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 +0.18 (+0.70%)
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 (%)
Sep 29, 2017 6.159 6.254 6.067 6.165 775,647 +0.03(+0.41%)
Sep 28, 2017 6.229 6.324 5.975 6.140 765,697 -0.11(-1.73%)
Sep 27, 2017 6.102 6.322 6.032 6.248 877,070 +0.17(+2.71%)
Sep 26, 2017 6.102 6.305 5.999 6.083 984,431 -0.01(-0.21%)
Sep 25, 2017 6.610 6.631 6.038 6.095 1,546,843 -0.53(-7.96%)
Sep 22, 2017 6.667 6.819 6.578 6.622 574,592 -0.04(-0.57%)
Sep 21, 2017 6.921 6.990 6.603 6.660 602,474 -0.32(-4.55%)
Sep 20, 2017 6.819 7.143 6.794 6.978 736,329 +0.22(+3.19%)
Sep 19, 2017 6.838 6.870 6.717 6.762 372,877 -0.05(-0.75%)
Sep 18, 2017 6.908 6.971 6.794 6.813 320,377 -0.11(-1.65%)
Sep 15, 2017 6.902 6.917 6.737 6.927 842,914 +0.01(+0.18%)
Sep 14, 2017 6.768 6.914 6.635 6.914 1,013,517 +0.11(+1.68%)
Sep 13, 2017 7.010 7.010 6.546 6.800 2,044,840 -0.27(-3.86%)
Sep 12, 2017 7.283 7.022 7.073 674,019 -0.21(-2.88%)
Sep 11, 2017 7.232 7.410 7.143 7.283 788,988 +0.09(+1.24%)
Sep 08, 2017 7.270 7.619 7.086 7.194 954,642 +0.05(+0.71%)
Sep 07, 2017 7.352 7.454 7.124 7.143 400,633 -0.16(-2.17%)
Sep 06, 2017 7.149 7.410 7.143 7.302 653,257 +0.27(+3.88%)
Sep 05, 2017 7.333 7.460 6.984 7.029 603,575 -0.31(-4.24%)
Sep 01, 2017 7.302 7.473 7.251 7.340 392,438 +0.10(+1.31%)
Aug 31, 2017 7.048 7.397 7.048 7.244 794,905 +0.27(+3.82%)
Aug 30, 2017 7.257 7.257 6.946 6.978 666,815 -0.28(-3.85%)
Aug 29, 2017 7.435 7.435 6.990 7.257 755,163 -0.12(-1.64%)
Aug 28, 2017 7.651 7.778 7.289 7.378 719,826 -0.30(-3.97%)
Aug 25, 2017 7.232 7.765 7.206 7.683 1,317,513 +0.48(+6.61%)
Aug 24, 2017 7.149 7.311 7.016 7.206 681,539 +0.06(+0.80%)
Aug 23, 2017 7.073 7.224 6.946 7.149 715,278 +0.01(+0.18%)
Aug 22, 2017 6.959 7.175 6.902 7.136 1,401,187 +0.20(+2.84%)
Aug 21, 2017 6.940 7.124 6.813 6.940 623,924 +0.00(+0.00%)
Aug 18, 2017 6.946 7.035 6.781 6.940 836,931 +0.02(+0.28%)
Aug 17, 2017 7.130 7.276 6.686 6.921 1,531,921 -0.36(-4.89%)
Aug 16, 2017 6.730 7.378 6.730 7.276 2,550,178 +0.76(+11.70%)
Aug 15, 2017 6.762 6.908 6.425 6.514 920,437 -0.23(-3.48%)
Aug 14, 2017 6.692 6.876 6.629 6.749 1,331,058 +0.20(+3.10%)
Aug 11, 2017 6.413 6.698 6.356 6.546 730,519 +0.03(+0.39%)
Aug 10, 2017 6.260 6.546 6.241 6.521 1,641,647 +0.17(+2.70%)
Aug 09, 2017 6.413 6.495 6.159 6.349 1,091,610 +0.02(+0.30%)
Aug 08, 2017 6.387 6.387 6.248 6.330 604,963 -0.05(-0.80%)
Aug 07, 2017 6.254 6.483 6.254 6.381 1,125,714 +0.13(+2.13%)
Aug 04, 2017 6.330 6.527 6.222 6.248 2,700,817 -0.08(-1.30%)
