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 )

25.67 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 11.64 12.18 11.59 11.96 1,896,734 +0.36(+3.10%)
Apr 29, 2021 11.87 11.92 11.50 11.60 2,563,902 -0.19(-1.63%)
Apr 28, 2021 11.68 12.08 11.62 11.79 3,209,256 +0.13(+1.10%)
Apr 27, 2021 11.88 12.14 11.54 11.66 1,883,216 +0.02(+0.16%)
Apr 26, 2021 11.59 11.82 11.49 11.64 2,166,879 +0.29(+2.54%)
Apr 23, 2021 11.42 11.50 10.99 11.35 1,505,671 +0.21(+1.90%)
Apr 22, 2021 11.29 11.72 11.11 11.14 2,566,549 -0.24(-2.09%)
Apr 21, 2021 10.94 11.41 10.81 11.38 2,172,010 +0.79(+7.45%)
Apr 20, 2021 10.81 10.93 10.33 10.59 1,869,620 -0.33(-3.00%)
Apr 19, 2021 10.58 11.10 10.53 10.92 3,016,756 +0.65(+6.38%)
Apr 16, 2021 9.949 10.49 9.891 10.26 2,357,596 +0.48(+4.92%)
Apr 15, 2021 10.13 10.19 9.692 9.782 1,148,309 -0.03(-0.26%)
Apr 14, 2021 9.275 10.28 9.223 9.807 2,769,444 +0.54(+5.82%)
Apr 13, 2021 9.339 9.416 9.121 9.268 1,006,068 -0.21(-2.17%)
Apr 12, 2021 9.596 9.615 9.088 9.474 1,310,004 -0.01(-0.07%)
Apr 09, 2021 9.506 9.518 9.287 9.480 754,549 +0.02(+0.20%)
Apr 08, 2021 9.480 9.531 9.262 9.461 853,888 +0.03(+0.34%)
Apr 07, 2021 9.236 9.557 9.165 9.429 911,923 +0.21(+2.30%)
Apr 06, 2021 8.973 9.371 8.934 9.217 964,727 +0.09(+0.98%)
Apr 05, 2021 9.409 9.419 8.909 9.127 1,360,016 -0.17(-1.86%)
Apr 01, 2021 9.429 9.525 9.172 9.300 1,032,967 -0.12(-1.29%)
Mar 31, 2021 9.608 9.628 9.217 9.422 1,478,257 -0.15(-1.61%)
Mar 30, 2021 9.364 9.608 9.063 9.576 1,386,061 +0.24(+2.54%)
Mar 29, 2021 9.608 9.717 9.217 9.339 1,371,248 -0.37(-3.80%)
Mar 26, 2021 10.02 10.17 9.409 9.708 1,958,120 -0.08(-0.82%)
Mar 25, 2021 8.761 9.916 8.511 9.788 3,062,263 +0.84(+9.40%)
Mar 24, 2021 9.287 9.397 8.947 8.947 1,975,615 +0.04(+0.43%)
Mar 23, 2021 10.33 10.33 8.832 8.909 4,757,330 -1.84(-17.08%)
Mar 22, 2021 11.36 11.48 10.67 10.74 2,320,355 -0.08(-0.77%)
Mar 19, 2021 10.60 10.95 10.32 10.83 1,661,161 +0.37(+3.50%)
Mar 18, 2021 10.19 11.19 10.19 10.46 3,638,021 +0.33(+3.23%)
Mar 17, 2021 9.878 10.21 9.698 10.13 1,756,792 +0.51(+5.27%)
Mar 16, 2021 10.26 10.26 9.525 9.628 1,637,607 -0.66(-6.43%)
Mar 15, 2021 10.26 10.36 9.859 10.29 1,297,853 +0.07(+0.69%)
