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 )

26.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2018 7.384 7.384 7.384 0 +0.23(+3.29%)
Mar 28, 2018 7.448 7.549 7.086 7.149 498,434 -0.31(-4.17%)
Mar 27, 2018 7.702 7.778 7.378 7.460 328,166 -0.19(-2.49%)
Mar 26, 2018 7.422 7.689 7.156 7.651 540,654 +0.34(+4.60%)
Mar 23, 2018 7.486 7.810 7.302 7.314 988,648 -0.18(-2.37%)
Mar 22, 2018 7.740 7.740 7.448 7.492 346,155 -0.24(-3.12%)
Mar 21, 2018 7.613 7.908 7.585 7.733 282,791 +0.11(+1.42%)
Mar 20, 2018 7.778 7.889 7.549 7.625 303,495 -0.13(-1.72%)
Mar 19, 2018 7.892 7.892 7.568 7.759 401,076 -0.15(-1.85%)
Mar 16, 2018 7.803 7.936 7.702 7.905 461,737 +0.08(+1.06%)
Mar 15, 2018 8.210 8.254 7.765 7.822 509,458 -0.40(-4.86%)
Mar 14, 2018 8.076 8.375 8.063 8.222 475,630 +0.00(+0.00%)
Mar 13, 2018 8.305 8.381 8.114 8.222 662,999 -0.08(-0.92%)
Mar 12, 2018 8.159 8.430 8.159 8.298 917,810 +0.23(+2.83%)
Mar 09, 2018 8.102 8.152 8.032 8.070 388,373 +0.03(+0.32%)
Mar 08, 2018 8.025 8.108 7.956 8.044 394,259 +0.03(+0.40%)
Mar 07, 2018 8.222 7.943 8.013 835,912 -0.21(-2.55%)
Mar 06, 2018 8.273 8.292 8.133 8.222 389,331 +0.03(+0.39%)
Mar 05, 2018 7.873 8.286 7.810 8.190 1,052,448 +0.23(+2.87%)
Mar 02, 2018 7.936 8.038 7.625 7.962 422,585 -0.03(-0.40%)
Mar 01, 2018 8.070 8.190 7.841 7.994 861,736 -0.05(-0.63%)
Feb 28, 2018 8.000 8.438 7.793 8.044 1,235,440 +0.11(+1.44%)
Feb 27, 2018 7.835 8.000 7.768 7.930 480,475 +0.08(+1.05%)
Feb 26, 2018 7.721 7.898 7.524 7.848 455,616 +0.17(+2.23%)
Feb 23, 2018 7.924 7.924 7.619 7.676 491,967 -0.20(-2.58%)
Feb 22, 2018 7.714 7.987 7.714 7.879 570,114 +0.17(+2.14%)
Feb 21, 2018 7.740 7.911 7.702 7.714 383,968 +0.01(+0.08%)
Feb 20, 2018 7.467 7.917 7.467 7.708 680,398 +0.24(+3.23%)
Feb 16, 2018 7.467 7.467 7.467 0 -0.02(-0.25%)
Feb 15, 2018 7.346 7.505 7.162 7.486 355,337 +0.19(+2.61%)
Feb 14, 2018 7.073 7.384 7.073 7.295 472,737 +0.20(+2.86%)
Feb 13, 2018 7.041 7.149 6.959 7.092 221,558 -0.01(-0.18%)
Feb 12, 2018 6.952 7.190 6.816 7.105 627,118 +0.24(+3.52%)
Feb 09, 2018 6.667 6.895 6.476 6.863 974,046 +0.25(+3.84%)
Feb 08, 2018 6.737 6.946 6.667 6.610 1,017,713 -0.12(-1.79%)
Feb 07, 2018 6.686 6.889 6.686 6.730 893,777 +0.06(+0.86%)
Feb 06, 2018 6.540 6.813 6.483 6.673 1,609,630 +0.10(+1.45%)
Feb 05, 2018 6.660 6.876 6.476 6.578 1,103,779 -0.10(-1.43%)
Feb 02, 2018 6.876 6.908 6.667 6.673 1,235,613 -0.22(-3.22%)
Feb 01, 2018 7.092 7.124 6.851 6.895 894,848 -0.18(-2.60%)
Jan 31, 2018 7.054 7.238 6.857 7.079 627,170 +0.10(+1.36%)
