104.00 71,670 -9.80(-8.61%)
Mar 18, 2022 103.60 114.00 102.20 113.80 88,825 +8.40(+7.97%)
Mar 17, 2022 99.40 105.60 98.60 105.40 67,951 +5.40(+5.40%)
Mar 16, 2022 91.00 100.00 91.00 100.00 74,031 +10.40(+11.61%)
Mar 15, 2022 84.00 90.10 82.40 89.60 45,852 +5.60(+6.67%)
Mar 14, 2022 83.60 84.70 81.30 84.00 55,438 -1.00(-1.18%)
Mar 11, 2022 86.80 87.20 83.80 85.00 23,915 -2.20(-2.52%)
Mar 10, 2022 88.40 87.20 29,935 -2.80(-3.11%)
Mar 09, 2022 88.40 90.00 86.80 90.00 38,549 +3.00(+3.45%)
Mar 08, 2022 85.80 89.80 83.90 87.00 75,138 +3.00(+3.57%)
Mar 07, 2022 82.20 86.20 81.40 84.00 54,485 +4.00(+5.00%)
Mar 04, 2022 82.00 84.40 78.40 80.00 66,312 -2.40(-2.91%)
Mar 03, 2022 82.80 83.90 79.90 82.40 40,828 +0.00(+0.00%)
Mar 02, 2022 84.40 84.60 81.30 82.40 45,265 -3.20(-3.74%)
Mar 01, 2022 81.80 86.40 81.80 85.60 31,304 +4.20(+5.16%)
Feb 28, 2022 80.00 84.90 78.60 81.40 49,533 +3.00(+3.83%)
Feb 25, 2022 77.00 79.60 76.20 78.40 41,188 +1.60(+2.08%)
Feb 24, 2022 64.00 77.00 64.00 76.80 80,332 +10.40(+15.66%)
Feb 23, 2022 67.80 67.90 65.40 66.40 57,934 -0.80(-1.19%)
Feb 22, 2022 65.40 68.30 64.20 67.20 28,930 +0.00(+0.00%)
Feb 18, 2022 67.20 0 +0.80(+1.20%)
Feb 17, 2022 70.40 70.40 65.70 66.40 18,122 -0.60(-0.90%)
Feb 16, 2022 67.60 68.60 66.00 67.00 21,557 -1.00(-1.47%)
Feb 15, 2022 66.60 69.00 64.60 68.00 44,669 +3.00(+4.62%)
Feb 14, 2022 66.40 68.80 64.40 65.00 70,578 -1.60(-2.40%)
Feb 11, 2022 68.60 70.40 65.20 66.60 52,231 -1.80(-2.63%)
Feb 10, 2022 66.40 70.80 65.20 68.40 54,998 -0.20(-0.29%)
Feb 09, 2022 68.00 70.00 67.20 68.60 38,560 +3.20(+4.89%)
Feb 08, 2022 65.60 65.60 63.40 65.40 29,439 +0.00(+0.00%)
Feb 07, 2022 63.40 67.40 63.30 65.40 39,840 +1.40(+2.19%)
Feb 04, 2022 59.80 65.80 58.80 64.00 119,020 +3.40(+5.61%)
Feb 03, 2022 57.80 61.00 60.60 61,977 +1.20(+2.02%)
Feb 02, 2022 60.60 60.60 58.20 59.40 40,592 -0.60(-1.00%)
Feb 01, 2022 58.20 62.00 56.80 60.00 62,363 +1.20(+2.04%)
Jan 31, 2022 53.20 59.40 58.80 95,238 +6.00(+11.36%)
Jan 28, 2022 49.60 52.80 48.20 52.80 89,254 +2.80(+5.60%)
Jan 27, 2022 54.60 54.60 49.20 50.00 57,969 -2.40(-4.58%)
Jan 26, 2022 55.00 55.60 51.80 52.40 46,507 -1.00(-1.87%)
Jan 25, 2022 54.20 56.00 52.10 53.40 65,839 -2.40(-4.30%)
Jan 24, 2022 58.20 58.60 53.80 55.80 121,289 -4.40(-7.31%)
Jan 21, 2022 65.20 65.20 60.00 60.20 67,186 -5.00(-7.67%)
Jan 20, 2022 65.60 69.80 64.80 65.20 24,141 +0.60(+0.93%)
Jan 19, 2022 65.40 66.40 63.40 64.60 45,877 -0.60(-0.92%)
Jan 18, 2022 68.20 68.20 65.10 65.20 54,153 -4.60(-6.59%)
Jan 14, 2022 69.80 0 -2.80(-3.86%)
Jan 13, 2022 77.20 77.20 71.80 72.60 43,058 -4.00(-5.22%)
Jan 12, 2022 78.80 80.00 74.60 76.60 43,296 -1.60(-2.05%)