Aug 03, 2017 6.514 6.686 6.204 6.330 5,670,162 -0.22(-3.39%)
Aug 02, 2017 6.533 6.717 6.419 6.552 703,538 -0.06(-0.96%)
Aug 01, 2017 6.400 6.762 6.400 6.616 746,912 +0.24(+3.78%)
Jul 31, 2017 6.083 6.444 6.083 6.375 632,292 +0.30(+4.91%)
Jul 28, 2017 6.032 6.248 5.943 6.076 403,618 -0.03(-0.52%)
Jul 27, 2017 6.248 6.305 5.943 6.108 421,768 -0.17(-2.73%)
Jul 26, 2017 6.400 6.508 6.178 6.279 242,999 -0.16(-2.47%)
Jul 25, 2017 6.203 6.552 6.203 6.438 484,582 +0.34(+5.51%)
Jul 24, 2017 6.127 6.235 6.095 6.102 165,913 -0.06(-1.03%)
Jul 21, 2017 5.848 6.210 5.825 6.165 524,179 -0.04(-0.72%)
Jul 20, 2017 6.476 6.540 6.089 6.210 594,276 -0.15(-2.40%)
Jul 19, 2017 6.337 6.552 6.241 6.362 539,882 +0.01(+0.20%)
Jul 18, 2017 6.533 6.667 6.292 6.349 626,989 -0.16(-2.44%)
Jul 17, 2017 6.406 6.717 6.375 6.508 572,289 +0.08(+1.18%)
Jul 14, 2017 6.540 6.622 6.088 6.432 919,075 -0.09(-1.36%)
Jul 13, 2017 6.483 6.838 6.260 6.521 949,866 +0.20(+3.22%)
Jul 12, 2017 6.210 6.394 6.044 6.317 948,825 +0.37(+6.19%)
Jul 11, 2017 5.810 6.305 5.784 5.949 1,391,151 +0.17(+2.97%)
Jul 10, 2017 5.759 6.000 5.743 5.778 358,442 -0.05(-0.87%)
Jul 07, 2017 5.765 5.873 5.727 5.829 281,528 +0.03(+0.44%)
Jul 06, 2017 5.835 5.924 5.708 5.803 464,729 -0.15(-2.56%)
Jul 05, 2017 5.981 6.057 5.625 5.956 562,368 -0.11(-1.78%)
Jul 03, 2017 6.184 6.235 5.917 6.063 438,394 -0.18(-2.85%)
Jun 30, 2017 6.254 6.019 6.241 604,241 +0.16(+2.61%)
Jun 29, 2017 6.038 6.171 5.841 6.083 587,227 +0.10(+1.59%)
Jun 28, 2017 5.936 6.190 5.813 5.987 670,401 +0.11(+1.84%)
Jun 27, 2017 5.771 6.349 5.771 5.879 998,621 +0.15(+2.66%)
Jun 26, 2017 5.892 6.032 5.410 5.727 824,761 -0.13(-2.17%)
Jun 23, 2017 5.587 5.886 5.479 5.854 441,750 +0.29(+5.13%)
Jun 22, 2017 5.486 5.613 5.387 5.568 389,482 +0.10(+1.86%)
Jun 21, 2017 5.416 5.670 5.213 5.467 587,013 +0.03(+0.58%)
Jun 20, 2017 5.416 5.448 5.238 5.435 280,835 -0.05(-0.93%)
Jun 19, 2017 5.200 5.517 5.105 5.486 843,632 +0.29(+5.49%)
Jun 16, 2017 5.035 5.232 5.022 5.200 362,362 +0.18(+3.54%)
Jun 15, 2017 5.213 5.346 4.997 5.022 638,252 -0.29(-5.50%)
Jun 14, 2017 5.714 5.867 5.270 5.314 940,431 -0.42(-7.31%)
Jun 13, 2017 5.663 5.873 5.530 5.733 440,569 +0.11(+2.03%)
Jun 12, 2017 5.714 5.886 5.562 5.619 483,042 -0.05(-0.90%)
Jun 09, 2017 5.625 5.886 5.575 5.670 1,087,205 +0.17(+3.00%)
Jun 08, 2017 4.971 5.575 4.952 5.505 535,255 +0.52(+10.45%)
Jun 07, 2017 5.086 5.295 4.952 4.984 371,023 -0.10(-2.00%)
Jun 06, 2017 4.876 5.156 4.832 5.086 438,991 +0.21(+4.30%)
