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 -0.42 (-1.61%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 8, 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 7.388 7.388 7.388 0 +0.24(+3.29%)
Mar 28, 2018 7.451 7.553 7.090 7.153 498,199 -0.31(-4.17%)
Mar 27, 2018 7.705 7.781 7.381 7.464 328,010 -0.19(-2.49%)
Mar 26, 2018 7.426 7.693 7.159 7.654 540,398 +0.34(+4.60%)
Mar 23, 2018 7.489 7.813 7.305 7.318 988,180 -0.18(-2.37%)
Mar 22, 2018 7.743 7.743 7.451 7.496 345,992 -0.24(-3.12%)
Mar 21, 2018 7.616 7.912 7.589 7.737 282,658 +0.11(+1.42%)
Mar 20, 2018 7.781 7.893 7.553 7.629 303,351 -0.13(-1.72%)
Mar 19, 2018 7.896 7.896 7.572 7.762 400,886 -0.15(-1.85%)
Mar 16, 2018 7.807 7.940 7.705 7.908 461,519 +0.08(+1.06%)
Mar 15, 2018 8.213 8.258 7.769 7.826 509,217 -0.40(-4.86%)
Mar 14, 2018 8.080 8.379 8.067 8.226 475,405 +0.00(+0.00%)
Mar 13, 2018 8.309 8.385 8.118 8.226 662,685 -0.08(-0.92%)
Mar 12, 2018 8.163 8.434 8.163 8.302 917,377 +0.23(+2.83%)
Mar 09, 2018 8.105 8.156 8.036 8.074 388,190 +0.03(+0.32%)
Mar 08, 2018 8.029 8.112 7.959 8.048 394,073 +0.03(+0.40%)
Mar 07, 2018 8.226 7.947 8.016 835,517 -0.21(-2.55%)
Mar 06, 2018 8.277 8.296 8.137 8.226 389,147 +0.03(+0.39%)
Mar 05, 2018 7.877 8.290 7.813 8.194 1,051,951 +0.23(+2.87%)
Mar 02, 2018 7.940 8.042 7.629 7.966 422,386 -0.03(-0.40%)
Mar 01, 2018 8.074 8.194 7.845 7.997 861,328 -0.05(-0.63%)
Feb 28, 2018 8.004 8.442 7.797 8.048 1,234,856 +0.11(+1.44%)
Feb 27, 2018 7.839 8.004 7.772 7.934 480,248 +0.08(+1.05%)
Feb 26, 2018 7.724 7.902 7.527 7.851 455,401 +0.17(+2.23%)
Feb 23, 2018 7.928 7.928 7.623 7.680 491,735 -0.20(-2.58%)
Feb 22, 2018 7.718 7.991 7.718 7.883 569,845 +0.17(+2.14%)
Feb 21, 2018 7.743 7.915 7.705 7.718 383,786 +0.01(+0.08%)
Feb 20, 2018 7.470 7.921 7.470 7.712 680,076 +0.24(+3.23%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.25%)
Feb 15, 2018 7.349 7.508 7.165 7.489 355,170 +0.19(+2.61%)
Feb 14, 2018 7.076 7.388 7.076 7.299 472,513 +0.20(+2.86%)
Feb 13, 2018 7.045 7.153 6.962 7.095 221,454 -0.01(-0.18%)
Feb 12, 2018 6.956 7.194 6.819 7.108 626,822 +0.24(+3.52%)
Feb 09, 2018 6.670 6.898 6.479 6.867 973,586 +0.25(+3.84%)
Feb 08, 2018 6.740 6.949 6.670 6.613 1,017,232 -0.12(-1.79%)
Feb 07, 2018 6.689 6.892 6.689 6.733 893,355 +0.06(+0.86%)
Feb 06, 2018 6.543 6.816 6.486 6.676 1,608,870 +0.10(+1.45%)
Feb 05, 2018 6.663 6.879 6.479 6.581 1,103,257 -0.10(-1.43%)
Feb 02, 2018 6.879 6.911 6.670 6.676 1,235,029 -0.22(-3.22%)
Feb 01, 2018 7.095 7.127 6.854 6.898 894,426 -0.18(-2.60%)