Jan 30, 2018 7.283 7.283 6.921 6.984 1,722,914 -0.31(-4.26%)
Jan 29, 2018 7.479 7.486 7.283 7.295 253,317 -0.23(-3.12%)
Jan 26, 2018 7.492 7.606 7.429 7.530 267,819 +0.11(+1.45%)
Jan 25, 2018 7.454 7.505 7.289 7.422 497,560 -0.04(-0.60%)
Jan 24, 2018 7.606 7.670 7.422 7.467 344,662 -0.11(-1.51%)
Jan 23, 2018 7.619 7.714 7.302 7.581 1,034,739 +0.00(+0.00%)
Jan 22, 2018 7.295 7.644 7.295 7.581 1,414,073 +0.29(+3.92%)
Jan 19, 2018 7.340 7.384 7.194 7.295 732,954 -0.05(-0.69%)
Jan 18, 2018 7.448 7.448 7.302 7.346 216,734 -0.10(-1.36%)
Jan 17, 2018 7.365 7.536 7.181 7.448 602,221 +0.06(+0.86%)
Jan 16, 2018 7.594 7.663 7.289 7.384 483,889 -0.17(-2.19%)
Jan 12, 2018 7.549 7.549 7.549 0 +0.06(+0.76%)
Jan 11, 2018 7.581 7.587 7.403 7.492 365,636 -0.01(-0.17%)
Jan 10, 2018 7.663 7.676 7.429 7.505 374,239 -0.19(-2.48%)
Jan 09, 2018 7.879 7.924 7.651 7.695 526,191 -0.21(-2.65%)
Jan 08, 2018 7.727 7.911 7.638 7.905 621,902 +0.16(+2.05%)
Jan 05, 2018 7.917 7.936 7.536 7.746 595,269 -0.12(-1.53%)
Jan 04, 2018 7.841 8.089 7.803 7.867 909,220 +0.12(+1.56%)
Jan 03, 2018 7.587 7.946 7.524 7.746 1,032,902 +0.23(+3.13%)
Jan 02, 2018 7.149 7.619 7.114 7.511 1,087,701 +0.36(+5.06%)
Dec 29, 2017 7.149 7.149 7.149 0 +0.06(+0.81%)
Dec 28, 2017 6.895 7.143 6.794 7.092 423,797 +0.20(+2.95%)
Dec 27, 2017 6.889 7.073 6.873 6.889 420,610 +0.01(+0.09%)
Dec 26, 2017 6.984 7.016 6.838 6.883 385,062 -0.11(-1.63%)
Dec 22, 2017 7.092 7.098 6.952 6.997 269,306 -0.08(-1.17%)
Dec 21, 2017 6.965 7.156 6.965 7.079 398,504 +0.11(+1.64%)
Dec 20, 2017 7.092 7.111 6.908 6.965 556,435 -0.07(-0.99%)
Dec 19, 2017 7.238 7.289 6.965 7.035 516,930 -0.15(-2.03%)
Dec 18, 2017 7.048 7.467 7.048 7.181 576,181 +0.16(+2.26%)
Dec 15, 2017 6.927 7.206 6.800 7.022 545,845 +0.11(+1.65%)
Dec 14, 2017 7.073 7.175 6.889 6.908 796,904 -0.36(-4.98%)
Dec 13, 2017 7.435 7.467 7.086 7.270 1,024,994 -0.28(-3.70%)
Dec 12, 2017 7.359 7.708 7.352 7.549 1,999,469 +0.21(+2.81%)
Dec 11, 2017 6.737 7.371 6.737 7.343 1,740,587 +0.59(+8.80%)
Dec 08, 2017 6.794 6.870 6.686 6.749 794,757 -0.01(-0.19%)
Dec 07, 2017 6.787 6.870 6.743 6.762 431,435 -0.02(-0.28%)
Dec 06, 2017 6.724 6.883 6.584 6.781 721,754 +0.00(+0.00%)
Dec 05, 2017 6.825 6.965 6.711 6.781 835,042 -0.07(-1.02%)
Dec 04, 2017 6.978 7.003 6.622 6.851 812,958 -0.04(-0.64%)
Dec 01, 2017 6.540 6.952 6.540 6.895 1,292,242 +0.50(+7.85%)
Nov 30, 2017 6.254 6.413 6.241 6.394 575,965 +0.17(+2.65%)
Nov 29, 2017 6.159 6.286 6.089 6.229 748,934 +0.06(+1.03%)
Nov 28, 2017 6.229 6.330 6.089 6.165 384,952 -0.06(-0.92%)
