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 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%)
Apr 03, 2017 7.559 7.559 7.172 7.356 640,461 -0.19(-2.53%)
Mar 31, 2017 7.623 7.673 7.381 7.546 503,181 -0.08(-1.00%)
Mar 30, 2017 7.445 7.675 7.369 7.623 997,576 +0.21(+2.83%)
Mar 29, 2017 7.502 7.686 7.305 7.413 1,143,714 -0.03(-0.34%)
Mar 28, 2017 7.083 7.781 6.956 7.438 2,788,936 +1.01(+15.71%)
Mar 27, 2017 6.276 6.467 5.977 6.428 573,077 +0.03(+0.50%)
Mar 24, 2017 6.308 6.606 6.308 6.397 702,627 +0.14(+2.23%)
Mar 23, 2017 5.996 6.282 5.946 6.257 789,169 +0.26(+4.34%)
Mar 22, 2017 6.136 6.365 5.914 5.996 671,363 -0.22(-3.48%)
Mar 21, 2017 7.305 7.305 6.206 6.212 1,487,239 -1.02(-14.06%)
Mar 20, 2017 7.305 7.369 7.000 7.229 718,625 -0.10(-1.30%)
Mar 17, 2017 7.051 7.330 6.873 7.324 932,279 +0.29(+4.06%)
Mar 16, 2017 6.441 7.216 6.441 7.038 1,470,522 +0.62(+9.70%)
Mar 15, 2017 6.346 6.479 6.174 6.416 452,914 +0.15(+2.43%)
Mar 14, 2017 6.200 6.403 5.895 6.263 509,285 -0.01(-0.20%)
Mar 13, 2017 6.162 6.378 6.009 6.276 1,051,248 +0.04(+0.71%)
Mar 10, 2017 5.730 6.308 5.730 6.232 930,752 +0.51(+9.00%)
Mar 09, 2017 5.933 5.977 5.603 5.717 721,561 -0.25(-4.15%)
Mar 08, 2017 6.238 6.320 5.793 5.965 1,021,835 -0.25(-4.09%)
Mar 07, 2017 6.587 6.632 6.143 6.219 627,790 -0.29(-4.39%)
Mar 06, 2017 6.924 7.006 6.428 6.505 1,036,101 -0.30(-4.39%)
Mar 03, 2017 6.562 6.918 6.479 6.803 800,038 +0.24(+3.68%)
Mar 02, 2017 6.320 7.076 6.232 6.562 1,649,312 +0.25(+3.92%)
Mar 01, 2017 6.047 6.320 6.003 6.314 1,493,129 +0.36(+6.08%)
Feb 28, 2017 5.793 6.098 5.783 5.952 448,391 +0.11(+1.85%)
Feb 27, 2017 5.965 6.003 5.526 5.844 839,503 -0.20(-3.26%)
Feb 24, 2017 5.927 6.130 5.908 6.041 794,082 +0.11(+1.93%)
Feb 23, 2017 6.225 6.225 5.908 5.927 1,407,012 -0.17(-2.71%)
Feb 22, 2017 5.958 6.225 5.920 6.092 1,807,321 +0.18(+3.12%)
Feb 21, 2017 5.679 6.236 5.622 5.908 2,379,063 +0.66(+12.59%)
Feb 17, 2017 5.247 5.247 5.247 0 +0.08(+1.60%)
Feb 16, 2017 5.469 5.520 5.145 5.164 471,605 -0.29(-5.24%)
Feb 15, 2017 5.558 5.704 5.406 5.450 401,555 -0.16(-2.83%)
Feb 14, 2017 5.393 5.641 5.393 5.609 339,964 +0.18(+3.27%)
Feb 13, 2017 5.418 5.526 5.368 5.431 377,101 +0.01(+0.23%)
Feb 10, 2017 5.361 5.539 5.310 5.418 427,787 +0.04(+0.71%)
Feb 09, 2017 5.222 5.539 4.955 5.380 1,032,127 -0.06(-1.05%)
Feb 08, 2017 5.615 5.615 5.310 5.437 872,967 -0.14(-2.56%)
Feb 07, 2017 5.749 5.927 5.552 5.580 538,708 -0.12(-2.17%)
Feb 06, 2017 5.761 5.876 5.463 5.704 1,015,856 -0.08(-1.43%)
Feb 03, 2017 5.495 5.800 5.480 5.787 603,185 +0.36(+6.55%)
Feb 02, 2017 5.577 5.596 5.349 5.431 601,245 -0.19(-3.39%)
Feb 01, 2017 5.526 5.641 5.507 5.622 491,554 +0.10(+1.84%)
Jan 31, 2017 5.304 5.584 5.152 5.520 792,333 +0.11(+2.12%)
Jan 30, 2017 5.653 5.653 5.253 5.406 686,834 -0.30(-5.34%)
Jan 27, 2017 5.768 5.939 5.698 5.711 798,160 -0.03(-0.55%)
Jan 26, 2017 5.533 5.793 5.511 5.742 1,044,799 +0.18(+3.20%)
Jan 25, 2017 5.755 5.793 5.387 5.565 1,168,983 -0.15(-2.67%)
Jan 24, 2017 5.812 5.857 5.501 5.717 1,199,267 -0.14(-2.39%)
Jan 23, 2017 5.336 5.990 5.279 5.857 1,796,018 +0.10(+1.77%)
Jan 20, 2017 5.304 6.035 5.304 5.755 2,372,413 +0.50(+9.42%)