Jan 31, 2018 7.057 7.242 6.860 7.083 626,874 +0.10(+1.36%)
Jan 30, 2018 7.286 7.286 6.924 6.987 1,722,100 -0.31(-4.26%)
Jan 29, 2018 7.483 7.489 7.286 7.299 253,197 -0.24(-3.12%)
Jan 26, 2018 7.496 7.610 7.432 7.534 267,693 +0.11(+1.45%)
Jan 25, 2018 7.457 7.508 7.292 7.426 497,325 -0.04(-0.60%)
Jan 24, 2018 7.610 7.673 7.426 7.470 344,499 -0.11(-1.51%)
Jan 23, 2018 7.623 7.718 7.305 7.585 1,034,250 +0.00(+0.00%)
Jan 22, 2018 7.299 7.648 7.299 7.585 1,413,405 +0.29(+3.92%)
Jan 19, 2018 7.343 7.388 7.197 7.299 732,607 -0.05(-0.69%)
Jan 18, 2018 7.451 7.451 7.305 7.349 216,632 -0.10(-1.36%)
Jan 17, 2018 7.369 7.540 7.184 7.451 601,936 +0.06(+0.86%)
Jan 16, 2018 7.597 7.667 7.292 7.388 483,661 -0.17(-2.19%)
Jan 12, 2018 7.553 7.553 7.553 0 +0.06(+0.76%)
Jan 11, 2018 7.585 7.591 7.407 7.496 365,464 -0.01(-0.17%)
Jan 10, 2018 7.667 7.680 7.432 7.508 374,062 -0.19(-2.48%)
Jan 09, 2018 7.883 7.928 7.654 7.699 525,942 -0.21(-2.65%)
Jan 08, 2018 7.731 7.915 7.642 7.908 621,608 +0.16(+2.05%)
Jan 05, 2018 7.921 7.940 7.540 7.750 594,987 -0.12(-1.53%)
Jan 04, 2018 7.845 8.093 7.807 7.870 908,791 +0.12(+1.56%)
Jan 03, 2018 7.591 7.950 7.527 7.750 1,032,414 +0.24(+3.13%)
Jan 02, 2018 7.153 7.623 7.118 7.515 1,087,187 +0.36(+5.06%)
Dec 29, 2017 7.153 7.153 7.153 0 +0.06(+0.81%)
Dec 28, 2017 6.898 7.146 6.797 7.095 423,596 +0.20(+2.95%)
Dec 27, 2017 6.892 7.076 6.876 6.892 420,412 +0.01(+0.09%)
Dec 26, 2017 6.987 7.019 6.841 6.886 384,881 -0.11(-1.63%)
Dec 22, 2017 7.095 7.102 6.956 7.000 269,179 -0.08(-1.17%)
Dec 21, 2017 6.968 7.159 6.968 7.083 398,315 +0.11(+1.64%)
Dec 20, 2017 7.095 7.114 6.911 6.968 556,172 -0.07(-0.99%)
Dec 19, 2017 7.242 7.292 6.968 7.038 516,685 -0.15(-2.03%)
Dec 18, 2017 7.051 7.470 7.051 7.184 575,909 +0.16(+2.26%)
Dec 15, 2017 6.930 7.210 6.803 7.026 545,587 +0.11(+1.65%)
Dec 14, 2017 7.076 7.178 6.892 6.911 796,527 -0.36(-4.98%)
Dec 13, 2017 7.438 7.470 7.089 7.273 1,024,510 -0.28(-3.70%)
Dec 12, 2017 7.362 7.712 7.356 7.553 1,998,524 +0.21(+2.81%)
Dec 11, 2017 6.740 7.375 6.740 7.346 1,739,765 +0.59(+8.80%)
Dec 08, 2017 6.797 6.873 6.689 6.752 794,381 -0.01(-0.19%)
Dec 07, 2017 6.790 6.873 6.746 6.765 431,231 -0.02(-0.28%)
Dec 06, 2017 6.727 6.886 6.587 6.784 721,413 +0.00(+0.00%)
Dec 05, 2017 6.829 6.968 6.714 6.784 834,648 -0.07(-1.02%)
Dec 04, 2017 6.981 7.006 6.625 6.854 812,574 -0.04(-0.64%)
Dec 01, 2017 6.543 6.956 6.543 6.898 1,291,631 +0.50(+7.85%)
Nov 30, 2017 6.257 6.416 6.244 6.397 575,693 +0.17(+2.65%)
