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 (%)
Sep 30, 2019 6.460 6.460 6.346 6.397 296,387 +0.02(+0.30%)
Sep 27, 2019 6.416 6.536 6.352 6.378 712,194 -0.02(-0.30%)
Sep 26, 2019 6.428 6.428 6.251 6.397 381,562 -0.04(-0.59%)
Sep 25, 2019 6.314 6.555 6.232 6.435 1,036,543 +0.12(+1.86%)
Sep 24, 2019 6.613 6.683 6.263 6.317 866,656 -0.28(-4.19%)
Sep 23, 2019 6.492 6.632 6.454 6.594 468,557 +0.11(+1.67%)
Sep 20, 2019 6.505 6.638 6.473 6.486 693,618 +0.03(+0.49%)
Sep 19, 2019 6.575 6.632 6.454 6.454 753,633 -0.18(-2.78%)
Sep 18, 2019 6.721 6.759 6.530 6.638 719,215 -0.17(-2.43%)
Sep 17, 2019 6.860 6.905 6.689 6.803 631,927 -0.12(-1.74%)
Sep 16, 2019 7.051 7.222 6.873 6.924 637,140 -0.24(-3.28%)
Sep 13, 2019 7.121 7.305 7.038 7.159 782,878 +0.10(+1.44%)
Sep 12, 2019 6.930 7.146 6.816 7.057 1,039,515 +0.08(+1.18%)
Sep 11, 2019 6.968 7.083 6.835 6.975 1,020,859 -0.03(-0.45%)
Sep 10, 2019 7.083 7.134 6.905 7.006 1,177,742 -0.07(-0.99%)
Sep 09, 2019 6.886 7.076 6.778 7.076 1,144,539 +0.29(+4.21%)
Sep 06, 2019 6.797 6.886 6.733 6.790 922,672 -0.01(-0.09%)
Sep 05, 2019 7.000 7.076 6.740 6.797 1,235,273 -0.14(-2.01%)
Sep 04, 2019 6.752 7.038 6.644 6.937 2,035,809 +0.25(+3.70%)
Sep 03, 2019 6.625 6.746 6.479 6.689 1,301,057 +0.04(+0.57%)
Aug 30, 2019 6.441 6.778 6.441 6.651 1,019,332 +0.28(+4.39%)
Aug 29, 2019 6.416 6.536 6.295 6.371 745,093 +0.04(+0.60%)
Aug 28, 2019 6.314 6.365 6.104 6.333 1,084,149 +0.05(+0.81%)
Aug 27, 2019 6.320 6.403 6.174 6.282 833,823 +0.05(+0.82%)
Aug 26, 2019 6.219 6.371 6.168 6.232 560,974 +0.09(+1.45%)
Aug 23, 2019 6.517 6.670 6.092 6.143 1,073,014 -0.50(-7.55%)
Aug 22, 2019 6.613 6.733 6.549 6.644 957,325 +0.08(+1.26%)
Aug 21, 2019 6.555 6.619 6.333 6.562 1,081,841 +0.07(+1.08%)
Aug 20, 2019 6.308 6.524 6.181 6.492 838,245 +0.14(+2.20%)
Aug 19, 2019 6.352 6.393 6.130 6.352 1,168,649 +0.08(+1.32%)
Aug 16, 2019 5.984 6.346 5.933 6.270 1,397,154 +0.42(+7.17%)
Aug 15, 2019 5.850 5.895 5.723 5.850 605,570 -0.01(-0.11%)
Aug 14, 2019 6.041 6.130 5.825 5.857 1,292,036 -0.32(-5.14%)
Aug 13, 2019 5.780 6.263 5.653 6.174 1,268,353 +0.50(+8.72%)
Aug 12, 2019 5.819 5.836 5.596 5.679 1,207,528 -0.22(-3.77%)
Aug 09, 2019 5.927 5.971 5.666 5.901 1,425,805 -0.02(-0.32%)
Aug 08, 2019 5.653 6.016 5.488 5.920 1,270,456 +0.38(+6.88%)
Aug 07, 2019 5.590 5.647 5.463 5.539 897,350 -0.06(-1.02%)
Aug 06, 2019 5.495 5.666 5.463 5.596 1,009,990 +0.20(+3.65%)
