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 (%)
Oct 31, 2019 6.902 7.013 6.660 6.762 1,416,998 -0.20(-2.92%)
Oct 30, 2019 7.136 7.162 6.857 6.965 1,112,654 -0.23(-3.26%)
Oct 29, 2019 7.117 7.263 6.985 7.200 720,184 +0.01(+0.18%)
Oct 28, 2019 7.073 7.232 7.029 7.187 677,085 +0.11(+1.52%)
Oct 25, 2019 7.200 7.264 7.016 7.079 1,061,709 -0.11(-1.59%)
Oct 24, 2019 7.429 7.498 7.168 7.194 2,504,482 -0.17(-2.33%)
Oct 23, 2019 6.978 7.422 6.971 7.365 3,353,037 +0.39(+5.65%)
Oct 22, 2019 6.990 7.086 6.952 6.971 575,647 -0.06(-0.81%)
Oct 21, 2019 7.016 7.111 6.965 7.029 581,256 +0.04(+0.64%)
Oct 18, 2019 6.984 7.181 6.914 6.984 740,566 -0.04(-0.54%)
Oct 17, 2019 6.889 7.067 6.857 7.022 895,154 +0.10(+1.37%)
Oct 16, 2019 6.857 6.987 6.857 6.927 500,745 +0.05(+0.74%)
Oct 15, 2019 7.048 7.048 6.819 6.876 863,975 -0.14(-1.99%)
Oct 14, 2019 7.067 7.162 6.984 7.016 683,264 -0.03(-0.36%)
Oct 11, 2019 7.200 7.200 6.933 7.041 1,873,780 -0.14(-1.95%)
Oct 10, 2019 6.984 7.213 6.895 7.181 1,614,993 +0.20(+2.82%)
Oct 09, 2019 6.762 7.035 6.673 6.984 1,498,412 +0.30(+4.56%)
Oct 08, 2019 6.508 6.700 6.476 6.679 469,224 +0.04(+0.67%)
Oct 07, 2019 6.635 6.781 6.590 6.635 700,013 -0.01(-0.19%)
Oct 04, 2019 6.457 6.660 6.413 6.648 693,631 +0.25(+3.87%)
Oct 03, 2019 6.298 6.419 6.266 6.400 707,921 +0.04(+0.70%)
Oct 02, 2019 6.356 6.444 6.248 6.356 639,695 -0.01(-0.10%)
Oct 01, 2019 6.394 6.629 6.349 6.362 529,276 -0.03(-0.50%)
Sep 30, 2019 6.457 6.457 6.343 6.394 296,527 +0.02(+0.30%)
Sep 27, 2019 6.413 6.533 6.349 6.375 712,531 -0.02(-0.30%)
Sep 26, 2019 6.425 6.425 6.248 6.394 381,742 -0.04(-0.59%)
Sep 25, 2019 6.311 6.552 6.229 6.432 1,037,033 +0.12(+1.86%)
Sep 24, 2019 6.610 6.679 6.260 6.314 867,065 -0.28(-4.19%)
Sep 23, 2019 6.489 6.629 6.451 6.590 468,779 +0.11(+1.66%)
Sep 20, 2019 6.502 6.635 6.470 6.483 693,946 +0.03(+0.49%)
Sep 19, 2019 6.571 6.629 6.451 6.451 753,990 -0.18(-2.78%)
Sep 18, 2019 6.717 6.756 6.527 6.635 719,555 -0.17(-2.43%)
Sep 17, 2019 6.857 6.902 6.686 6.800 632,226 -0.12(-1.74%)
Sep 16, 2019 7.048 7.219 6.870 6.921 637,441 -0.23(-3.28%)
Sep 13, 2019 7.117 7.302 7.035 7.156 783,248 +0.10(+1.44%)
Sep 12, 2019 6.927 7.143 6.813 7.054 1,040,007 +0.08(+1.18%)
Sep 11, 2019 6.965 7.079 6.832 6.971 1,021,342 -0.03(-0.45%)
Sep 10, 2019 7.079 7.130 6.902 7.003 1,178,298 -0.07(-0.99%)
Sep 09, 2019 6.883 7.073 6.775 7.073 1,145,080 +0.29(+4.21%)
Sep 06, 2019 6.794 6.883 6.730 6.787 923,109 -0.01(-0.09%)
Sep 05, 2019 6.997 7.073 6.737 6.794 1,235,857 -0.14(-2.01%)