Nov 29, 2017 6.162 6.289 6.092 6.232 748,580 +0.06(+1.03%)
Nov 28, 2017 6.232 6.333 6.092 6.168 384,770 -0.06(-0.92%)
Nov 27, 2017 6.187 6.295 6.143 6.225 602,300 +0.03(+0.51%)
Nov 24, 2017 6.155 6.225 6.066 6.193 522,280 +0.09(+1.46%)
Nov 22, 2017 6.035 6.143 5.974 6.104 715,335 +0.08(+1.37%)
Nov 21, 2017 5.990 6.149 5.952 6.022 861,585 +0.08(+1.39%)
Nov 20, 2017 6.111 6.225 5.596 5.939 2,175,908 -0.16(-2.60%)
Nov 17, 2017 6.035 6.174 5.831 6.098 1,194,059 +0.12(+2.02%)
Nov 16, 2017 5.914 6.035 5.804 5.977 565,990 +0.08(+1.40%)
Nov 15, 2017 5.742 5.984 5.476 5.895 806,476 +0.04(+0.65%)
Nov 14, 2017 6.359 6.359 5.806 5.857 1,859,759 -0.50(-7.89%)
Nov 13, 2017 6.365 6.441 6.276 6.359 501,081 -0.06(-0.89%)
Nov 10, 2017 6.359 6.581 6.339 6.416 743,977 +0.07(+1.10%)
Nov 09, 2017 6.428 6.444 6.301 6.346 1,017,139 -0.17(-2.54%)
Nov 08, 2017 6.562 6.649 6.435 6.511 551,716 -0.05(-0.77%)
Nov 07, 2017 6.689 6.752 6.517 6.562 1,323,501 -0.05(-0.77%)
Nov 06, 2017 6.359 6.721 6.359 6.613 1,296,540 +0.22(+3.48%)
Nov 03, 2017 6.606 6.752 6.225 6.390 1,271,758 -0.20(-2.99%)
Nov 02, 2017 6.759 6.803 6.447 6.587 570,582 -0.19(-2.81%)
Nov 01, 2017 6.892 6.987 6.670 6.778 780,341 -0.08(-1.20%)
Oct 31, 2017 6.752 6.898 6.555 6.860 974,659 +0.16(+2.37%)
Oct 30, 2017 6.702 6.860 6.576 6.702 938,752 +0.03(+0.38%)
Oct 27, 2017 6.435 6.759 6.435 6.676 524,245 +0.25(+3.96%)
Oct 26, 2017 6.549 6.593 6.390 6.422 697,517 -0.12(-1.84%)
Oct 25, 2017 6.638 6.638 6.378 6.543 1,025,862 -0.10(-1.53%)
Oct 24, 2017 6.721 6.784 6.594 6.644 483,256 -0.02(-0.29%)
Oct 23, 2017 6.613 6.905 6.594 6.663 776,797 +0.01(+0.19%)
Oct 20, 2017 6.562 6.727 6.517 6.651 1,046,094 +0.10(+1.45%)
Oct 19, 2017 6.562 6.632 6.416 6.555 493,155 +0.01(+0.10%)
Oct 18, 2017 6.625 6.682 6.339 6.549 377,669 -0.02(-0.29%)
Oct 17, 2017 6.721 6.860 6.467 6.568 822,718 -0.16(-2.36%)
Oct 16, 2017 6.479 6.752 6.479 6.727 562,874 +0.24(+3.62%)
Oct 13, 2017 6.282 6.511 6.155 6.492 704,008 +0.24(+3.86%)
Oct 12, 2017 6.193 6.327 6.130 6.251 673,028 +0.04(+0.61%)
Oct 11, 2017 6.289 6.365 6.165 6.212 336,234 -0.09(-1.41%)
Oct 10, 2017 6.352 6.575 6.301 6.301 515,215 +0.11(+1.85%)
Oct 09, 2017 6.473 6.473 6.082 6.187 1,123,058 -0.27(-4.13%)
Oct 06, 2017 6.460 6.575 6.314 6.454 426,250 -0.03(-0.49%)
Oct 05, 2017 6.428 6.632 6.428 6.486 571,496 +0.08(+1.29%)
Oct 04, 2017 6.530 6.632 6.289 6.403 683,056 -0.11(-1.75%)
Oct 03, 2017 6.143 6.527 6.066 6.517 1,224,259 +0.40(+6.54%)
Oct 02, 2017 6.130 6.295 6.073 6.117 520,845 -0.05(-0.82%)
