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 (%)
Aug 31, 2021 15.71 15.75 14.97 15.52 5,597,574 -0.57(-3.52%)
Aug 30, 2021 16.25 16.45 15.69 16.08 2,995,614 +0.09(+0.55%)
Aug 27, 2021 15.09 16.03 14.96 16.00 3,314,223 +0.92(+6.12%)
Aug 26, 2021 14.89 15.23 14.78 15.07 2,208,045 +0.20(+1.31%)
Aug 25, 2021 14.74 15.06 14.55 14.88 2,349,572 +0.18(+1.24%)
Aug 24, 2021 14.78 15.21 14.59 14.70 3,312,993 -0.01(-0.09%)
Aug 23, 2021 14.15 14.80 14.12 14.71 3,614,519 +1.02(+7.48%)
Aug 20, 2021 13.57 13.82 13.19 13.69 2,862,073 -0.10(-0.73%)
Aug 19, 2021 14.15 14.24 13.42 13.79 3,480,849 -0.18(-1.25%)
Aug 18, 2021 13.98 14.45 13.66 13.96 3,982,338 +0.35(+2.59%)
Aug 17, 2021 13.60 14.11 13.44 13.61 3,522,756 -0.05(-0.33%)
Aug 16, 2021 13.27 13.73 12.98 13.66 3,150,607 +0.31(+2.29%)
Aug 13, 2021 13.29 13.61 13.15 13.35 2,703,739 +0.12(+0.94%)
Aug 12, 2021 13.13 13.33 12.81 13.22 1,846,992 +0.16(+1.25%)
Aug 11, 2021 12.70 13.08 12.57 13.06 2,656,329 +0.50(+3.94%)
Aug 10, 2021 11.88 12.65 11.68 12.57 2,666,081 +0.69(+5.82%)
Aug 09, 2021 12.57 12.58 11.84 11.88 5,002,446 -0.75(-5.94%)
Aug 06, 2021 13.20 13.24 12.13 12.63 5,660,780 -0.15(-1.17%)
Aug 05, 2021 12.45 12.89 12.41 12.78 3,422,747 +0.42(+3.38%)
Aug 04, 2021 12.56 12.68 12.25 12.36 1,262,608 -0.16(-1.25%)
Aug 03, 2021 12.51 12.51 12.00 12.51 1,580,914 +0.01(+0.05%)
Aug 02, 2021 12.58 12.87 12.36 12.51 1,892,894 +0.10(+0.84%)
Jul 30, 2021 12.62 12.64 12.18 12.40 1,777,610 -0.22(-1.70%)
Jul 29, 2021 12.31 12.76 12.21 12.62 1,656,408 +0.42(+3.47%)
Jul 28, 2021 12.06 12.40 11.88 12.20 1,267,811 +0.25(+2.07%)
Jul 27, 2021 12.29 12.29 11.50 11.95 2,473,413 -0.36(-2.91%)
Jul 26, 2021 12.10 12.47 12.06 12.31 2,128,656 +0.23(+1.89%)
Jul 23, 2021 12.38 12.41 11.90 12.08 1,678,327 -0.12(-0.96%)
Jul 22, 2021 12.10 12.20 11.80 12.20 1,505,728 +0.13(+1.08%)
Jul 21, 2021 11.50 12.14 11.40 12.06 1,958,949 +0.73(+6.44%)
Jul 20, 2021 11.57 11.59 11.18 11.33 2,360,052 -0.09(-0.80%)
Jul 19, 2021 10.85 11.47 10.79 11.43 4,263,184 +0.12(+1.10%)
Jul 16, 2021 12.27 12.36 11.25 11.30 4,882,927 -0.91(-7.47%)
Jul 15, 2021 12.09 12.56 12.01 12.21 2,050,117 +0.06(+0.48%)
Jul 14, 2021 12.44 12.83 12.10 12.16 2,984,119 -0.27(-2.15%)
Jul 13, 2021 13.02 13.10 12.36 12.42 2,748,672 -0.84(-6.34%)
Jul 12, 2021 13.36 13.36 12.94 13.26 1,245,252 -0.13(-0.97%)
Jul 09, 2021 13.21 13.52 12.98 13.39 1,845,350 +0.35(+2.70%)
Jul 08, 2021 12.84 13.19 12.73 13.04 2,195,181 -0.48(-3.57%)
Jul 07, 2021 13.57 13.77 13.13 13.52 2,028,753 +0.10(+0.73%)
Jul 06, 2021 13.41 13.56 12.84 13.43 2,385,474 +0.01(+0.10%)
Jul 02, 2021 13.47 13.81 13.19 13.41 4,740,167 -0.50(-3.61%)
Jul 01, 2021 14.97 15.06 13.68 13.92 3,878,410 -1.04(-6.97%)