Sep 04, 2019 6.749 7.035 6.641 6.933 2,036,771 +0.25(+3.70%)
Sep 03, 2019 6.622 6.743 6.476 6.686 1,301,672 +0.04(+0.57%)
Aug 30, 2019 6.438 6.775 6.438 6.648 1,019,814 +0.28(+4.39%)
Aug 29, 2019 6.413 6.533 6.292 6.368 745,445 +0.04(+0.60%)
Aug 28, 2019 6.311 6.362 6.102 6.330 1,084,661 +0.05(+0.81%)
Aug 27, 2019 6.317 6.400 6.171 6.279 834,217 +0.05(+0.82%)
Aug 26, 2019 6.216 6.368 6.165 6.229 561,239 +0.09(+1.45%)
Aug 23, 2019 6.514 6.667 6.089 6.140 1,073,521 -0.50(-7.55%)
Aug 22, 2019 6.610 6.730 6.546 6.641 957,778 +0.08(+1.26%)
Aug 21, 2019 6.552 6.616 6.330 6.559 1,082,352 +0.07(+1.08%)
Aug 20, 2019 6.305 6.521 6.178 6.489 838,641 +0.14(+2.20%)
Aug 19, 2019 6.349 6.390 6.127 6.349 1,169,201 +0.08(+1.32%)
Aug 16, 2019 5.981 6.343 5.930 6.267 1,397,815 +0.42(+7.17%)
Aug 15, 2019 5.848 5.892 5.721 5.848 605,856 -0.01(-0.11%)
Aug 14, 2019 6.038 6.127 5.822 5.854 1,292,647 -0.32(-5.14%)
Aug 13, 2019 5.778 6.260 5.651 6.171 1,268,953 +0.50(+8.72%)
Aug 12, 2019 5.816 5.833 5.594 5.676 1,208,099 -0.22(-3.77%)
Aug 09, 2019 5.924 5.968 5.663 5.898 1,426,480 -0.02(-0.32%)
Aug 08, 2019 5.651 6.013 5.486 5.917 1,271,057 +0.38(+6.88%)
Aug 07, 2019 5.587 5.644 5.460 5.537 897,775 -0.06(-1.02%)
Aug 06, 2019 5.492 5.663 5.460 5.594 1,010,468 +0.20(+3.65%)
Aug 05, 2019 5.575 5.581 5.308 5.397 1,333,235 -0.32(-5.66%)
Aug 02, 2019 5.873 5.904 5.607 5.721 597,083 -0.05(-0.88%)
Aug 01, 2019 6.248 6.248 5.702 5.771 1,474,692 -0.50(-8.00%)
Jul 31, 2019 6.381 6.406 6.190 6.273 689,564 -0.08(-1.20%)
Jul 30, 2019 6.362 6.444 6.133 6.349 1,255,943 -0.04(-0.70%)
Jul 29, 2019 6.629 6.629 6.381 6.394 444,461 -0.21(-3.17%)
Jul 26, 2019 6.559 6.616 6.432 6.603 687,803 +0.07(+1.07%)
Jul 25, 2019 6.641 6.832 6.483 6.533 736,921 -0.13(-2.00%)
Jul 24, 2019 6.667 6.737 6.457 6.667 1,374,914 -0.23(-3.40%)
Jul 23, 2019 7.136 7.156 6.800 6.902 1,546,334 -0.29(-4.06%)
Jul 22, 2019 6.813 7.340 6.813 7.194 2,076,721 +0.43(+6.39%)
Jul 19, 2019 6.965 7.092 6.692 6.762 1,023,909 -0.17(-2.38%)
Jul 18, 2019 6.756 6.933 6.553 6.927 679,905 +0.12(+1.77%)
Jul 17, 2019 6.889 6.895 6.603 6.806 989,320 -0.08(-1.11%)
Jul 16, 2019 6.857 6.978 6.756 6.883 666,369 +0.08(+1.12%)
Jul 15, 2019 6.762 6.952 6.756 6.806 759,036 +0.04(+0.66%)
Jul 12, 2019 6.825 6.883 6.667 6.762 533,138 -0.03(-0.47%)
Jul 11, 2019 6.730 6.965 6.724 6.794 764,082 +0.10(+1.52%)
Jul 10, 2019 6.952 6.952 6.641 6.692 817,338 -0.13(-1.95%)
Jul 09, 2019 6.584 6.851 6.470 6.825 773,729 +0.25(+3.76%)
Jul 08, 2019 6.667 6.762 6.375 6.578 1,064,005 -0.13(-1.89%)