Mar 12, 2021 10.06 10.53 9.737 10.22 3,043,125 +0.15(+1.47%)
Mar 11, 2021 9.621 10.15 9.377 10.07 3,667,904 +0.70(+7.47%)
Mar 10, 2021 8.780 9.563 8.703 9.371 3,549,780 +0.55(+6.26%)
Mar 09, 2021 8.774 9.031 8.633 8.819 1,425,542 +0.13(+1.55%)
Mar 08, 2021 8.902 8.967 8.589 8.684 1,301,148 -0.04(-0.51%)
Mar 05, 2021 8.960 8.986 8.177 8.729 2,200,236 +0.06(+0.74%)
Mar 04, 2021 9.082 9.743 8.440 8.665 2,705,844 -0.43(-4.73%)
Mar 03, 2021 8.877 9.191 8.768 9.095 2,154,265 +0.31(+3.58%)
Mar 02, 2021 8.992 9.095 8.774 8.780 1,730,876 -0.05(-0.58%)
Mar 01, 2021 9.172 9.287 8.755 8.832 1,072,327 -0.21(-2.27%)
Feb 26, 2021 8.973 9.307 8.806 9.037 1,329,770 -0.20(-2.15%)
Feb 25, 2021 9.198 9.608 9.151 9.236 2,531,972 +0.13(+1.41%)
Feb 24, 2021 8.447 9.146 8.440 9.108 1,990,355 +0.55(+6.37%)
Feb 23, 2021 8.857 8.902 8.126 8.562 1,443,450 -0.42(-4.65%)
Feb 22, 2021 8.755 9.326 8.607 8.979 2,721,957 +0.33(+3.78%)
Feb 19, 2021 8.594 8.947 8.421 8.652 1,504,892 +0.18(+2.12%)
Feb 18, 2021 8.761 9.031 8.280 8.472 1,966,117 -0.66(-7.24%)
Feb 17, 2021 9.037 9.133 8.543 9.133 2,507,289 -0.04(-0.49%)
Feb 16, 2021 9.287 9.621 9.005 9.178 2,487,007 +0.12(+1.27%)
Feb 12, 2021 7.830 9.358 7.830 9.063 5,521,781 +1.11(+13.96%)
Feb 11, 2021 7.574 8.145 7.503 7.952 2,127,160 +0.37(+4.87%)
Feb 10, 2021 7.702 7.805 7.497 7.583 1,312,919 -0.01(-0.13%)
Feb 09, 2021 7.413 7.638 7.240 7.593 1,672,421 +0.11(+1.46%)
Feb 08, 2021 7.407 7.766 7.355 7.484 1,726,762 -0.04(-0.60%)
Feb 05, 2021 7.176 7.542 7.124 7.529 1,717,717 +0.45(+6.35%)
Feb 04, 2021 7.214 7.291 6.977 7.080 1,155,180 -0.08(-1.08%)
Feb 03, 2021 6.694 7.201 6.694 7.157 1,762,351 +0.39(+5.69%)
Feb 02, 2021 6.598 6.816 6.386 6.771 2,332,595 -0.02(-0.28%)
Feb 01, 2021 6.495 6.829 6.130 6.791 3,954,558 -0.02(-0.28%)
Jan 29, 2021 6.682 7.118 6.669 6.810 1,957,341 +0.26(+4.02%)
Jan 28, 2021 6.592 6.682 6.444 6.547 1,354,078 -0.08(-1.26%)
Jan 27, 2021 6.611 6.868 6.572 6.630 1,756,732 -0.17(-2.46%)
Jan 26, 2021 6.797 6.977 6.649 6.797 1,951,059 -0.17(-2.40%)
Jan 25, 2021 7.060 7.311 6.855 6.964 1,639,801 -0.35(-4.82%)
Jan 22, 2021 6.996 7.349 6.810 7.317 1,578,898 +0.15(+2.06%)
Jan 21, 2021 7.317 7.355 6.778 7.169 2,010,907 -0.20(-2.74%)