Jun 30, 2021 14.80 15.21 14.69 14.96 1,537,617 +0.14(+0.97%)
Jun 29, 2021 15.15 15.30 14.67 14.82 1,599,858 -0.11(-0.74%)
Jun 28, 2021 15.70 15.73 14.60 14.93 3,064,667 -0.43(-2.80%)
Jun 25, 2021 16.09 16.45 15.33 15.36 4,092,026 -0.27(-1.71%)
Jun 24, 2021 14.78 15.66 14.78 15.62 2,385,816 +0.84(+5.69%)
Jun 23, 2021 15.19 15.70 14.76 14.78 2,282,230 -0.53(-3.45%)
Jun 22, 2021 14.41 15.32 13.69 15.31 3,905,684 +0.65(+4.40%)
Jun 21, 2021 14.24 14.86 14.19 14.67 2,563,218 +0.24(+1.67%)
Jun 18, 2021 14.19 14.71 13.96 14.42 2,383,861 -0.31(-2.12%)
Jun 17, 2021 15.49 15.71 14.37 14.74 4,171,300 -1.15(-7.22%)
Jun 16, 2021 14.61 15.97 14.61 15.88 5,956,272 +1.41(+9.73%)
Jun 15, 2021 14.12 14.57 13.56 14.48 2,841,827 +0.43(+3.06%)
Jun 14, 2021 14.85 15.16 13.89 14.05 3,723,239 -0.65(-4.43%)
Jun 11, 2021 14.24 14.71 14.08 14.70 3,090,185 +0.66(+4.74%)
Jun 10, 2021 13.95 14.51 13.84 14.03 2,635,582 +0.38(+2.82%)
Jun 09, 2021 13.53 13.77 13.46 13.65 2,869,874 +0.25(+1.85%)
Jun 08, 2021 13.52 13.56 12.93 13.40 2,304,659 +0.07(+0.54%)
Jun 07, 2021 12.52 13.42 12.43 13.33 3,998,764 +1.02(+8.32%)
Jun 04, 2021 12.23 12.38 11.99 12.31 1,801,343 +0.14(+1.18%)
Jun 03, 2021 12.40 12.48 12.02 12.16 3,134,881 -0.43(-3.42%)
Jun 02, 2021 13.00 13.09 12.23 12.59 2,668,274 -0.44(-3.35%)
Jun 01, 2021 13.00 13.06 12.50 13.03 2,858,606 +0.31(+2.46%)
May 28, 2021 12.49 12.99 12.49 12.72 1,990,032 +0.08(+0.62%)
May 27, 2021 12.52 12.74 12.25 12.64 3,803,318 +0.04(+0.31%)
May 26, 2021 13.05 13.19 12.36 12.60 5,009,773 -0.45(-3.44%)
May 25, 2021 14.06 14.09 13.01 13.05 5,966,349 -1.53(-10.52%)
May 24, 2021 13.77 14.68 13.62 14.58 2,809,111 +0.73(+5.23%)
May 21, 2021 13.62 14.28 13.54 13.86 3,049,869 +0.38(+2.81%)
May 20, 2021 13.87 14.12 12.90 13.48 6,914,456 -0.99(-6.83%)
May 19, 2021 14.30 14.69 13.77 14.47 3,529,351 +0.28(+1.99%)
May 18, 2021 13.56 14.53 13.53 14.18 3,256,615 +0.88(+6.61%)
May 17, 2021 13.61 13.82 13.29 13.31 2,214,048 -0.36(-2.63%)
May 14, 2021 13.64 13.91 13.33 13.66 2,268,205 -0.11(-0.79%)
May 13, 2021 13.67 13.97 13.45 13.77 2,223,985 +0.01(+0.05%)
May 12, 2021 14.45 14.54 13.65 13.77 3,432,475 -1.14(-7.62%)
May 11, 2021 13.36 14.95 13.35 14.90 3,652,821 +0.71(+5.02%)
May 10, 2021 14.76 14.94 14.19 14.19 3,399,951 -0.25(-1.73%)
May 07, 2021 13.22 14.70 13.20 14.44 4,894,917 +1.28(+9.76%)
May 06, 2021 12.45 13.35 12.23 13.16 3,324,749 +0.07(+0.56%)
May 05, 2021 13.48 13.77 12.84 13.08 3,086,373 -0.03(-0.22%)
May 04, 2021 13.66 13.98 12.59 13.11 3,622,771 -0.37(-2.76%)
May 03, 2021 12.16 13.90 12.16 13.49 5,650,590 +1.53(+12.78%)
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%)
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.