Jul 05, 2019 6.286 6.762 6.203 6.705 1,739,118 +0.43(+6.77%)
Jul 03, 2019 6.241 6.356 6.159 6.279 601,493 +0.04(+0.61%)
Jul 02, 2019 6.190 6.330 6.025 6.241 796,656 +0.10(+1.65%)
Jul 01, 2019 6.190 6.305 6.127 6.140 854,821 +0.01(+0.21%)
Jun 28, 2019 5.829 6.127 5.708 6.127 865,464 +0.30(+5.12%)
Jun 27, 2019 5.714 5.879 5.619 5.829 776,254 +0.23(+4.20%)
Jun 26, 2019 5.410 5.642 5.397 5.594 629,446 +0.24(+4.51%)
Jun 25, 2019 5.283 5.371 5.251 5.352 510,826 +0.07(+1.32%)
Jun 24, 2019 5.397 5.448 5.257 5.283 434,212 -0.05(-0.95%)
Jun 21, 2019 5.397 5.492 5.295 5.333 861,999 -0.10(-1.87%)
Jun 20, 2019 5.498 5.613 5.314 5.435 478,777 -0.07(-1.27%)
Jun 19, 2019 5.302 5.689 5.289 5.505 981,466 +0.19(+3.58%)
Jun 18, 2019 5.016 5.403 4.997 5.314 794,889 +0.34(+6.90%)
Jun 17, 2019 4.965 5.060 4.921 4.971 301,274 +0.01(+0.26%)
Jun 14, 2019 5.111 5.175 4.863 4.959 501,795 -0.15(-2.86%)
Jun 13, 2019 4.952 5.117 4.940 5.105 455,164 +0.19(+3.88%)
Jun 12, 2019 5.054 5.054 4.895 4.914 274,337 -0.22(-4.21%)
Jun 11, 2019 5.124 5.216 5.029 5.130 419,979 +0.09(+1.76%)
Jun 10, 2019 5.035 5.206 5.022 5.041 300,304 -0.02(-0.38%)
Jun 07, 2019 5.219 5.219 4.997 5.060 553,613 -0.15(-2.80%)
Jun 06, 2019 4.927 5.225 4.921 5.206 974,418 +0.27(+5.53%)
Jun 05, 2019 4.832 4.959 4.717 4.933 611,502 +0.10(+2.10%)
Jun 04, 2019 4.698 4.851 4.654 4.832 670,034 +0.22(+4.68%)
Jun 03, 2019 4.895 4.895 4.533 4.616 1,078,812 -0.24(-4.97%)
May 31, 2019 4.679 4.870 4.670 4.857 936,969 +0.02(+0.39%)
May 30, 2019 4.806 4.940 4.768 4.838 1,254,475 -0.03(-0.65%)
May 29, 2019 4.749 4.873 4.603 4.870 1,789,486 +0.10(+1.99%)
May 28, 2019 4.889 4.889 4.610 4.775 1,737,744 +0.06(+1.35%)
May 24, 2019 4.571 4.870 4.571 4.711 1,576,892 +0.09(+1.92%)
May 23, 2019 4.254 4.800 4.204 4.622 2,677,892 -0.54(-10.46%)
May 22, 2019 5.270 5.333 5.130 5.162 402,688 -0.08(-1.45%)
May 21, 2019 5.194 5.301 5.190 5.238 337,028 +0.13(+2.61%)
May 20, 2019 5.041 5.136 5.009 5.105 203,876 -0.01(-0.12%)
May 17, 2019 5.136 5.205 5.086 5.111 291,060 -0.08(-1.47%)
May 16, 2019 5.251 5.270 5.162 5.187 224,568 -0.02(-0.37%)
May 15, 2019 4.965 5.263 4.965 5.206 319,942 +0.18(+3.67%)
May 14, 2019 4.978 5.086 4.895 5.022 367,701 +0.09(+1.80%)
May 13, 2019 5.079 5.079 4.883 4.933 508,763 -0.27(-5.13%)
May 10, 2019 5.067 5.232 5.051 5.200 348,233 +0.13(+2.63%)
May 09, 2019 5.187 5.187 5.022 5.067 601,509 -0.17(-3.27%)
May 08, 2019 5.067 5.340 5.029 5.238 638,285 +0.16(+3.12%)
May 07, 2019 5.397 5.452 4.971 5.079 1,110,101 -0.43(-7.83%)