Aug 05, 2019 5.577 5.584 5.310 5.399 1,332,605 -0.32(-5.66%)
Aug 02, 2019 5.876 5.906 5.610 5.723 596,801 -0.05(-0.88%)
Aug 01, 2019 6.251 6.251 5.704 5.774 1,473,995 -0.50(-8.00%)
Jul 31, 2019 6.384 6.409 6.193 6.276 689,238 -0.08(-1.20%)
Jul 30, 2019 6.365 6.447 6.136 6.352 1,255,349 -0.04(-0.70%)
Jul 29, 2019 6.632 6.632 6.384 6.397 444,251 -0.21(-3.17%)
Jul 26, 2019 6.562 6.619 6.435 6.606 687,478 +0.07(+1.07%)
Jul 25, 2019 6.644 6.835 6.486 6.536 736,573 -0.13(-2.00%)
Jul 24, 2019 6.670 6.740 6.460 6.670 1,374,264 -0.24(-3.40%)
Jul 23, 2019 7.140 7.159 6.803 6.905 1,545,603 -0.29(-4.06%)
Jul 22, 2019 6.816 7.343 6.816 7.197 2,075,740 +0.43(+6.38%)
Jul 19, 2019 6.968 7.095 6.695 6.765 1,023,425 -0.17(-2.38%)
Jul 18, 2019 6.759 6.937 6.556 6.930 679,583 +0.12(+1.77%)
Jul 17, 2019 6.892 6.898 6.606 6.810 988,853 -0.08(-1.11%)
Jul 16, 2019 6.860 6.981 6.759 6.886 666,054 +0.08(+1.12%)
Jul 15, 2019 6.765 6.956 6.759 6.810 758,677 +0.04(+0.66%)
Jul 12, 2019 6.829 6.886 6.670 6.765 532,886 -0.03(-0.47%)
Jul 11, 2019 6.733 6.968 6.727 6.797 763,721 +0.10(+1.52%)
Jul 10, 2019 6.956 6.956 6.644 6.695 816,952 -0.13(-1.95%)
Jul 09, 2019 6.587 6.854 6.473 6.829 773,363 +0.25(+3.76%)
Jul 08, 2019 6.670 6.765 6.378 6.581 1,063,502 -0.13(-1.89%)
Jul 05, 2019 6.289 6.765 6.206 6.708 1,738,296 +0.43(+6.77%)
Jul 03, 2019 6.244 6.359 6.162 6.282 601,209 +0.04(+0.61%)
Jul 02, 2019 6.193 6.333 6.028 6.244 796,280 +0.10(+1.65%)
Jul 01, 2019 6.193 6.308 6.130 6.143 854,417 +0.01(+0.21%)
Jun 28, 2019 5.831 6.130 5.711 6.130 865,055 +0.30(+5.12%)
Jun 27, 2019 5.717 5.882 5.622 5.831 775,887 +0.24(+4.20%)
Jun 26, 2019 5.412 5.645 5.399 5.596 629,149 +0.24(+4.51%)
Jun 25, 2019 5.285 5.374 5.253 5.355 510,585 +0.07(+1.32%)
Jun 24, 2019 5.399 5.450 5.260 5.285 434,007 -0.05(-0.95%)
Jun 21, 2019 5.399 5.495 5.298 5.336 861,591 -0.10(-1.87%)
Jun 20, 2019 5.501 5.615 5.317 5.437 478,550 -0.07(-1.27%)
Jun 19, 2019 5.304 5.692 5.291 5.507 981,002 +0.19(+3.58%)
Jun 18, 2019 5.018 5.406 4.999 5.317 794,514 +0.34(+6.90%)
Jun 17, 2019 4.967 5.063 4.924 4.974 301,132 +0.01(+0.26%)
Jun 14, 2019 5.114 5.177 4.866 4.961 501,558 -0.15(-2.86%)
Jun 13, 2019 4.955 5.120 4.942 5.107 454,949 +0.19(+3.88%)
Jun 12, 2019 5.056 5.056 4.898 4.917 274,207 -0.22(-4.21%)
Jun 11, 2019 5.126 5.218 5.031 5.133 419,780 +0.09(+1.76%)