Jan 19, 2017 5.374 5.431 5.107 5.260 1,630,631 -0.13(-2.47%)
Jan 18, 2017 4.643 5.653 4.643 5.393 2,675,062 +0.74(+15.83%)
Jan 17, 2017 4.580 4.736 4.453 4.656 788,801 +0.06(+1.24%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.34(+7.90%)
Jan 12, 2017 4.326 4.445 4.148 4.262 360,799 -0.03(-0.74%)
Jan 11, 2017 3.907 4.339 3.868 4.294 576,293 +0.32(+8.16%)
Jan 10, 2017 3.843 4.104 3.795 3.970 583,695 +0.12(+3.14%)
Jan 09, 2017 3.830 3.881 3.678 3.849 382,543 -0.03(-0.82%)
Jan 06, 2017 3.907 3.917 3.716 3.881 386,705 -0.05(-1.29%)
Jan 05, 2017 3.716 4.345 3.710 3.932 1,707,357 +0.20(+5.27%)
Jan 04, 2017 3.672 3.748 3.608 3.735 464,886 +0.13(+3.52%)
Jan 03, 2017 3.329 3.621 3.309 3.608 762,339 +0.36(+11.15%)
Dec 30, 2016 3.246 3.246 3.246 0 +0.01(+0.39%)
Dec 29, 2016 3.348 3.386 3.189 3.233 172,167 -0.13(-3.78%)
Dec 28, 2016 3.297 3.379 3.240 3.360 350,396 +0.04(+1.34%)
Dec 27, 2016 3.246 3.379 3.214 3.316 204,159 +0.06(+1.75%)
Dec 23, 2016 3.259 3.259 3.259 0 +0.13(+4.27%)
Dec 22, 2016 3.062 3.202 3.017 3.125 204,277 +0.09(+2.93%)
Dec 21, 2016 3.062 3.100 2.979 3.036 608,904 -0.02(-0.62%)
Dec 20, 2016 3.214 3.233 2.941 3.055 1,000,087 -0.15(-4.75%)
Dec 19, 2016 3.379 3.437 3.195 3.208 565,870 -0.17(-5.08%)
Dec 16, 2016 3.691 3.729 3.329 3.379 707,934 -0.25(-6.99%)
Dec 15, 2016 3.411 3.875 3.379 3.633 1,707,725 +0.24(+7.12%)
Dec 14, 2016 3.335 3.487 3.335 3.392 650,195 -0.01(-0.37%)
Dec 13, 2016 3.443 3.551 3.373 3.405 417,828 -0.07(-2.01%)
Dec 12, 2016 3.494 3.564 3.322 3.475 438,364 -0.03(-0.91%)
Dec 09, 2016 3.424 3.557 3.392 3.506 581,000 +0.07(+2.03%)
Dec 08, 2016 3.443 3.449 3.284 3.437 582,790 -0.01(-0.37%)
Dec 07, 2016 3.475 3.519 3.430 3.449 439,221 -0.04(-1.27%)
Dec 06, 2016 3.398 3.519 3.329 3.494 438,856 +0.12(+3.58%)
Dec 05, 2016 3.303 3.417 3.278 3.373 559,888 +0.13(+4.12%)
Dec 02, 2016 3.144 3.329 3.104 3.240 437,464 +0.08(+2.41%)
Dec 01, 2016 3.303 3.494 3.113 3.163 834,420 -0.12(-3.68%)
Nov 30, 2016 3.456 3.545 3.252 3.284 452,626 -0.13(-3.90%)
Nov 29, 2016 3.392 3.519 3.354 3.417 353,740 -0.01(-0.37%)
Nov 28, 2016 3.233 3.583 3.233 3.430 556,646 +0.18(+5.68%)
Nov 25, 2016 3.341 3.405 3.227 3.246 241,658 -0.12(-3.58%)
Nov 23, 2016 3.367 3.367 3.367 0 -0.10(-2.75%)
Nov 22, 2016 3.487 3.653 3.335 3.462 1,896,177 +0.03(+0.74%)
Nov 21, 2016 3.494 3.502 3.367 3.437 625,460 +0.01(+0.19%)
Nov 18, 2016 3.462 3.576 3.271 3.430 569,886 +0.03(+0.75%)
Nov 17, 2016 3.748 3.748 3.252 3.405 1,345,218 -0.17(-4.63%)
Nov 16, 2016 3.659 3.768 3.373 3.570 4,771,958 +0.20(+6.04%)
Nov 15, 2016 3.430 3.557 3.316 3.367 2,135,743 +0.10(+3.11%)
Nov 14, 2016 3.379 3.424 3.198 3.265 2,892,774 -0.06(-1.72%)
Nov 11, 2016 3.462 3.462 3.106 3.322 678,048 +0.05(+1.55%)
Nov 10, 2016 2.960 3.290 2.954 3.271 723,862 +0.32(+10.75%)
Nov 09, 2016 2.827 3.011 2.751 2.954 158,425 +0.13(+4.49%)
Nov 08, 2016 2.731 2.852 2.674 2.827 112,175 +0.11(+3.97%)
Nov 07, 2016 2.668 2.729 2.604 2.719 178,258 +0.13(+4.90%)
Nov 04, 2016 2.579 2.712 2.573 2.592 118,680 -0.01(-0.49%)
Nov 03, 2016 2.668 2.700 2.566 2.604 252,955 -0.05(-1.91%)
Nov 02, 2016 2.770 2.782 2.630 2.655 144,855 -0.11(-4.13%)
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.