Jan 20, 2021 7.574 7.612 7.160 7.372 1,154,658 -0.18(-2.34%)
Jan 19, 2021 7.587 7.708 7.375 7.548 1,445,285 +0.17(+2.35%)
Jan 15, 2021 7.830 7.843 7.259 7.375 1,696,372 -0.35(-4.49%)
Jan 14, 2021 7.163 7.824 7.124 7.721 2,598,870 +0.60(+8.48%)
Jan 13, 2021 7.291 7.304 6.906 7.118 1,729,081 -0.24(-3.31%)
Jan 12, 2021 7.041 7.375 7.009 7.362 1,580,147 +0.28(+3.99%)
Jan 11, 2021 7.060 7.157 6.855 7.080 1,677,444 -0.03(-0.45%)
Jan 08, 2021 6.515 7.169 6.502 7.112 2,870,029 +0.82(+12.95%)
Jan 07, 2021 6.097 6.508 6.059 6.296 2,028,187 +0.33(+5.48%)
Jan 06, 2021 5.956 6.123 5.783 5.969 1,617,700 -0.04(-0.75%)
Jan 05, 2021 5.700 6.046 5.700 6.014 1,500,510 +0.33(+5.82%)
Jan 04, 2021 5.777 5.883 5.558 5.683 1,021,051 +0.02(+0.28%)
Dec 31, 2020 5.667 5.667 5.667 619,208 +0.15(+2.79%)
Dec 30, 2020 5.417 5.545 5.411 5.513 619,208 +0.10(+1.90%)
Dec 29, 2020 5.539 5.539 5.289 5.411 643,742 -0.01(-0.12%)
Dec 28, 2020 5.623 5.655 5.359 5.417 1,057,833 -0.19(-3.43%)
Dec 24, 2020 5.757 5.777 5.545 5.610 628,505 +0.01(+0.11%)
Dec 23, 2020 5.982 5.982 5.533 5.603 1,882,035 -0.15(-2.57%)
Dec 22, 2020 5.655 5.976 5.655 5.751 2,564,153 +0.26(+4.80%)
Dec 21, 2020 5.353 5.597 5.237 5.488 2,513,124 +0.15(+2.89%)
Dec 18, 2020 5.295 5.494 5.210 5.334 1,291,599 +0.17(+3.36%)
Dec 17, 2020 5.026 5.276 4.974 5.160 958,260 +0.19(+3.74%)
Dec 16, 2020 5.006 5.058 4.891 4.974 483,687 +0.03(+0.52%)
Dec 15, 2020 4.974 5.026 4.846 4.949 875,503 +0.04(+0.78%)
Dec 14, 2020 5.135 5.167 4.878 4.910 1,185,988 -0.18(-3.53%)
Dec 11, 2020 5.205 5.244 5.064 5.090 628,972 -0.19(-3.53%)
Dec 10, 2020 5.135 5.302 5.077 5.276 1,019,747 +0.17(+3.40%)
Dec 09, 2020 5.205 5.295 4.981 5.103 1,887,716 -0.13(-2.45%)
Dec 08, 2020 5.270 5.520 5.199 5.231 1,416,983 -0.05(-0.97%)
Dec 07, 2020 5.603 5.648 5.231 5.282 1,669,972 -0.29(-5.18%)
Dec 04, 2020 5.391 5.655 5.372 5.571 1,580,456 +0.28(+5.21%)
Dec 03, 2020 5.205 5.398 5.205 5.295 1,226,706 +0.09(+1.73%)
Dec 02, 2020 5.225 5.295 5.051 5.205 2,234,380 +0.10(+2.01%)
Dec 01, 2020 5.732 5.732 5.071 5.103 3,486,153 -0.17(-3.17%)
Nov 30, 2020 5.424 5.712 5.173 5.270 4,425,568 +0.33(+6.62%)
Nov 27, 2020 4.750 5.006 4.692 4.942 819,363 +0.19(+4.05%)