Jan 11, 2022 75.80 78.60 74.40 78.20 33,962 +2.00(+2.62%)
Jan 10, 2022 76.20 78.40 75.40 76.20 29,504 -1.40(-1.80%)
Jan 07, 2022 85.60 85.60 76.20 77.60 72,852 -8.40(-9.77%)
Jan 06, 2022 82.80 86.50 81.20 86.00 62,888 +3.00(+3.61%)
Jan 05, 2022 91.40 92.40 82.60 83.00 52,827 -9.20(-9.98%)
Jan 04, 2022 95.00 97.00 91.70 92.20 125,661 -2.40(-2.54%)
Jan 03, 2022 94.60 99.45 92.00 94.60 72,535 -1.00(-1.05%)
Dec 31, 2021 89.80 98.80 89.80 95.60 134,396 +6.80(+7.66%)
Dec 30, 2021 89.40 92.00 87.80 88.80 451,311 -1.00(-1.11%)
Dec 29, 2021 87.40 91.80 86.40 89.80 112,057 +1.80(+2.05%)
Dec 28, 2021 87.20 92.00 87.20 88.00 109,970 -0.80(-0.90%)
Dec 27, 2021 87.80 93.20 87.80 88.80 100,426 -0.80(-0.89%)
Dec 23, 2021 79.60 96.20 79.60 89.60 270,067 +13.00(+16.97%)
Dec 22, 2021 75.20 77.60 73.94 76.60 40,642 +1.80(+2.41%)
Dec 21, 2021 70.00 75.40 69.10 74.80 58,029 +5.40(+7.78%)
Dec 20, 2021 70.60 72.40 68.80 69.40 35,817 -3.20(-4.41%)
Dec 17, 2021 71.20 74.30 69.00 72.60 77,103 +1.80(+2.54%)
Dec 16, 2021 71.80 75.00 70.40 70.80 54,737 +0.20(+0.28%)
Dec 15, 2021 70.00 74.60 65.10 70.60 124,967 +0.80(+1.15%)
Dec 14, 2021 77.20 77.20 64.00 69.80 197,807 -8.40(-10.74%)
Dec 13, 2021 77.80 80.00 77.80 78.20 23,570 +0.80(+1.03%)
Dec 10, 2021 82.40 84.00 74.40 77.40 67,529 -5.40(-6.52%)
Dec 09, 2021 90.60 90.60 81.80 82.80 77,638 -6.80(-7.59%)
Dec 08, 2021 87.40 90.80 87.40 89.60 54,776 +2.60(+2.99%)
Dec 07, 2021 84.60 87.80 82.60 87.00 70,121 +3.80(+4.57%)
Dec 06, 2021 85.20 86.40 80.40 83.20 99,943 -2.00(-2.35%)
Dec 03, 2021 88.60 88.80 83.00 85.20 83,654 -1.40(-1.62%)
Dec 02, 2021 85.00 86.60 82.40 86.60 53,736 +3.20(+3.84%)
Dec 01, 2021 89.60 93.60 83.00 83.40 49,077 -4.00(-4.58%)
Nov 30, 2021 85.00 88.20 83.20 87.40 34,746 +0.60(+0.69%)
Nov 29, 2021 87.40 89.20 84.20 86.80 40,412 +1.00(+1.17%)
Nov 26, 2021 87.60 88.60 82.30 85.80 39,876 -4.20(-4.67%)
Nov 24, 2021 89.40 92.80 88.00 90.00 31,098 +0.60(+0.67%)
Nov 23, 2021 98.40 98.40 87.40 89.40 98,108 -8.00(-8.21%)
Nov 22, 2021 101.40 105.80 97.20 97.40 74,493 -4.60(-4.51%)
Nov 19, 2021 100.20 102.20 97.40 102.00 49,245 +3.80(+3.87%)
Nov 18, 2021 112.00 100.40 96.80 98.20 96,082 -13.80(-12.32%)
Nov 17, 2021 108.20 114.00 108.00 112.00 33,791 +2.60(+2.38%)
Nov 16, 2021 108.70 113.00 101.00 109.40 96,466 -8.40(-7.13%)
Nov 15, 2021 111.00 118.00 111.10 117.80 85,923 +8.00(+7.29%)
Nov 12, 2021 107.20 109.80 106.50 109.80 38,337 +4.00(+3.78%)
Nov 11, 2021 109.20 109.60 105.50 105.80 46,282 -1.20(-1.12%)
Nov 10, 2021 107.20 107.00 56,424 -2.20(-2.01%)
Nov 09, 2021 113.00 113.00 107.80 109.20 19,658 -1.80(-1.62%)