Jun 05, 2017 4.959 5.073 4.857 4.876 524,205 -0.16(-3.15%)
Jun 02, 2017 5.327 5.351 4.908 5.035 895,757 -0.26(-4.92%)
Jun 01, 2017 5.086 5.346 4.902 5.295 622,404 +0.25(+5.04%)
May 31, 2017 5.016 5.162 4.876 5.041 765,681 -0.04(-0.75%)
May 30, 2017 5.232 5.232 5.048 5.079 655,528 -0.15(-2.79%)
May 26, 2017 5.206 5.778 5.150 5.225 1,916,493 +0.27(+5.45%)
May 25, 2017 5.206 5.378 4.914 4.956 1,544,027 -0.28(-5.28%)
May 24, 2017 5.556 5.810 5.003 5.232 1,345,277 -0.34(-6.15%)
May 23, 2017 5.517 5.632 5.302 5.575 561,324 +0.08(+1.50%)
May 22, 2017 5.657 5.721 5.365 5.492 700,761 -0.16(-2.81%)
May 19, 2017 5.143 5.670 5.143 5.651 1,223,051 +0.53(+10.42%)
May 18, 2017 5.086 5.340 5.048 5.117 918,184 -0.01(-0.12%)
May 17, 2017 5.003 5.194 4.806 5.124 1,614,327 +0.01(+0.25%)
May 16, 2017 5.143 5.200 4.908 5.111 976,684 -0.03(-0.49%)
May 15, 2017 5.251 5.295 5.006 5.136 973,088 -0.08(-1.46%)
May 12, 2017 5.225 5.346 5.136 5.213 547,970 -0.01(-0.24%)
May 11, 2017 5.410 5.435 5.136 5.225 705,023 -0.21(-3.86%)
May 10, 2017 5.410 5.511 5.321 5.435 1,036,153 +0.03(+0.47%)
May 09, 2017 5.416 5.562 5.295 5.410 661,131 +0.03(+0.59%)
May 08, 2017 5.429 5.638 5.225 5.378 922,600 +0.02(+0.36%)
May 05, 2017 5.270 5.492 5.175 5.359 1,258,244 +0.21(+4.07%)
May 04, 2017 5.587 5.619 5.086 5.149 1,435,389 -0.47(-8.36%)
May 03, 2017 6.051 6.070 5.460 5.619 1,486,246 -0.45(-7.43%)
May 02, 2017 6.051 6.152 5.721 6.070 1,248,644 -0.07(-1.14%)
May 01, 2017 6.013 6.273 5.968 6.140 480,757 +0.13(+2.22%)
Apr 28, 2017 6.349 6.375 5.994 6.006 1,052,045 -0.35(-5.49%)
Apr 27, 2017 6.470 6.540 6.349 6.356 1,315,963 +0.03(+0.40%)
Apr 26, 2017 6.000 6.590 5.886 6.330 1,418,261 +0.35(+5.84%)
Apr 25, 2017 6.178 6.349 5.956 5.981 2,010,661 -0.24(-3.88%)
Apr 24, 2017 6.127 6.337 5.886 6.222 1,172,496 +0.26(+4.37%)
Apr 21, 2017 6.146 6.378 5.949 5.962 1,195,305 -0.13(-2.19%)
Apr 20, 2017 6.590 6.590 5.975 6.095 1,801,003 -0.22(-3.42%)
Apr 19, 2017 6.819 6.978 6.305 6.311 1,554,619 -0.51(-7.45%)
Apr 18, 2017 7.302 7.302 6.698 6.819 1,378,982 -0.61(-8.21%)
Apr 17, 2017 7.670 7.760 7.333 7.429 786,343 -0.19(-2.50%)
Apr 13, 2017 7.644 7.936 7.511 7.619 928,971 -0.10(-1.23%)
Apr 12, 2017 8.019 8.133 7.536 7.714 1,527,803 -0.37(-4.63%)
Apr 11, 2017 8.413 8.508 7.828 8.089 1,058,285 -0.15(-1.77%)
Apr 10, 2017 8.178 8.508 8.032 8.235 1,138,486 +0.17(+2.05%)
Apr 07, 2017 8.051 8.178 7.662 8.070 1,607,726 +0.37(+4.78%)
Apr 06, 2017 7.346 8.044 7.346 7.702 1,578,587 +0.55(+7.63%)
Apr 05, 2017 7.473 7.619 7.073 7.156 522,836 -0.29(-3.84%)