Sep 29, 2017 6.162 6.257 6.070 6.168 775,281 +0.03(+0.41%)
Sep 28, 2017 6.232 6.327 5.977 6.143 765,335 -0.11(-1.73%)
Sep 27, 2017 6.104 6.325 6.035 6.251 876,655 +0.17(+2.71%)
Sep 26, 2017 6.104 6.308 6.002 6.085 983,966 -0.01(-0.21%)
Sep 25, 2017 6.613 6.634 6.041 6.098 1,546,112 -0.53(-7.96%)
Sep 22, 2017 6.670 6.822 6.581 6.625 574,321 -0.04(-0.57%)
Sep 21, 2017 6.924 6.994 6.606 6.663 602,190 -0.32(-4.55%)
Sep 20, 2017 6.822 7.146 6.797 6.981 735,981 +0.22(+3.19%)
Sep 19, 2017 6.841 6.873 6.721 6.765 372,700 -0.05(-0.75%)
Sep 18, 2017 6.911 6.975 6.797 6.816 320,226 -0.11(-1.65%)
Sep 15, 2017 6.905 6.921 6.740 6.930 842,516 +0.01(+0.18%)
Sep 14, 2017 6.771 6.918 6.638 6.918 1,013,038 +0.11(+1.68%)
Sep 13, 2017 7.013 7.013 6.549 6.803 2,043,874 -0.27(-3.86%)
Sep 12, 2017 7.286 7.026 7.076 673,700 -0.21(-2.88%)
Sep 11, 2017 7.235 7.413 7.146 7.286 788,615 +0.09(+1.24%)
Sep 08, 2017 7.273 7.623 7.089 7.197 954,191 +0.05(+0.71%)
Sep 07, 2017 7.356 7.457 7.127 7.146 400,444 -0.16(-2.17%)
Sep 06, 2017 7.153 7.413 7.146 7.305 652,948 +0.27(+3.88%)
Sep 05, 2017 7.337 7.464 6.987 7.032 603,290 -0.31(-4.24%)
Sep 01, 2017 7.305 7.477 7.254 7.343 392,253 +0.10(+1.31%)
Aug 31, 2017 7.051 7.400 7.051 7.248 794,529 +0.27(+3.82%)
Aug 30, 2017 7.261 7.261 6.949 6.981 666,500 -0.28(-3.85%)
Aug 29, 2017 7.438 7.438 6.994 7.261 754,806 -0.12(-1.64%)
Aug 28, 2017 7.654 7.781 7.292 7.381 719,486 -0.30(-3.97%)
Aug 25, 2017 7.235 7.769 7.210 7.686 1,316,890 +0.48(+6.61%)
Aug 24, 2017 7.153 7.315 7.019 7.210 681,217 +0.06(+0.80%)
Aug 23, 2017 7.076 7.227 6.949 7.153 714,940 +0.01(+0.18%)
Aug 22, 2017 6.962 7.178 6.905 7.140 1,400,524 +0.20(+2.84%)
Aug 21, 2017 6.943 7.127 6.816 6.943 623,629 +0.00(+0.00%)
Aug 18, 2017 6.949 7.038 6.784 6.943 836,535 +0.02(+0.28%)
Aug 17, 2017 7.134 7.280 6.689 6.924 1,531,197 -0.36(-4.89%)
Aug 16, 2017 6.733 7.381 6.733 7.280 2,548,973 +0.76(+11.70%)
Aug 15, 2017 6.765 6.911 6.428 6.517 920,002 -0.24(-3.48%)
Aug 14, 2017 6.695 6.879 6.632 6.752 1,330,429 +0.20(+3.10%)
Aug 11, 2017 6.416 6.702 6.359 6.549 730,174 +0.03(+0.39%)
Aug 10, 2017 6.263 6.549 6.244 6.524 1,640,871 +0.17(+2.70%)
Aug 09, 2017 6.416 6.498 6.162 6.352 1,091,095 +0.02(+0.30%)
Aug 08, 2017 6.390 6.390 6.251 6.333 604,677 -0.05(-0.80%)
Aug 07, 2017 6.257 6.486 6.257 6.384 1,125,182 +0.13(+2.13%)
Aug 04, 2017 6.333 6.530 6.225 6.251 2,699,541 -0.08(-1.30%)
Aug 03, 2017 6.517 6.689 6.207 6.333 5,667,483 -0.22(-3.39%)
Aug 02, 2017 6.536 6.721 6.422 6.555 703,205 -0.06(-0.96%)