Nov 08, 2021 113.00 114.20 110.20 111.00 26,754 -1.20(-1.07%)
Nov 05, 2021 114.80 114.80 108.20 112.20 20,973 -0.80(-0.71%)
Nov 04, 2021 115.60 116.20 112.40 113.00 20,235 -3.40(-2.92%)
Nov 03, 2021 115.60 118.00 111.20 116.40 31,374 +0.00(+0.00%)
Nov 02, 2021 124.60 124.60 114.00 116.40 34,234 -7.60(-6.13%)
Nov 01, 2021 119.40 127.20 122.60 124.00 57,066 +5.80(+4.91%)
Oct 29, 2021 117.00 120.00 114.80 118.20 38,443 -2.00(-1.66%)
Oct 28, 2021 112.40 120.40 112.40 120.20 71,739 +7.60(+6.75%)
Oct 27, 2021 107.80 118.00 106.60 112.60 66,459 +6.80(+6.43%)
Oct 26, 2021 107.20 105.00 105.80 26,241 -1.40(-1.31%)
Oct 25, 2021 102.80 107.20 101.20 107.20 27,934 +4.20(+4.08%)
Oct 22, 2021 101.20 103.72 98.20 103.00 22,937 +2.00(+1.98%)
Oct 21, 2021 103.80 105.70 100.40 101.00 25,404 -3.00(-2.88%)
Oct 20, 2021 101.20 104.60 99.20 104.00 51,459 +4.80(+4.84%)
Oct 19, 2021 95.00 99.40 94.80 99.20 41,143 +4.00(+4.20%)
Oct 18, 2021 96.00 98.80 94.20 95.20 70,968 -2.20(-2.26%)
Oct 15, 2021 104.80 105.00 97.00 97.40 37,392 -6.60(-6.35%)
Oct 14, 2021 98.80 104.00 98.80 104.00 27,837 +5.20(+5.26%)
Oct 13, 2021 96.80 98.80 95.00 98.80 26,125 +3.40(+3.56%)
Oct 12, 2021 99.80 103.00 94.80 95.40 54,162 -3.00(-3.05%)
Oct 11, 2021 101.60 101.60 98.00 98.40 25,240 -1.20(-1.20%)
Oct 08, 2021 104.20 105.60 99.60 99.60 25,857 -4.60(-4.41%)
Oct 07, 2021 101.80 106.00 101.80 104.20 28,613 +3.00(+2.96%)
Oct 06, 2021 97.60 103.60 97.40 101.20 25,894 +2.20(+2.22%)
Oct 05, 2021 99.40 102.20 97.20 99.00 62,484 +1.40(+1.43%)
Oct 04, 2021 105.00 101.00 97.40 97.60 73,864 -3.40(-3.37%)
Oct 01, 2021 104.00 107.00 100.60 101.00 49,000 -5.20(-4.90%)
Sep 30, 2021 108.00 109.40 104.00 106.20 39,626 -0.20(-0.19%)
Sep 29, 2021 101.60 108.40 100.60 106.40 55,670 +5.20(+5.14%)
Sep 28, 2021 106.00 107.20 101.00 101.20 81,141 -6.60(-6.12%)
Sep 27, 2021 110.00 110.40 106.80 107.80 70,425 -1.60(-1.46%)
Sep 24, 2021 107.40 111.60 106.40 109.40 46,056 +1.20(+1.11%)
Sep 23, 2021 112.60 115.00 106.20 108.20 78,168 -3.40(-3.05%)
Sep 22, 2021 108.20 111.80 107.60 111.60 54,978 +4.40(+4.10%)
Sep 21, 2021 109.60 110.58 106.00 107.20 56,594 -1.20(-1.11%)
Sep 20, 2021 109.40 116.60 107.40 108.40 108,195 -7.60(-6.55%)
Sep 17, 2021 123.60 125.73 114.00 116.00 178,422 -7.60(-6.15%)
Sep 16, 2021 119.80 133.40 119.60 123.60 342,000 +10.00(+8.80%)
Sep 15, 2021 111.00 116.60 110.20 113.60 141,953 +4.60(+4.22%)
Sep 14, 2021 112.00 113.80 106.40 109.00 110,461 +3.60(+3.42%)
Sep 13, 2021 107.80 110.60 102.60 105.40 112,867 -1.60(-1.50%)
Sep 10, 2021 114.80 115.80 106.20 107.00 124,932 -6.00(-5.31%)
Sep 09, 2021 112.20 117.00 112.20 113.00 99,820 +2.60(+2.36%)