Nov 27, 2017 6.184 6.292 6.140 6.222 602,585 +0.03(+0.51%)
Nov 24, 2017 6.152 6.222 6.063 6.190 522,527 +0.09(+1.46%)
Nov 22, 2017 6.032 6.140 5.971 6.102 715,673 +0.08(+1.37%)
Nov 21, 2017 5.987 6.146 5.949 6.019 861,992 +0.08(+1.39%)
Nov 20, 2017 6.108 6.222 5.594 5.936 2,176,937 -0.16(-2.60%)
Nov 17, 2017 6.032 6.171 5.829 6.095 1,194,623 +0.12(+2.02%)
Nov 16, 2017 5.911 6.032 5.802 5.975 566,257 +0.08(+1.40%)
Nov 15, 2017 5.740 5.981 5.473 5.892 806,858 +0.04(+0.65%)
Nov 14, 2017 6.356 6.356 5.803 5.854 1,860,639 -0.50(-7.89%)
Nov 13, 2017 6.362 6.438 6.273 6.356 501,318 -0.06(-0.89%)
Nov 10, 2017 6.356 6.578 6.337 6.413 744,329 +0.07(+1.10%)
Nov 09, 2017 6.425 6.441 6.298 6.343 1,017,620 -0.17(-2.54%)
Nov 08, 2017 6.559 6.646 6.432 6.508 551,977 -0.05(-0.77%)
Nov 07, 2017 6.686 6.749 6.514 6.559 1,324,126 -0.05(-0.77%)
Nov 06, 2017 6.356 6.717 6.356 6.610 1,297,153 +0.22(+3.48%)
Nov 03, 2017 6.603 6.749 6.222 6.387 1,272,359 -0.20(-2.99%)
Nov 02, 2017 6.756 6.800 6.444 6.584 570,851 -0.19(-2.81%)
Nov 01, 2017 6.889 6.984 6.667 6.775 780,709 -0.08(-1.20%)
Oct 31, 2017 6.749 6.895 6.552 6.857 975,120 +0.16(+2.37%)
Oct 30, 2017 6.698 6.857 6.573 6.698 939,196 +0.03(+0.38%)
Oct 27, 2017 6.432 6.756 6.432 6.673 524,493 +0.25(+3.96%)
Oct 26, 2017 6.546 6.590 6.387 6.419 697,847 -0.12(-1.84%)
Oct 25, 2017 6.635 6.635 6.375 6.540 1,026,347 -0.10(-1.53%)
Oct 24, 2017 6.717 6.781 6.590 6.641 483,484 -0.02(-0.29%)
Oct 23, 2017 6.610 6.902 6.590 6.660 777,164 +0.01(+0.19%)
Oct 20, 2017 6.559 6.724 6.514 6.648 1,046,589 +0.10(+1.45%)
Oct 19, 2017 6.559 6.629 6.413 6.552 493,388 +0.01(+0.10%)
Oct 18, 2017 6.622 6.679 6.337 6.546 377,847 -0.02(-0.29%)
Oct 17, 2017 6.717 6.857 6.463 6.565 823,107 -0.16(-2.36%)
Oct 16, 2017 6.476 6.749 6.476 6.724 563,140 +0.23(+3.62%)
Oct 13, 2017 6.279 6.508 6.152 6.489 704,341 +0.24(+3.86%)
Oct 12, 2017 6.190 6.324 6.127 6.248 673,346 +0.04(+0.61%)
Oct 11, 2017 6.286 6.362 6.162 6.210 336,393 -0.09(-1.41%)
Oct 10, 2017 6.349 6.571 6.298 6.298 515,459 +0.11(+1.85%)
Oct 09, 2017 6.470 6.470 6.079 6.184 1,123,589 -0.27(-4.13%)
Oct 06, 2017 6.457 6.571 6.311 6.451 426,452 -0.03(-0.49%)
Oct 05, 2017 6.425 6.629 6.425 6.483 571,766 +0.08(+1.29%)
Oct 04, 2017 6.527 6.629 6.286 6.400 683,379 -0.11(-1.75%)
Oct 03, 2017 6.140 6.524 6.063 6.514 1,224,838 +0.40(+6.54%)
Oct 02, 2017 6.127 6.292 6.070 6.114 521,091 -0.05(-0.82%)
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%)
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.