Apr 04, 2017 7.289 7.473 7.156 7.441 425,022 +0.09(+1.21%)
Apr 03, 2017 7.556 7.556 7.168 7.352 640,764 -0.19(-2.53%)
Mar 31, 2017 7.619 7.670 7.378 7.543 503,419 -0.08(-1.00%)
Mar 30, 2017 7.441 7.671 7.365 7.619 998,047 +0.21(+2.83%)
Mar 29, 2017 7.498 7.683 7.302 7.410 1,144,255 -0.03(-0.34%)
Mar 28, 2017 7.079 7.778 6.952 7.435 2,790,254 +1.01(+15.71%)
Mar 27, 2017 6.273 6.463 5.975 6.425 573,348 +0.03(+0.50%)
Mar 24, 2017 6.305 6.603 6.305 6.394 702,959 +0.14(+2.23%)
Mar 23, 2017 5.994 6.279 5.943 6.254 789,542 +0.26(+4.34%)
Mar 22, 2017 6.133 6.362 5.911 5.994 671,680 -0.22(-3.48%)
Mar 21, 2017 7.302 7.302 6.203 6.210 1,487,942 -1.02(-14.06%)
Mar 20, 2017 7.302 7.365 6.997 7.225 718,965 -0.10(-1.30%)
Mar 17, 2017 7.048 7.327 6.870 7.321 932,719 +0.29(+4.06%)
Mar 16, 2017 6.438 7.213 6.438 7.035 1,471,218 +0.62(+9.70%)
Mar 15, 2017 6.343 6.476 6.171 6.413 453,128 +0.15(+2.43%)
Mar 14, 2017 6.197 6.400 5.892 6.260 509,526 -0.01(-0.20%)
Mar 13, 2017 6.159 6.375 6.006 6.273 1,051,745 +0.04(+0.71%)
Mar 10, 2017 5.727 6.305 5.727 6.229 931,192 +0.51(+9.00%)
Mar 09, 2017 5.930 5.974 5.600 5.714 721,902 -0.25(-4.15%)
Mar 08, 2017 6.235 6.317 5.790 5.962 1,022,318 -0.25(-4.09%)
Mar 07, 2017 6.584 6.629 6.140 6.216 628,087 -0.29(-4.39%)
Mar 06, 2017 6.921 7.003 6.425 6.502 1,036,591 -0.30(-4.39%)
Mar 03, 2017 6.559 6.914 6.476 6.800 800,416 +0.24(+3.68%)
Mar 02, 2017 6.317 7.073 6.229 6.559 1,650,092 +0.25(+3.92%)
Mar 01, 2017 6.044 6.317 6.000 6.311 1,493,835 +0.36(+6.08%)
Feb 28, 2017 5.790 6.095 5.780 5.949 448,603 +0.11(+1.85%)
Feb 27, 2017 5.962 6.000 5.524 5.841 839,900 -0.20(-3.26%)
Feb 24, 2017 5.924 6.127 5.905 6.038 794,458 +0.11(+1.93%)
Feb 23, 2017 6.222 6.222 5.905 5.924 1,407,677 -0.17(-2.71%)
Feb 22, 2017 5.956 6.222 5.917 6.089 1,808,175 +0.18(+3.12%)
Feb 21, 2017 5.676 6.233 5.619 5.905 2,380,188 +0.66(+12.59%)
Feb 17, 2017 5.244 5.244 5.244 0 +0.08(+1.60%)
Feb 16, 2017 5.467 5.517 5.143 5.162 471,828 -0.29(-5.24%)
Feb 15, 2017 5.556 5.702 5.403 5.448 401,745 -0.16(-2.83%)
Feb 14, 2017 5.390 5.638 5.390 5.606 340,125 +0.18(+3.27%)
Feb 13, 2017 5.416 5.524 5.365 5.429 377,279 +0.01(+0.23%)
Feb 10, 2017 5.359 5.537 5.308 5.416 427,989 +0.04(+0.71%)
Feb 09, 2017 5.219 5.537 4.952 5.378 1,032,615 -0.06(-1.05%)
Feb 08, 2017 5.613 5.613 5.308 5.435 873,380 -0.14(-2.56%)
Feb 07, 2017 5.746 5.924 5.549 5.578 538,962 -0.12(-2.17%)
Feb 06, 2017 5.759 5.873 5.460 5.702 1,016,336 -0.08(-1.43%)
Feb 03, 2017 5.492 5.797 5.477 5.784 603,470 +0.36(+6.55%)
