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 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%)
May 01, 2020 3.581 3.581 3.434 3.472 626,012 -0.17(-4.59%)
Apr 30, 2020 3.601 3.780 3.537 3.639 564,607 +0.01(+0.35%)
Apr 29, 2020 3.780 3.915 3.620 3.626 981,741 -0.06(-1.57%)
Apr 28, 2020 3.729 3.864 3.549 3.684 856,071 +0.04(+1.23%)
Apr 27, 2020 3.472 3.723 3.460 3.639 1,155,780 +0.24(+7.18%)
Apr 24, 2020 3.530 3.601 3.382 3.395 827,620 -0.12(-3.47%)
Apr 23, 2020 3.370 3.581 3.350 3.517 610,491 +0.20(+6.00%)
Apr 22, 2020 3.389 3.389 3.177 3.318 770,695 +0.03(+0.98%)
Apr 21, 2020 3.492 3.492 3.196 3.286 1,285,240 -0.17(-5.01%)
Apr 20, 2020 3.851 3.870 3.382 3.460 1,327,670 -0.47(-12.07%)
Apr 17, 2020 3.954 3.987 3.864 3.934 330,611 +0.11(+2.85%)
Apr 16, 2020 3.883 3.947 3.758 3.825 289,101 -0.04(-1.00%)
Apr 15, 2020 3.857 3.947 3.723 3.864 523,206 -0.05(-1.31%)
Apr 14, 2020 3.909 4.076 3.800 3.915 851,679 +0.19(+4.99%)
Apr 13, 2020 3.652 3.870 3.652 3.729 398,382 +0.08(+2.29%)
Apr 09, 2020 3.671 3.732 3.466 3.646 640,034 +0.13(+3.65%)
Apr 08, 2020 3.370 3.601 3.331 3.517 682,520 +0.12(+3.40%)
Apr 07, 2020 3.607 3.684 3.363 3.402 501,894 -0.10(-2.75%)
Apr 06, 2020 3.350 3.498 3.196 3.498 1,105,298 +0.30(+9.44%)
Apr 03, 2020 3.402 3.479 3.132 3.196 851,614 -0.19(-5.50%)
Apr 02, 2020 3.652 3.748 3.331 3.382 729,963 -0.29(-7.87%)
Apr 01, 2020 3.594 3.691 3.421 3.671 1,115,256 +0.05(+1.42%)
Mar 31, 2020 3.691 3.928 3.530 3.620 829,449 +0.12(+3.30%)
Mar 30, 2020 3.543 3.742 3.427 3.504 595,710 -0.04(-1.09%)
Mar 27, 2020 3.511 3.646 3.299 3.543 526,610 -0.08(-2.13%)
Mar 26, 2020 3.312 3.758 3.312 3.620 1,292,331 +0.31(+9.51%)
Mar 25, 2020 3.363 3.485 3.094 3.305 1,156,043 -0.04(-1.34%)
Mar 24, 2020 3.344 3.498 3.055 3.350 1,135,769 +0.11(+3.37%)
Mar 23, 2020 3.646 3.761 3.203 3.241 860,982 -0.36(-9.98%)
Mar 20, 2020 3.819 4.044 3.537 3.601 1,130,499 -0.15(-4.10%)
Mar 19, 2020 3.703 4.011 3.593 3.755 681,143 +0.05(+1.39%)
Mar 18, 2020 3.838 3.928 3.450 3.703 2,334,349 -0.33(-8.27%)
Mar 17, 2020 4.243 4.348 3.857 4.037 1,502,036 -0.14(-3.38%)
Mar 16, 2020 3.986 4.313 3.440 4.178 1,244,428 -0.26(-5.92%)
Mar 13, 2020 4.673 4.955 4.166 4.442 1,110,868 -0.04(-1.00%)
Mar 12, 2020 4.461 4.698 4.230 4.486 1,326,152 -0.24(-5.16%)
Mar 11, 2020 4.833 5.083 4.663 4.730 646,407 -0.27(-5.39%)
Mar 10, 2020 4.685 5.064 4.660 5.000 627,160 +0.50(+11.13%)
Mar 09, 2020 4.634 4.955 4.390 4.499 1,907,637 -0.72(-13.78%)
Mar 06, 2020 5.006 5.340 4.955 5.218 1,253,271 +0.06(+1.12%)