Sep 08, 2021 106.40 118.80 104.20 110.40 337,637 +1.00(+0.91%)
Sep 07, 2021 108.00 113.20 107.60 109.40 42,666 +3.00(+2.82%)
Sep 03, 2021 116.00 117.60 106.20 106.40 41,982 -7.40(-6.50%)
Sep 02, 2021 108.60 120.40 108.60 113.80 39,788 +8.40(+7.97%)
Sep 01, 2021 109.00 111.20 105.00 105.40 14,300 -3.60(-3.30%)
Aug 31, 2021 108.80 111.20 104.20 109.00 11,268 -0.60(-0.55%)
Aug 30, 2021 113.20 115.80 107.20 109.60 18,456 -3.20(-2.84%)
Aug 27, 2021 111.00 114.80 111.00 112.80 22,380 +1.00(+0.89%)
Aug 26, 2021 116.00 116.20 111.00 111.80 8,255 -3.00(-2.61%)
Aug 25, 2021 116.60 116.80 112.17 114.80 19,072 +2.80(+2.50%)
Aug 24, 2021 111.40 113.60 109.20 112.00 32,913 +2.80(+2.56%)
Aug 23, 2021 104.60 109.80 103.30 109.20 37,703 +5.60(+5.41%)
Aug 20, 2021 102.80 105.80 102.20 103.60 31,915 -0.40(-0.38%)
Aug 19, 2021 115.20 117.30 101.40 104.00 59,062 -10.00(-8.77%)
Aug 18, 2021 114.40 117.40 112.00 114.00 77,267 +4.60(+4.20%)
Aug 17, 2021 138.80 138.80 108.40 109.40 209,866 -39.40(-26.48%)
Aug 16, 2021 159.80 161.20 148.00 148.80 25,226 -10.40(-6.53%)
Aug 13, 2021 164.40 164.60 158.20 159.20 32,915 -7.20(-4.33%)
Aug 12, 2021 172.00 172.00 166.20 166.40 18,076 -7.40(-4.26%)
Aug 11, 2021 171.60 181.38 171.40 173.80 24,998 +3.40(+2.00%)
Aug 10, 2021 167.60 172.80 167.00 170.40 16,089 +4.00(+2.40%)
Aug 09, 2021 161.20 166.40 158.00 166.40 12,314 +5.40(+3.35%)
Aug 06, 2021 162.00 162.00 158.00 161.00 8,527 +1.40(+0.88%)
Aug 05, 2021 160.00 164.00 158.20 159.60 28,054 +0.20(+0.13%)
Aug 04, 2021 166.40 167.60 156.40 159.40 9,591 -2.80(-1.73%)
Aug 03, 2021 166.80 169.40 160.80 162.20 15,007 -2.80(-1.70%)
Aug 02, 2021 161.80 168.00 161.60 165.00 14,447 +0.80(+0.49%)
Jul 30, 2021 157.40 167.60 157.40 164.20 9,287 +5.00(+3.14%)
Jul 29, 2021 165.00 167.40 158.20 159.20 16,065 -5.80(-3.52%)
Jul 28, 2021 174.00 178.80 158.00 165.00 15,944 -7.60(-4.40%)
Jul 27, 2021 173.20 175.80 165.60 172.60 12,324 -2.00(-1.15%)
Jul 26, 2021 173.60 179.80 172.40 174.60 28,497 -0.40(-0.23%)
Jul 23, 2021 176.20 181.00 173.80 175.00 23,102 -2.00(-1.13%)
Jul 22, 2021 180.00 180.80 173.40 177.00 44,618 +7.80(+4.61%)
Jul 21, 2021 167.00 172.20 166.60 169.20 12,858 +6.20(+3.80%)
Jul 20, 2021 157.00 170.20 155.40 163.00 35,079 +9.80(+6.40%)
Jul 19, 2021 161.80 163.00 151.20 153.20 22,469 -9.40(-5.78%)
Jul 16, 2021 169.60 170.00 153.00 162.60 40,655 -6.00(-3.56%)
Jul 15, 2021 170.00 171.20 161.20 168.60 27,883 -1.10(-0.65%)
Jul 14, 2021 190.00 193.00 163.80 169.70 48,904 -21.90(-11.43%)
Jul 13, 2021 197.20 198.40 186.80 191.60 43,446 -6.80(-3.43%)
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.