Feb 02, 2017 5.575 5.594 5.346 5.429 601,529 -0.19(-3.39%)
Feb 01, 2017 5.524 5.638 5.505 5.619 491,786 +0.10(+1.84%)
Jan 31, 2017 5.302 5.581 5.149 5.517 792,708 +0.11(+2.12%)
Jan 30, 2017 5.651 5.651 5.251 5.403 687,159 -0.30(-5.34%)
Jan 27, 2017 5.765 5.936 5.695 5.708 798,537 -0.03(-0.55%)
Jan 26, 2017 5.530 5.790 5.508 5.740 1,045,293 +0.18(+3.20%)
Jan 25, 2017 5.752 5.790 5.384 5.562 1,169,535 -0.15(-2.67%)
Jan 24, 2017 5.810 5.854 5.498 5.714 1,199,834 -0.14(-2.39%)
Jan 23, 2017 5.333 5.987 5.276 5.854 1,796,867 +0.10(+1.77%)
Jan 20, 2017 5.302 6.032 5.302 5.752 2,373,535 +0.50(+9.42%)
Jan 19, 2017 5.371 5.429 5.105 5.257 1,631,402 -0.13(-2.47%)
Jan 18, 2017 4.641 5.651 4.641 5.390 2,676,326 +0.74(+15.83%)
Jan 17, 2017 4.578 4.734 4.451 4.654 789,174 +0.06(+1.24%)
Jan 13, 2017 4.597 4.597 4.597 0 +0.34(+7.90%)
Jan 12, 2017 4.324 4.442 4.146 4.260 360,970 -0.03(-0.74%)
Jan 11, 2017 3.905 4.337 3.867 4.292 576,566 +0.32(+8.16%)
Jan 10, 2017 3.841 4.102 3.794 3.968 583,971 +0.12(+3.14%)
Jan 09, 2017 3.829 3.879 3.676 3.848 382,724 -0.03(-0.82%)
Jan 06, 2017 3.905 3.915 3.714 3.879 386,888 -0.05(-1.29%)
Jan 05, 2017 3.714 4.343 3.708 3.930 1,708,164 +0.20(+5.27%)
Jan 04, 2017 3.670 3.746 3.606 3.733 465,106 +0.13(+3.52%)
Jan 03, 2017 3.327 3.619 3.308 3.606 762,699 +0.36(+11.15%)
Dec 30, 2016 3.244 3.244 3.244 0 +0.01(+0.39%)
Dec 29, 2016 3.346 3.384 3.187 3.232 172,248 -0.13(-3.78%)
Dec 28, 2016 3.295 3.378 3.238 3.359 350,562 +0.04(+1.34%)
Dec 27, 2016 3.244 3.378 3.213 3.314 204,255 +0.06(+1.75%)
Dec 23, 2016 3.257 3.257 3.257 0 +0.13(+4.27%)
Dec 22, 2016 3.060 3.200 3.016 3.124 204,373 +0.09(+2.93%)
Dec 21, 2016 3.060 3.098 2.978 3.035 609,192 -0.02(-0.62%)
Dec 20, 2016 3.213 3.232 2.940 3.054 1,000,559 -0.15(-4.75%)
Dec 19, 2016 3.378 3.435 3.194 3.206 566,137 -0.17(-5.08%)
Dec 16, 2016 3.689 3.727 3.327 3.378 708,269 -0.25(-6.99%)
Dec 15, 2016 3.410 3.873 3.378 3.632 1,708,533 +0.24(+7.12%)
Dec 14, 2016 3.333 3.486 3.333 3.390 650,502 -0.01(-0.37%)
Dec 13, 2016 3.441 3.549 3.371 3.403 418,026 -0.07(-2.01%)
Dec 12, 2016 3.492 3.562 3.321 3.473 438,572 -0.03(-0.91%)
Dec 09, 2016 3.422 3.556 3.390 3.505 581,275 +0.07(+2.03%)
Dec 08, 2016 3.441 3.448 3.283 3.435 583,066 -0.01(-0.37%)
Dec 07, 2016 3.473 3.517 3.429 3.448 439,428 -0.04(-1.27%)
Dec 06, 2016 3.397 3.517 3.327 3.492 439,063 +0.12(+3.58%)
Dec 05, 2016 3.302 3.416 3.276 3.371 560,152 +0.13(+4.12%)
Dec 02, 2016 3.143 3.327 3.103 3.238 437,671 +0.08(+2.41%)