May 06, 2019 5.581 5.581 5.346 5.511 1,020,283 -0.22(-3.77%)
May 03, 2019 5.632 5.746 5.460 5.727 647,011 +0.13(+2.27%)
May 02, 2019 5.543 5.717 5.460 5.600 614,909 +0.04(+0.80%)
May 01, 2019 5.537 5.721 5.505 5.556 668,235 +0.04(+0.69%)
Apr 30, 2019 5.606 5.740 5.454 5.517 1,339,785 -0.08(-1.47%)
Apr 29, 2019 5.251 5.622 5.238 5.600 1,293,853 +0.39(+7.56%)
Apr 26, 2019 5.003 5.251 5.003 5.206 858,849 +0.16(+3.14%)
Apr 25, 2019 5.016 5.067 4.794 5.048 671,781 +0.03(+0.63%)
Apr 24, 2019 5.073 5.073 4.902 5.016 512,077 -0.08(-1.50%)
Apr 23, 2019 5.060 5.143 4.927 5.092 805,536 +0.02(+0.38%)
Apr 22, 2019 5.079 5.114 4.952 5.073 566,985 +0.03(+0.50%)
Apr 18, 2019 5.238 5.238 5.022 5.048 568,103 -0.20(-3.75%)
Apr 17, 2019 5.263 5.416 5.175 5.244 939,701 +0.01(+0.24%)
Apr 16, 2019 5.086 5.270 4.978 5.232 1,094,141 +0.15(+2.87%)
Apr 15, 2019 5.041 5.119 4.959 5.086 301,184 +0.12(+2.43%)
Apr 12, 2019 5.060 5.181 4.933 4.965 911,769 -0.08(-1.51%)
Apr 11, 2019 5.003 5.111 4.946 5.041 894,984 +0.03(+0.51%)
Apr 10, 2019 4.775 5.060 4.705 5.016 1,319,611 +0.25(+5.19%)
Apr 09, 2019 4.857 4.863 4.571 4.768 2,269,501 -0.08(-1.57%)
Apr 08, 2019 4.686 4.863 4.641 4.844 1,204,048 +0.18(+3.95%)
Apr 05, 2019 4.578 4.711 4.502 4.660 963,429 +0.10(+2.23%)
Apr 04, 2019 4.432 4.646 4.413 4.559 1,134,387 +0.15(+3.31%)
Apr 03, 2019 4.375 4.476 4.330 4.413 1,033,452 +0.06(+1.46%)
Apr 02, 2019 4.260 4.425 4.190 4.349 1,042,905 +0.08(+1.93%)
Apr 01, 2019 4.235 4.356 4.229 4.267 597,261 +0.09(+2.13%)
Mar 29, 2019 4.178 4.305 4.121 4.178 563,378 +0.03(+0.61%)
Mar 28, 2019 4.178 4.210 4.076 4.152 483,702 -0.01(-0.15%)
Mar 27, 2019 4.152 4.273 4.038 4.159 1,234,192 +0.01(+0.31%)
Mar 26, 2019 4.127 4.159 4.013 4.146 1,221,206 +0.04(+0.93%)
Mar 25, 2019 4.165 4.229 3.911 4.108 1,158,071 -0.07(-1.67%)
Mar 22, 2019 4.362 4.413 4.102 4.178 1,082,656 -0.22(-4.91%)
Mar 21, 2019 4.400 4.457 4.279 4.394 741,368 -0.01(-0.29%)
Mar 20, 2019 4.419 4.540 4.286 4.406 1,389,465 +0.12(+2.81%)
Mar 19, 2019 4.368 4.444 4.267 4.286 551,143 -0.07(-1.60%)
Mar 18, 2019 4.508 4.508 4.273 4.356 647,910 -0.17(-3.79%)
Mar 15, 2019 4.444 4.571 4.444 4.527 733,478 +0.10(+2.15%)
Mar 14, 2019 4.451 4.571 4.381 4.432 748,383 +0.11(+2.50%)
Mar 13, 2019 4.476 4.519 4.317 4.324 694,932 -0.13(-2.85%)
Mar 12, 2019 4.432 4.521 4.413 4.451 588,117 +0.04(+0.86%)
Mar 11, 2019 4.190 4.425 4.190 4.413 1,274,799 +0.28(+6.76%)
Mar 08, 2019 4.419 4.419 4.102 4.133 1,365,684 -0.25(-5.79%)
Mar 07, 2019 4.717 4.771 4.381 4.387 1,327,032 -0.33(-7.00%)