Nov 25, 2020 4.782 4.795 4.653 4.750 456,811 +0.00(+0.00%)
Nov 24, 2020 4.916 4.942 4.711 4.750 981,467 -0.15(-3.14%)
Nov 23, 2020 4.531 4.968 4.499 4.904 2,078,771 +0.42(+9.30%)
Nov 20, 2020 4.551 4.563 4.461 4.486 420,821 -0.06(-1.41%)
Nov 19, 2020 4.519 4.570 4.429 4.551 670,453 +0.00(+0.00%)
Nov 18, 2020 4.409 4.583 4.409 4.551 1,613,504 +0.12(+2.75%)
Nov 17, 2020 4.563 4.634 4.365 4.429 988,386 -0.22(-4.83%)
Nov 16, 2020 4.641 4.660 4.519 4.653 1,283,475 +0.15(+3.42%)
Nov 13, 2020 4.551 4.657 4.474 4.499 633,335 -0.05(-1.13%)
Nov 12, 2020 4.551 4.596 4.506 4.551 667,385 +0.06(+1.29%)
Nov 11, 2020 4.531 4.621 4.442 4.493 825,305 -0.02(-0.43%)
Nov 10, 2020 4.493 4.531 4.384 4.512 493,270 +0.04(+0.86%)
Nov 09, 2020 4.486 4.551 4.384 4.474 849,883 +0.23(+5.45%)
Nov 06, 2020 4.172 4.281 4.153 4.243 529,415 +0.17(+4.09%)
Nov 05, 2020 4.076 4.191 4.044 4.076 900,554 +0.10(+2.42%)
Nov 04, 2020 3.986 4.076 3.928 3.979 537,866 +0.00(+0.00%)
Nov 03, 2020 4.044 4.044 3.967 3.979 551,754 +0.03(+0.65%)
Nov 02, 2020 4.056 4.114 3.941 3.954 408,257 -0.05(-1.28%)
Oct 30, 2020 4.037 4.140 3.934 4.005 357,877 -0.01(-0.16%)
Oct 29, 2020 3.934 4.050 3.928 4.011 755,094 +0.06(+1.63%)
Oct 28, 2020 4.275 4.275 3.934 3.947 786,138 -0.43(-9.82%)
Oct 27, 2020 4.397 4.454 4.371 4.377 534,248 -0.04(-0.94%)
Oct 26, 2020 4.442 4.448 4.294 4.419 413,942 -0.03(-0.65%)
Oct 23, 2020 4.454 4.493 4.365 4.448 534,245 +0.01(+0.14%)
Oct 22, 2020 4.429 4.538 4.422 4.442 1,153,532 +0.04(+0.87%)
Oct 21, 2020 4.563 4.608 4.403 4.403 581,512 -0.12(-2.56%)
Oct 20, 2020 4.416 4.544 4.384 4.519 333,455 +0.12(+2.77%)
Oct 19, 2020 4.339 4.422 4.230 4.397 531,476 +0.10(+2.24%)
Oct 16, 2020 4.416 4.416 4.268 4.300 395,737 -0.12(-2.62%)
Oct 15, 2020 4.326 4.448 4.287 4.416 290,954 +0.03(+0.73%)
Oct 14, 2020 4.390 4.480 4.326 4.384 437,604 +0.06(+1.49%)
Oct 13, 2020 4.525 4.544 4.320 4.320 587,175 -0.23(-5.08%)
Oct 12, 2020 4.557 4.576 4.448 4.551 414,740 -0.03(-0.56%)
Oct 09, 2020 4.743 4.795 4.570 4.576 663,716 -0.20(-4.17%)
Oct 08, 2020 4.653 4.795 4.621 4.775 710,432 +0.17(+3.62%)
Oct 07, 2020 4.756 4.814 4.563 4.608 598,139 -0.15(-3.23%)
Oct 06, 2020 4.961 5.032 4.705 4.762 969,962 -0.17(-3.51%)