Aug 01, 2017 6.403 6.765 6.403 6.619 746,559 +0.24(+3.78%)
Jul 31, 2017 6.085 6.447 6.085 6.378 631,993 +0.30(+4.91%)
Jul 28, 2017 6.035 6.251 5.946 6.079 403,427 -0.03(-0.52%)
Jul 27, 2017 6.251 6.308 5.946 6.111 421,569 -0.17(-2.73%)
Jul 26, 2017 6.403 6.511 6.181 6.282 242,884 -0.16(-2.47%)
Jul 25, 2017 6.206 6.555 6.206 6.441 484,353 +0.34(+5.52%)
Jul 24, 2017 6.130 6.238 6.098 6.104 165,835 -0.06(-1.03%)
Jul 21, 2017 5.850 6.212 5.827 6.168 523,932 -0.04(-0.72%)
Jul 20, 2017 6.479 6.543 6.092 6.212 593,996 -0.15(-2.40%)
Jul 19, 2017 6.339 6.555 6.244 6.365 539,627 +0.01(+0.20%)
Jul 18, 2017 6.536 6.670 6.295 6.352 626,693 -0.16(-2.44%)
Jul 17, 2017 6.409 6.721 6.378 6.511 572,019 +0.08(+1.18%)
Jul 14, 2017 6.543 6.625 6.091 6.435 918,641 -0.09(-1.36%)
Jul 13, 2017 6.486 6.841 6.263 6.524 949,418 +0.20(+3.22%)
Jul 12, 2017 6.212 6.397 6.047 6.320 948,377 +0.37(+6.19%)
Jul 11, 2017 5.812 6.308 5.787 5.952 1,390,493 +0.17(+2.97%)
Jul 10, 2017 5.761 6.003 5.746 5.780 358,272 -0.05(-0.87%)
Jul 07, 2017 5.768 5.876 5.730 5.831 281,395 +0.03(+0.44%)
Jul 06, 2017 5.838 5.927 5.711 5.806 464,510 -0.15(-2.56%)
Jul 05, 2017 5.984 6.060 5.628 5.958 562,103 -0.11(-1.78%)
Jul 03, 2017 6.187 6.238 5.920 6.066 438,186 -0.18(-2.85%)
Jun 30, 2017 6.257 6.022 6.244 603,956 +0.16(+2.61%)
Jun 29, 2017 6.041 6.174 5.844 6.085 586,949 +0.10(+1.59%)
Jun 28, 2017 5.939 6.193 5.815 5.990 670,084 +0.11(+1.84%)
Jun 27, 2017 5.774 6.352 5.774 5.882 998,149 +0.15(+2.66%)
Jun 26, 2017 5.895 6.035 5.412 5.730 824,371 -0.13(-2.17%)
Jun 23, 2017 5.590 5.888 5.482 5.857 441,541 +0.29(+5.13%)
Jun 22, 2017 5.488 5.615 5.389 5.571 389,298 +0.10(+1.86%)
Jun 21, 2017 5.418 5.673 5.215 5.469 586,735 +0.03(+0.58%)
Jun 20, 2017 5.418 5.450 5.241 5.437 280,702 -0.05(-0.93%)
Jun 19, 2017 5.202 5.520 5.107 5.488 843,234 +0.29(+5.49%)
Jun 16, 2017 5.037 5.234 5.025 5.202 362,191 +0.18(+3.54%)
Jun 15, 2017 5.215 5.349 4.999 5.025 637,950 -0.29(-5.50%)
Jun 14, 2017 5.717 5.869 5.272 5.317 939,986 -0.42(-7.31%)
Jun 13, 2017 5.666 5.876 5.533 5.736 440,361 +0.11(+2.03%)
Jun 12, 2017 5.717 5.888 5.565 5.622 482,814 -0.05(-0.90%)
Jun 09, 2017 5.628 5.888 5.577 5.673 1,086,691 +0.17(+3.00%)
Jun 08, 2017 4.974 5.577 4.955 5.507 535,002 +0.52(+10.45%)
Jun 07, 2017 5.088 5.298 4.955 4.986 370,848 -0.10(-2.00%)
Jun 06, 2017 4.878 5.158 4.834 5.088 438,783 +0.21(+4.30%)
Jun 05, 2017 4.961 5.075 4.859 4.878 523,957 -0.16(-3.15%)
Jun 02, 2017 5.329 5.353 4.910 5.037 895,334 -0.26(-4.92%)