Mar 05, 2020 5.295 5.385 5.096 5.160 801,667 -0.25(-4.63%)
Mar 04, 2020 5.481 5.523 5.314 5.411 869,504 -0.05(-0.94%)
Mar 03, 2020 5.359 5.565 5.314 5.462 947,627 +0.12(+2.28%)
Mar 02, 2020 5.603 5.629 5.199 5.340 818,568 -0.22(-4.04%)
Feb 28, 2020 5.135 5.578 5.058 5.565 1,263,398 +0.37(+7.17%)
Feb 27, 2020 4.963 5.409 4.848 5.192 1,054,986 +0.08(+1.62%)
Feb 26, 2020 5.244 5.244 5.001 5.110 1,059,900 -0.12(-2.32%)
Feb 25, 2020 5.282 5.384 5.183 5.231 930,459 -0.03(-0.49%)
Feb 24, 2020 5.435 5.511 5.167 5.256 1,243,739 -0.50(-8.75%)
Feb 21, 2020 5.779 5.891 5.684 5.760 1,105,506 -0.08(-1.31%)
Feb 20, 2020 5.907 6.296 5.537 5.837 1,608,159 +0.38(+6.89%)
Feb 19, 2020 5.358 5.499 5.346 5.460 873,863 +0.15(+2.82%)
Feb 18, 2020 5.429 5.448 5.291 5.311 781,039 -0.12(-2.17%)
Feb 14, 2020 5.358 5.492 5.336 5.429 372,787 +0.09(+1.67%)
Feb 13, 2020 5.454 5.460 5.250 5.339 899,559 -0.17(-3.12%)
Feb 12, 2020 5.569 5.741 5.441 5.511 922,364 -0.03(-0.46%)
Feb 11, 2020 5.199 5.620 5.199 5.537 881,636 +0.36(+7.03%)
Feb 10, 2020 5.129 5.221 5.014 5.173 625,625 +0.05(+1.00%)
Feb 07, 2020 5.167 5.167 4.988 5.122 723,784 -0.09(-1.71%)
Feb 06, 2020 5.473 5.499 5.161 5.212 941,546 -0.23(-4.22%)
Feb 05, 2020 5.486 5.505 5.371 5.441 1,172,169 +0.15(+2.90%)
Feb 04, 2020 5.231 5.397 5.110 5.288 1,268,630 +0.11(+2.22%)
Feb 03, 2020 5.173 5.180 5.014 5.173 1,695,670 +0.01(+0.12%)
Jan 31, 2020 5.288 5.352 5.110 5.167 1,225,118 -0.12(-2.35%)
Jan 30, 2020 5.531 5.626 5.199 5.291 1,227,112 -0.35(-6.17%)
Jan 29, 2020 5.448 5.652 5.371 5.639 2,025,587 +0.26(+4.86%)
Jan 28, 2020 5.505 5.543 5.307 5.377 1,168,477 -0.04(-0.82%)
Jan 27, 2020 5.511 5.728 5.326 5.422 1,523,649 -0.47(-7.91%)
Jan 24, 2020 5.996 6.111 5.786 5.888 795,425 -0.13(-2.12%)
Jan 23, 2020 6.130 6.130 5.709 6.015 1,040,867 -0.21(-3.38%)
Jan 22, 2020 6.602 6.602 6.149 6.226 2,031,592 -0.39(-5.88%)
Jan 21, 2020 6.711 6.755 6.558 6.615 1,237,981 -0.16(-2.35%)
Jan 17, 2020 6.838 6.953 6.762 6.774 499,610 -0.06(-0.93%)
Jan 16, 2020 6.889 6.921 6.800 6.838 510,820 -0.03(-0.37%)
Jan 15, 2020 6.972 6.972 6.794 6.864 639,798 -0.08(-1.19%)
Jan 14, 2020 6.825 7.049 6.749 6.947 666,975 +0.11(+1.68%)
Jan 13, 2020 7.030 7.030 6.816 6.832 1,000,676 -0.20(-2.81%)
Jan 10, 2020 7.368 7.380 7.010 7.030 864,872 -0.29(-4.01%)
Jan 09, 2020 7.406 7.406 7.189 7.323 985,939 -0.04(-0.61%)
Jan 08, 2020 7.432 7.489 7.342 7.368 1,677,562 -0.13(-1.79%)
Jan 07, 2020 7.119 7.534 7.087 7.502 2,206,798 +0.36(+5.00%)
Jan 06, 2020 6.915 7.151 6.692 7.144 2,152,623 +0.09(+1.27%)
Jan 03, 2020 7.195 7.412 7.010 7.055 992,479 -0.25(-3.41%)