Oct 05, 2020 4.762 5.032 4.750 4.936 1,099,464 +0.21(+4.34%)
Oct 02, 2020 4.538 4.737 4.493 4.730 979,060 +0.17(+3.66%)
Oct 01, 2020 4.493 4.589 4.403 4.563 835,998 +0.14(+3.19%)
Sep 30, 2020 4.365 4.499 4.365 4.422 500,886 +0.10(+2.23%)
Sep 29, 2020 4.339 4.493 4.320 4.326 535,485 -0.06(-1.46%)
Sep 28, 2020 4.467 4.480 4.339 4.390 425,941 +0.00(+0.00%)
Sep 25, 2020 4.358 4.512 4.300 4.390 489,218 +0.00(+0.00%)
Sep 24, 2020 4.262 4.454 4.178 4.390 771,711 +0.17(+3.95%)
Sep 23, 2020 4.275 4.403 4.217 4.223 513,952 +0.04(+0.92%)
Sep 22, 2020 4.307 4.384 4.172 4.185 461,320 -0.01(-0.31%)
Sep 21, 2020 4.416 4.461 4.166 4.198 583,438 -0.37(-8.02%)
Sep 18, 2020 4.480 4.634 4.442 4.563 671,818 +0.09(+1.94%)
Sep 17, 2020 4.403 4.493 4.397 4.477 316,025 +0.04(+0.79%)
Sep 16, 2020 4.294 4.448 4.255 4.442 321,340 +0.15(+3.44%)
Sep 15, 2020 4.384 4.384 4.294 4.294 230,404 -0.04(-1.04%)
Sep 14, 2020 4.307 4.377 4.268 4.339 354,630 +0.08(+1.81%)
Sep 11, 2020 4.300 4.358 4.191 4.262 562,289 +0.01(+0.30%)
Sep 10, 2020 4.172 4.316 4.172 4.249 448,370 +0.11(+2.64%)
Sep 09, 2020 4.236 4.243 4.127 4.140 463,677 -0.04(-1.07%)
Sep 08, 2020 4.217 4.320 4.172 4.185 592,275 -0.10(-2.40%)
Sep 04, 2020 4.178 4.313 4.140 4.287 583,478 +0.15(+3.57%)
Sep 03, 2020 4.236 4.313 4.069 4.140 629,122 -0.10(-2.35%)
Sep 02, 2020 4.191 4.294 3.986 4.239 1,101,293 -0.14(-3.22%)
Sep 01, 2020 4.525 4.525 4.287 4.381 536,516 -0.18(-3.87%)
Aug 31, 2020 4.589 4.616 4.493 4.557 407,166 -0.04(-0.98%)
Aug 28, 2020 4.345 4.653 4.345 4.602 707,341 +0.27(+6.14%)
Aug 27, 2020 4.332 4.416 4.304 4.336 353,106 -0.05(-1.10%)
Aug 26, 2020 4.493 4.519 4.358 4.384 413,059 -0.12(-2.71%)
Aug 25, 2020 4.583 4.685 4.486 4.506 691,859 +0.02(+0.43%)
Aug 24, 2020 4.403 4.525 4.403 4.486 476,056 +0.13(+3.10%)
Aug 21, 2020 4.454 4.461 4.320 4.352 408,513 -0.12(-2.73%)
Aug 20, 2020 4.506 4.506 4.243 4.474 993,431 -0.04(-0.85%)
Aug 19, 2020 4.596 4.679 4.454 4.512 606,429 -0.13(-2.77%)
Aug 18, 2020 4.711 4.737 4.525 4.641 473,546 -0.07(-1.50%)
Aug 17, 2020 4.724 4.782 4.634 4.711 600,015 +0.01(+0.14%)
Aug 14, 2020 4.589 4.782 4.544 4.705 490,153 +0.08(+1.81%)