Jun 10, 2019 5.037 5.209 5.025 5.044 300,162 -0.02(-0.38%)
Jun 07, 2019 5.222 5.222 4.999 5.063 553,351 -0.15(-2.80%)
Jun 06, 2019 4.929 5.228 4.923 5.209 973,957 +0.27(+5.53%)
Jun 05, 2019 4.834 4.961 4.720 4.936 611,213 +0.10(+2.10%)
Jun 04, 2019 4.701 4.853 4.656 4.834 669,717 +0.22(+4.68%)
Jun 03, 2019 4.898 4.898 4.535 4.618 1,078,302 -0.24(-4.97%)
May 31, 2019 4.682 4.872 4.672 4.859 936,526 +0.02(+0.39%)
May 30, 2019 4.809 4.942 4.771 4.840 1,253,882 -0.03(-0.65%)
May 29, 2019 4.751 4.875 4.605 4.872 1,788,641 +0.10(+1.99%)
May 28, 2019 4.891 4.891 4.612 4.777 1,736,923 +0.06(+1.35%)
May 24, 2019 4.574 4.872 4.574 4.713 1,576,147 +0.09(+1.92%)
May 23, 2019 4.256 4.802 4.206 4.624 2,676,626 -0.54(-10.46%)
May 22, 2019 5.272 5.336 5.133 5.164 402,498 -0.08(-1.45%)
May 21, 2019 5.196 5.303 5.193 5.241 336,869 +0.13(+2.61%)
May 20, 2019 5.044 5.139 5.011 5.107 203,779 -0.01(-0.12%)
May 17, 2019 5.139 5.207 5.088 5.114 290,922 -0.08(-1.47%)
May 16, 2019 5.253 5.272 5.164 5.190 224,462 -0.02(-0.37%)
May 15, 2019 4.967 5.266 4.967 5.209 319,791 +0.18(+3.67%)
May 14, 2019 4.980 5.088 4.898 5.025 367,527 +0.09(+1.80%)
May 13, 2019 5.082 5.082 4.885 4.936 508,523 -0.27(-5.13%)
May 10, 2019 5.069 5.234 5.053 5.202 348,068 +0.13(+2.63%)
May 09, 2019 5.190 5.190 5.025 5.069 601,225 -0.17(-3.27%)
May 08, 2019 5.069 5.342 5.031 5.241 637,984 +0.16(+3.12%)
May 07, 2019 5.399 5.455 4.974 5.082 1,109,576 -0.43(-7.83%)
May 06, 2019 5.584 5.584 5.349 5.514 1,019,801 -0.22(-3.77%)
May 03, 2019 5.634 5.749 5.463 5.730 646,705 +0.13(+2.27%)
May 02, 2019 5.545 5.720 5.463 5.603 614,618 +0.04(+0.80%)
May 01, 2019 5.539 5.723 5.507 5.558 667,920 +0.04(+0.69%)
Apr 30, 2019 5.609 5.742 5.457 5.520 1,339,152 -0.08(-1.47%)
Apr 29, 2019 5.253 5.625 5.241 5.603 1,293,242 +0.39(+7.56%)
Apr 26, 2019 5.006 5.253 5.006 5.209 858,443 +0.16(+3.14%)
Apr 25, 2019 5.018 5.069 4.796 5.050 671,463 +0.03(+0.63%)
Apr 24, 2019 5.075 5.075 4.904 5.018 511,835 -0.08(-1.50%)
Apr 23, 2019 5.063 5.145 4.929 5.094 805,156 +0.02(+0.38%)
Apr 22, 2019 5.082 5.117 4.954 5.075 566,717 +0.03(+0.50%)
Apr 18, 2019 5.241 5.241 5.025 5.050 567,835 -0.20(-3.75%)
Apr 17, 2019 5.266 5.418 5.177 5.247 939,257 +0.01(+0.24%)
Apr 16, 2019 5.088 5.272 4.980 5.234 1,093,624 +0.15(+2.87%)
Apr 15, 2019 5.044 5.122 4.961 5.088 301,042 +0.12(+2.43%)
Apr 12, 2019 5.063 5.183 4.936 4.967 911,338 -0.08(-1.51%)