Mar 06, 2019 4.959 5.003 4.660 4.717 641,793 -0.24(-4.87%)
Mar 05, 2019 4.825 5.175 4.825 4.959 1,324,830 +0.13(+2.63%)
Mar 04, 2019 4.756 4.914 4.756 4.832 457,204 +0.11(+2.42%)
Mar 01, 2019 4.717 4.737 4.603 4.717 564,638 +0.03(+0.54%)
Feb 28, 2019 4.724 4.743 4.546 4.692 862,465 -0.04(-0.81%)
Feb 27, 2019 4.895 4.902 4.730 4.730 1,238,690 -0.12(-2.49%)
Feb 26, 2019 4.959 4.984 4.800 4.851 493,960 -0.11(-2.18%)
Feb 25, 2019 4.997 5.048 4.914 4.959 938,111 -0.01(-0.13%)
Feb 22, 2019 4.978 5.111 4.952 4.965 579,128 -0.03(-0.51%)
Feb 21, 2019 5.086 5.111 4.971 4.990 366,963 -0.09(-1.75%)
Feb 20, 2019 5.079 5.156 5.035 5.079 608,707 -0.03(-0.50%)
Feb 19, 2019 5.111 5.168 4.971 5.105 1,002,531 -0.10(-1.95%)
Feb 15, 2019 4.933 5.257 4.921 5.206 841,681 +0.06(+1.11%)
Feb 14, 2019 5.086 5.181 5.016 5.149 535,521 +0.08(+1.50%)
Feb 13, 2019 5.238 5.333 5.048 5.073 966,728 -0.13(-2.44%)
Feb 12, 2019 5.175 5.384 5.022 5.200 1,653,256 +0.13(+2.50%)
Feb 11, 2019 4.952 5.086 4.927 5.073 849,931 +0.13(+2.57%)
Feb 08, 2019 4.940 5.003 4.825 4.946 525,893 -0.03(-0.64%)
Feb 07, 2019 4.921 5.143 4.825 4.978 978,801 -0.11(-2.24%)
Feb 06, 2019 4.965 5.206 4.927 5.092 995,901 +0.05(+1.01%)
Feb 05, 2019 4.876 5.156 4.813 5.041 836,603 +0.17(+3.39%)
Feb 04, 2019 5.022 5.022 4.679 4.876 551,332 -0.15(-3.03%)
Feb 01, 2019 4.781 5.057 4.711 5.029 1,093,524 +0.32(+6.88%)
Jan 31, 2019 4.857 4.908 4.603 4.705 1,005,354 -0.11(-2.37%)
Jan 30, 2019 4.660 4.883 4.381 4.819 2,797,661 -0.01(-0.26%)
Jan 29, 2019 5.073 5.079 4.794 4.832 1,708,975 -0.25(-4.88%)
Jan 28, 2019 5.333 5.333 4.997 5.079 1,914,030 -0.49(-8.78%)
Jan 25, 2019 5.810 5.841 5.505 5.568 1,496,252 -0.20(-3.52%)
Jan 24, 2019 5.689 5.835 5.594 5.771 421,590 +0.08(+1.34%)
Jan 23, 2019 5.797 5.810 5.537 5.695 969,365 -0.11(-1.86%)
Jan 22, 2019 6.413 6.413 5.670 5.803 1,585,840 -0.83(-12.45%)
Jan 18, 2019 6.235 6.711 6.235 6.629 1,658,792 +0.49(+7.96%)
Jan 17, 2019 5.930 6.235 5.924 6.140 303,474 +0.17(+2.87%)
Jan 16, 2019 5.841 6.041 5.673 5.968 836,923 +0.09(+1.51%)
Jan 15, 2019 6.127 6.127 5.803 5.879 864,723 -0.25(-4.14%)
Jan 14, 2019 6.178 6.216 6.000 6.133 573,091 -0.16(-2.52%)
Jan 11, 2019 6.330 6.330 6.146 6.292 588,893 -0.12(-1.88%)
Jan 10, 2019 6.552 6.552 6.299 6.413 1,024,733 -0.24(-3.63%)
Jan 09, 2019 6.698 6.756 6.476 6.654 750,479 -0.04(-0.57%)
Jan 08, 2019 6.705 6.775 6.565 6.692 709,809 +0.08(+1.25%)
Jan 07, 2019 6.470 6.705 6.438 6.610 714,766 +0.17(+2.66%)
Jan 04, 2019 6.152 6.483 6.063 6.438 919,171 +0.50(+8.45%)