Aug 13, 2020 4.737 4.878 4.557 4.621 746,175 -0.15(-3.23%)
Aug 12, 2020 4.756 4.775 4.608 4.775 492,169 +0.06(+1.22%)
Aug 11, 2020 4.525 4.782 4.422 4.718 1,122,131 +0.28(+6.21%)
Aug 10, 2020 4.429 4.470 4.397 4.442 675,352 +0.01(+0.14%)
Aug 07, 2020 4.454 4.461 4.345 4.435 486,414 -0.06(-1.43%)
Aug 06, 2020 4.653 4.685 4.326 4.499 1,128,952 -0.11(-2.37%)
Aug 05, 2020 4.557 4.673 4.525 4.608 596,577 +0.13(+2.87%)
Aug 04, 2020 4.435 4.557 4.384 4.480 647,683 +0.08(+1.75%)
Aug 03, 2020 4.499 4.525 4.352 4.403 546,745 -0.07(-1.58%)
Jul 31, 2020 4.493 4.563 4.377 4.474 635,516 -0.05(-1.13%)
Jul 30, 2020 4.557 4.575 4.381 4.525 578,172 -0.10(-2.22%)
Jul 29, 2020 4.352 4.673 4.300 4.628 1,684,891 +0.50(+12.13%)
Jul 28, 2020 4.133 4.178 4.069 4.127 468,450 +0.00(+0.00%)
Jul 27, 2020 3.973 4.146 3.883 4.127 547,030 +0.13(+3.38%)
Jul 24, 2020 3.870 4.011 3.851 3.992 575,532 +0.08(+2.13%)
Jul 23, 2020 3.813 3.922 3.768 3.909 452,173 +0.08(+2.18%)
Jul 22, 2020 3.999 3.999 3.768 3.825 816,697 -0.20(-4.94%)
Jul 21, 2020 4.050 4.111 3.851 4.024 842,519 -0.04(-1.03%)
Jul 20, 2020 4.076 4.082 3.922 4.066 534,419 -0.05(-1.32%)
Jul 17, 2020 4.127 4.186 4.031 4.121 489,685 +0.02(+0.47%)
Jul 16, 2020 4.089 4.185 4.018 4.101 439,508 +0.01(+0.16%)
Jul 15, 2020 4.069 4.140 3.967 4.095 821,372 +0.08(+2.08%)
Jul 14, 2020 4.044 4.044 3.787 4.011 773,234 -0.01(-0.32%)
Jul 13, 2020 4.114 4.185 3.973 4.024 597,745 -0.04(-1.10%)
Jul 10, 2020 4.031 4.121 3.825 4.069 1,087,810 +0.03(+0.80%)
Jul 09, 2020 4.281 4.326 4.024 4.037 665,017 -0.26(-5.98%)
Jul 08, 2020 4.275 4.422 4.243 4.294 549,873 -0.01(-0.30%)
Jul 07, 2020 4.397 4.397 4.153 4.307 1,027,558 -0.21(-4.69%)
Jul 06, 2020 4.442 4.525 4.352 4.519 1,458,491 +0.34(+8.14%)
Jul 02, 2020 4.275 4.339 4.133 4.178 877,477 +0.01(+0.23%)
Jul 01, 2020 4.236 4.332 4.127 4.169 625,682 -0.07(-1.59%)
Jun 30, 2020 4.217 4.287 4.050 4.236 1,065,983 +0.00(+0.00%)
Jun 29, 2020 4.204 4.365 4.159 4.236 635,455 +0.08(+1.85%)
Jun 26, 2020 4.416 4.416 4.095 4.159 758,911 -0.21(-4.85%)
Jun 25, 2020 4.390 4.506 4.268 4.371 528,605 -0.04(-0.87%)
Jun 24, 2020 4.570 4.615 4.365 4.409 820,833 -0.18(-3.92%)
Jun 23, 2020 4.724 4.782 4.544 4.589 1,091,218 +0.00(+0.00%)