Jun 01, 2017 5.088 5.349 4.904 5.298 622,110 +0.25(+5.04%)
May 31, 2017 5.018 5.164 4.878 5.044 765,319 -0.04(-0.75%)
May 30, 2017 5.234 5.234 5.050 5.082 655,219 -0.15(-2.79%)
May 26, 2017 5.209 5.780 5.153 5.228 1,915,587 +0.27(+5.45%)
May 25, 2017 5.209 5.380 4.917 4.958 1,543,297 -0.28(-5.28%)
May 24, 2017 5.558 5.812 5.006 5.234 1,344,641 -0.34(-6.15%)
May 23, 2017 5.520 5.634 5.304 5.577 561,059 +0.08(+1.50%)
May 22, 2017 5.660 5.723 5.368 5.495 700,430 -0.16(-2.81%)
May 19, 2017 5.145 5.673 5.145 5.653 1,222,473 +0.53(+10.42%)
May 18, 2017 5.088 5.342 5.050 5.120 917,750 -0.01(-0.12%)
May 17, 2017 5.006 5.196 4.809 5.126 1,613,564 +0.01(+0.25%)
May 16, 2017 5.145 5.202 4.910 5.114 976,222 -0.03(-0.49%)
May 15, 2017 5.253 5.298 5.009 5.139 972,628 -0.08(-1.46%)
May 12, 2017 5.228 5.349 5.139 5.215 547,711 -0.01(-0.24%)
May 11, 2017 5.412 5.437 5.139 5.228 704,690 -0.21(-3.86%)
May 10, 2017 5.412 5.514 5.323 5.437 1,035,663 +0.03(+0.47%)
May 09, 2017 5.418 5.565 5.298 5.412 660,818 +0.03(+0.59%)
May 08, 2017 5.431 5.641 5.228 5.380 922,164 +0.02(+0.36%)
May 05, 2017 5.272 5.495 5.177 5.361 1,257,649 +0.21(+4.07%)
May 04, 2017 5.590 5.622 5.088 5.152 1,434,711 -0.47(-8.36%)
May 03, 2017 6.054 6.073 5.463 5.622 1,485,544 -0.45(-7.43%)
May 02, 2017 6.054 6.155 5.723 6.073 1,248,054 -0.07(-1.14%)
May 01, 2017 6.016 6.276 5.971 6.143 480,529 +0.13(+2.22%)
Apr 28, 2017 6.352 6.378 5.996 6.009 1,051,548 -0.35(-5.49%)
Apr 27, 2017 6.473 6.543 6.352 6.359 1,315,341 +0.03(+0.40%)
Apr 26, 2017 6.003 6.594 5.888 6.333 1,417,591 +0.35(+5.84%)
Apr 25, 2017 6.181 6.352 5.958 5.984 2,009,711 -0.24(-3.88%)
Apr 24, 2017 6.130 6.339 5.888 6.225 1,171,942 +0.26(+4.37%)
Apr 21, 2017 6.149 6.381 5.952 5.965 1,194,741 -0.13(-2.19%)
Apr 20, 2017 6.594 6.594 5.977 6.098 1,800,152 -0.22(-3.42%)
Apr 19, 2017 6.822 6.981 6.308 6.314 1,553,884 -0.51(-7.45%)
Apr 18, 2017 7.305 7.305 6.702 6.822 1,378,331 -0.61(-8.21%)
Apr 17, 2017 7.673 7.764 7.337 7.432 785,972 -0.19(-2.50%)
Apr 13, 2017 7.648 7.940 7.515 7.623 928,532 -0.10(-1.23%)
Apr 12, 2017 8.023 8.137 7.540 7.718 1,527,081 -0.37(-4.63%)
Apr 11, 2017 8.417 8.512 7.831 8.093 1,057,785 -0.15(-1.77%)
Apr 10, 2017 8.182 8.512 8.036 8.239 1,137,948 +0.17(+2.05%)
Apr 07, 2017 8.055 8.182 7.666 8.074 1,606,966 +0.37(+4.78%)
Apr 06, 2017 7.349 8.048 7.349 7.705 1,577,841 +0.55(+7.63%)
Apr 05, 2017 7.477 7.623 7.076 7.159 522,589 -0.29(-3.84%)
Apr 04, 2017 7.292 7.477 7.159 7.445 424,821 +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.