Dec 01, 2016 3.302 3.492 3.111 3.162 834,814 -0.12(-3.67%)
Nov 30, 2016 3.454 3.543 3.251 3.283 452,840 -0.13(-3.90%)
Nov 29, 2016 3.390 3.517 3.352 3.416 353,907 -0.01(-0.37%)
Nov 28, 2016 3.232 3.581 3.232 3.429 556,909 +0.18(+5.68%)
Nov 25, 2016 3.340 3.403 3.225 3.244 241,772 -0.12(-3.58%)
Nov 23, 2016 3.365 3.365 3.365 0 -0.10(-2.75%)
Nov 22, 2016 3.486 3.651 3.333 3.460 1,897,073 +0.03(+0.74%)
Nov 21, 2016 3.492 3.501 3.365 3.435 625,756 +0.01(+0.18%)
Nov 18, 2016 3.460 3.575 3.270 3.429 570,155 +0.03(+0.75%)
Nov 17, 2016 3.746 3.746 3.251 3.403 1,345,854 -0.17(-4.63%)
Nov 16, 2016 3.657 3.766 3.371 3.568 4,774,214 +0.20(+6.04%)
Nov 15, 2016 3.429 3.556 3.315 3.365 2,136,752 +0.10(+3.11%)
Nov 14, 2016 3.378 3.422 3.197 3.263 2,894,141 -0.06(-1.72%)
Nov 11, 2016 3.460 3.460 3.105 3.321 678,369 +0.05(+1.55%)
Nov 10, 2016 2.959 3.289 2.952 3.270 724,205 +0.32(+10.75%)
Nov 09, 2016 2.825 3.010 2.749 2.952 158,500 +0.13(+4.49%)
Nov 08, 2016 2.730 2.851 2.673 2.825 112,228 +0.11(+3.97%)
Nov 07, 2016 2.667 2.728 2.603 2.717 178,342 +0.13(+4.90%)
Nov 04, 2016 2.578 2.711 2.571 2.590 118,736 -0.01(-0.49%)
Nov 03, 2016 2.667 2.698 2.565 2.603 253,074 -0.05(-1.91%)
Nov 02, 2016 2.768 2.781 2.629 2.654 144,923 -0.11(-4.13%)
Nov 01, 2016 2.927 2.940 2.768 2.768 208,357 -0.13(-4.39%)
Oct 31, 2016 2.851 2.927 2.825 2.895 100,294 +0.03(+1.11%)
Oct 28, 2016 2.806 2.908 2.806 2.863 101,472 +0.04(+1.35%)
Oct 27, 2016 2.863 2.863 2.806 2.825 63,239 -0.01(-0.45%)
Oct 26, 2016 2.870 2.946 2.825 2.838 141,699 -0.04(-1.32%)
Oct 25, 2016 2.857 2.933 2.832 2.876 236,382 -0.01(-0.44%)
Oct 24, 2016 2.933 2.933 2.857 2.889 326,509 -0.04(-1.52%)
Oct 21, 2016 2.927 3.010 2.921 2.933 46,453 -0.02(-0.65%)
Oct 20, 2016 3.016 3.060 2.908 2.952 396,013 -0.11(-3.53%)
Oct 19, 2016 3.003 3.073 2.971 3.060 186,248 +0.09(+2.99%)
Oct 18, 2016 2.990 3.010 2.908 2.971 186,073 +0.08(+2.63%)
Oct 17, 2016 2.984 2.990 2.857 2.895 148,228 -0.10(-3.39%)
Oct 14, 2016 3.016 3.098 2.933 2.997 187,833 +0.01(+0.21%)
Oct 13, 2016 2.990 3.003 2.914 2.990 221,784 +0.00(+0.00%)
Oct 12, 2016 2.952 3.073 2.911 2.990 144,070 +0.03(+1.07%)
Oct 11, 2016 2.908 2.971 2.889 2.959 213,299 +0.07(+2.42%)
Oct 10, 2016 3.181 3.200 2.863 2.889 630,911 -0.14(-4.61%)
Oct 07, 2016 3.168 3.206 3.010 3.029 184,491 -0.14(-4.41%)
Oct 06, 2016 3.092 3.194 3.067 3.168 399,827 +0.08(+2.67%)
Oct 05, 2016 2.940 3.206 2.927 3.086 444,479 +0.18(+6.11%)
Oct 04, 2016 2.952 2.990 2.883 2.908 264,370 -0.03(-0.87%)
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.