Jan 02, 2020 7.514 7.514 7.042 7.304 1,262,795 -0.23(-3.05%)
Dec 31, 2019 7.489 7.629 7.483 7.534 307,886 +0.05(+0.68%)
Dec 30, 2019 7.400 7.597 7.374 7.483 501,696 +0.06(+0.77%)
Dec 27, 2019 7.610 7.626 7.380 7.425 783,511 -0.19(-2.51%)
Dec 26, 2019 7.406 7.712 7.304 7.617 1,240,030 +0.27(+3.65%)
Dec 24, 2019 7.342 7.457 7.289 7.349 394,577 -0.01(-0.17%)
Dec 23, 2019 7.298 7.463 7.189 7.361 776,065 +0.10(+1.32%)
Dec 20, 2019 7.240 7.355 7.164 7.266 1,367,147 -0.10(-1.39%)
Dec 19, 2019 6.985 7.393 6.889 7.368 1,700,618 +0.36(+5.10%)
Dec 18, 2019 6.743 7.033 6.621 7.010 701,227 +0.27(+4.07%)
Dec 17, 2019 6.838 6.934 6.672 6.736 640,051 -0.08(-1.12%)
Dec 16, 2019 7.004 7.119 6.794 6.813 1,214,028 -0.16(-2.29%)
Dec 13, 2019 6.998 7.017 6.800 6.972 749,336 -0.03(-0.46%)
Dec 12, 2019 6.768 7.017 6.672 7.004 1,406,232 -0.04(-0.54%)
Dec 11, 2019 7.113 7.113 6.832 7.042 811,276 -0.06(-0.81%)
Dec 10, 2019 6.864 7.215 6.736 7.100 2,232,142 +0.24(+3.53%)
Dec 09, 2019 6.698 7.004 6.641 6.857 910,821 -0.02(-0.28%)
Dec 06, 2019 6.864 6.966 6.794 6.877 535,038 +0.08(+1.22%)
Dec 05, 2019 6.883 6.902 6.717 6.794 547,127 -0.04(-0.65%)
Dec 04, 2019 6.813 6.940 6.736 6.838 774,057 +0.05(+0.75%)
Dec 03, 2019 6.672 6.800 6.532 6.787 678,190 -0.02(-0.28%)
Dec 02, 2019 7.010 7.010 6.736 6.806 590,698 -0.20(-2.91%)
Nov 29, 2019 6.857 7.113 6.685 7.010 1,035,746 +0.21(+3.10%)
Nov 27, 2019 6.775 6.806 6.590 6.800 1,150,067 +0.02(+0.28%)
Nov 26, 2019 6.737 6.893 6.711 6.781 808,050 +0.03(+0.38%)
Nov 25, 2019 6.768 6.819 6.698 6.756 1,050,325 +0.01(+0.09%)
Nov 22, 2019 6.857 6.860 6.667 6.749 867,669 -0.03(-0.47%)
Nov 21, 2019 6.698 6.946 6.603 6.781 1,506,520 +0.40(+6.27%)
Nov 20, 2019 6.451 6.565 6.197 6.381 1,076,793 -0.07(-1.08%)
Nov 19, 2019 6.343 6.616 6.337 6.451 912,660 +0.07(+1.09%)
Nov 18, 2019 6.349 6.413 6.159 6.381 683,220 +0.03(+0.50%)
Nov 15, 2019 6.210 6.368 6.124 6.349 726,076 +0.20(+3.31%)
Nov 14, 2019 6.171 6.311 6.070 6.146 940,872 -0.03(-0.51%)
Nov 13, 2019 6.394 6.527 6.108 6.178 1,122,830 -0.30(-4.70%)
Nov 12, 2019 6.432 6.673 6.406 6.483 494,453 +0.05(+0.79%)
Nov 11, 2019 6.317 6.451 6.292 6.432 712,898 +0.07(+1.10%)
Nov 08, 2019 6.356 6.457 6.346 6.362 378,788 -0.02(-0.30%)
Nov 07, 2019 6.616 6.660 6.260 6.381 1,198,769 -0.23(-3.55%)
Nov 06, 2019 6.895 6.908 6.508 6.616 1,339,037 -0.35(-5.01%)
Nov 05, 2019 6.978 7.091 6.857 6.965 797,614 -0.06(-0.90%)
Nov 04, 2019 6.990 7.111 6.927 7.029 746,099 +0.01(+0.18%)
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.