Jan 03, 2019 6.000 6.102 5.892 5.936 333,109 -0.06(-1.06%)
Jan 02, 2019 5.714 6.032 5.575 6.000 626,364 +0.20(+3.39%)
Dec 31, 2018 5.670 5.892 5.429 5.803 764,191 +0.18(+3.16%)
Dec 28, 2018 5.613 5.816 5.524 5.625 687,803 +0.02(+0.34%)
Dec 27, 2018 5.581 5.613 5.314 5.606 560,014 -0.08(-1.34%)
Dec 26, 2018 5.321 5.702 5.206 5.683 435,893 +0.41(+7.83%)
Dec 24, 2018 5.200 5.365 5.136 5.270 331,223 +0.03(+0.61%)
Dec 21, 2018 5.517 5.565 5.200 5.238 1,236,849 -0.17(-3.17%)
Dec 20, 2018 5.663 5.841 5.396 5.410 863,273 -0.29(-5.02%)
Dec 19, 2018 5.816 6.006 5.651 5.695 603,619 -0.12(-2.07%)
Dec 18, 2018 5.956 5.994 5.651 5.816 1,472,652 -0.05(-0.87%)
Dec 17, 2018 6.216 6.216 5.797 5.867 1,216,188 -0.36(-5.71%)
Dec 14, 2018 6.165 6.352 6.070 6.222 1,050,684 +0.04(+0.72%)
Dec 13, 2018 6.108 6.235 6.108 6.178 863,317 +0.07(+1.14%)
Dec 12, 2018 6.089 6.260 6.083 6.108 416,629 +0.04(+0.63%)
Dec 11, 2018 6.089 6.241 5.829 6.070 468,667 +0.06(+1.06%)
Dec 10, 2018 5.949 6.114 5.765 6.006 1,229,614 -0.01(-0.11%)
Dec 07, 2018 5.924 6.146 5.908 6.013 866,566 +0.08(+1.28%)
Dec 06, 2018 5.949 6.013 5.702 5.936 1,581,945 -0.13(-2.09%)
Dec 04, 2018 6.381 6.381 6.035 6.063 1,102,186 -0.32(-5.07%)
Dec 03, 2018 6.197 6.438 6.095 6.387 1,142,885 +0.31(+5.12%)
Nov 30, 2018 6.146 6.184 5.797 6.076 1,556,890 -0.06(-1.03%)
Nov 29, 2018 6.197 6.298 6.127 6.140 1,435,161 +0.03(+0.42%)
Nov 28, 2018 6.362 6.362 5.949 6.114 1,499,796 -0.29(-4.46%)
Nov 27, 2018 5.911 6.451 5.898 6.400 3,817,261 +0.56(+9.57%)
Nov 26, 2018 5.873 5.904 5.657 5.841 1,950,025 +0.21(+3.72%)
Nov 23, 2018 5.498 5.771 5.460 5.632 1,063,914 +0.18(+3.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.27(+5.27%)
Nov 20, 2018 5.511 5.568 5.076 5.181 1,823,502 -0.37(-6.64%)
Nov 19, 2018 5.905 6.032 5.530 5.549 893,809 -0.32(-5.51%)
Nov 16, 2018 5.854 5.905 5.733 5.873 487,935 +0.00(+0.00%)
Nov 15, 2018 6.032 6.108 5.632 5.873 2,515,194 -0.06(-1.07%)
Nov 14, 2018 6.133 6.213 5.759 5.936 1,699,344 -0.20(-3.31%)
Nov 13, 2018 6.514 6.590 6.127 6.140 718,821 -0.34(-5.29%)
Nov 12, 2018 6.705 6.768 6.419 6.483 835,338 -0.20(-3.04%)
Nov 09, 2018 6.667 6.743 6.438 6.686 948,151 -0.03(-0.47%)
Nov 08, 2018 6.667 6.822 6.540 6.717 1,476,232 +0.13(+1.93%)
Nov 07, 2018 7.302 7.378 6.521 6.590 2,979,352 -0.70(-9.66%)
Nov 06, 2018 7.625 7.670 7.270 7.295 1,198,046 -0.37(-4.81%)
Nov 05, 2018 7.638 7.917 7.613 7.663 468,974 -0.04(-0.49%)
Nov 02, 2018 7.943 8.032 7.632 7.702 506,520 -0.17(-2.18%)
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.