Jun 22, 2020 4.660 4.769 4.496 4.589 1,065,215 -0.11(-2.26%)
Jun 19, 2020 5.026 5.051 4.678 4.695 1,551,009 -0.30(-5.98%)
Jun 18, 2020 4.621 5.135 4.570 4.994 2,900,046 +0.44(+9.58%)
Jun 17, 2020 4.519 4.718 4.519 4.557 1,169,536 +0.11(+2.45%)
Jun 16, 2020 4.493 4.730 4.287 4.448 1,355,319 +0.15(+3.43%)
Jun 15, 2020 4.005 4.438 3.979 4.300 805,549 +0.16(+3.88%)
Jun 12, 2020 4.089 4.281 4.018 4.140 1,507,696 +0.17(+4.20%)
Jun 11, 2020 4.114 4.318 3.954 3.973 1,432,684 -0.28(-6.64%)
Jun 10, 2020 4.371 4.461 4.089 4.255 1,443,244 -0.01(-0.30%)
Jun 09, 2020 4.332 4.345 4.095 4.268 935,159 -0.13(-2.92%)
Jun 08, 2020 4.409 4.531 4.300 4.397 947,648 +0.08(+1.78%)
Jun 05, 2020 4.352 4.384 4.127 4.320 1,323,694 +0.26(+6.49%)
Jun 04, 2020 4.024 4.079 3.761 4.056 1,306,573 +0.08(+2.10%)
Jun 03, 2020 3.581 4.005 3.537 3.973 2,049,805 +0.52(+15.06%)
Jun 02, 2020 3.453 3.562 3.338 3.453 1,443,275 +0.05(+1.51%)
Jun 01, 2020 3.280 3.460 3.196 3.402 1,295,769 +0.13(+4.13%)
May 29, 2020 3.248 3.460 3.158 3.267 1,075,345 +0.02(+0.59%)
May 28, 2020 3.376 3.427 3.196 3.248 1,375,808 -0.08(-2.50%)
May 27, 2020 3.216 3.357 3.119 3.331 1,524,767 -0.05(-1.52%)
May 26, 2020 3.363 3.569 3.357 3.382 858,357 +0.12(+3.54%)
May 22, 2020 3.338 3.354 3.158 3.267 637,853 -0.07(-2.12%)
May 21, 2020 3.498 3.530 3.286 3.338 766,946 -0.15(-4.24%)
May 20, 2020 3.235 3.614 3.209 3.485 1,120,022 +0.26(+8.17%)
May 19, 2020 3.273 3.316 3.145 3.222 680,702 -0.03(-0.79%)
May 18, 2020 2.933 3.331 2.901 3.248 1,220,045 +0.42(+15.00%)
May 15, 2020 2.792 2.959 2.715 2.824 783,995 +0.04(+1.62%)
May 14, 2020 2.567 2.798 2.535 2.779 1,011,753 +0.26(+10.46%)
May 13, 2020 2.766 2.821 2.478 2.516 1,477,104 -0.24(-8.84%)
May 12, 2020 2.978 2.997 2.760 2.760 1,452,503 -0.19(-6.32%)
May 11, 2020 3.158 3.158 2.869 2.946 1,187,325 -0.24(-7.46%)
May 08, 2020 3.164 3.280 3.113 3.184 698,616 +0.04(+1.22%)
May 07, 2020 3.132 3.241 3.042 3.145 565,494 +0.06(+2.08%)
May 06, 2020 3.151 3.151 2.888 3.081 1,291,458 -0.03(-1.03%)
May 05, 2020 3.338 3.389 3.087 3.113 1,081,521 -0.21(-6.37%)
May 04, 2020 3.460 3.562 3.228 3.325 803,985 -0.15(-4.25%)
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.