Apr 11, 2019 5.006 5.114 4.948 5.044 894,561 +0.03(+0.51%)
Apr 10, 2019 4.777 5.063 4.707 5.018 1,318,987 +0.25(+5.19%)
Apr 09, 2019 4.859 4.866 4.574 4.771 2,268,429 -0.08(-1.57%)
Apr 08, 2019 4.688 4.866 4.643 4.847 1,203,479 +0.18(+3.95%)
Apr 05, 2019 4.580 4.713 4.504 4.663 962,973 +0.10(+2.23%)
Apr 04, 2019 4.434 4.648 4.415 4.561 1,133,851 +0.15(+3.31%)
Apr 03, 2019 4.377 4.478 4.332 4.415 1,032,963 +0.06(+1.46%)
Apr 02, 2019 4.262 4.427 4.192 4.351 1,042,412 +0.08(+1.93%)
Apr 01, 2019 4.237 4.358 4.231 4.269 596,979 +0.09(+2.13%)
Mar 29, 2019 4.180 4.307 4.123 4.180 563,112 +0.03(+0.61%)
Mar 28, 2019 4.180 4.212 4.078 4.154 483,473 -0.01(-0.15%)
Mar 27, 2019 4.154 4.275 4.040 4.161 1,233,609 +0.01(+0.31%)
Mar 26, 2019 4.129 4.161 4.015 4.148 1,220,629 +0.04(+0.93%)
Mar 25, 2019 4.167 4.231 3.913 4.110 1,157,523 -0.07(-1.67%)
Mar 22, 2019 4.364 4.415 4.104 4.180 1,082,145 -0.22(-4.91%)
Mar 21, 2019 4.402 4.459 4.281 4.396 741,017 -0.01(-0.29%)
Mar 20, 2019 4.421 4.542 4.288 4.408 1,388,809 +0.12(+2.81%)
Mar 19, 2019 4.370 4.447 4.269 4.288 550,883 -0.07(-1.60%)
Mar 18, 2019 4.510 4.510 4.275 4.358 647,604 -0.17(-3.79%)
Mar 15, 2019 4.447 4.574 4.447 4.529 733,132 +0.10(+2.15%)
Mar 14, 2019 4.453 4.574 4.383 4.434 748,029 +0.11(+2.50%)
Mar 13, 2019 4.478 4.522 4.319 4.326 694,603 -0.13(-2.85%)
Mar 12, 2019 4.434 4.523 4.415 4.453 587,839 +0.04(+0.86%)
Mar 11, 2019 4.192 4.427 4.192 4.415 1,274,197 +0.28(+6.76%)
Mar 08, 2019 4.421 4.421 4.104 4.135 1,365,039 -0.25(-5.79%)
Mar 07, 2019 4.720 4.774 4.383 4.389 1,326,405 -0.33(-7.00%)
Mar 06, 2019 4.961 5.006 4.663 4.720 641,489 -0.24(-4.87%)
Mar 05, 2019 4.828 5.177 4.828 4.961 1,324,204 +0.13(+2.63%)
Mar 04, 2019 4.758 4.917 4.758 4.834 456,988 +0.11(+2.42%)
Mar 01, 2019 4.720 4.739 4.605 4.720 564,371 +0.03(+0.54%)
Feb 28, 2019 4.726 4.745 4.548 4.694 862,057 -0.04(-0.81%)
Feb 27, 2019 4.898 4.904 4.732 4.732 1,238,105 -0.12(-2.49%)
Feb 26, 2019 4.961 4.986 4.802 4.853 493,726 -0.11(-2.18%)
Feb 25, 2019 4.999 5.050 4.917 4.961 937,667 -0.01(-0.13%)
Feb 22, 2019 4.980 5.114 4.955 4.967 578,854 -0.03(-0.51%)
Feb 21, 2019 5.088 5.114 4.974 4.993 366,789 -0.09(-1.75%)
Feb 20, 2019 5.082 5.158 5.037 5.082 608,419 -0.03(-0.50%)
Feb 19, 2019 5.114 5.171 4.974 5.107 1,002,058 -0.10(-1.95%)
Feb 15, 2019 4.936 5.260 4.923 5.209 841,283 +0.06(+1.11%)
Feb 14, 2019 5.088 5.183 5.018 5.152 535,268 +0.08(+1.50%)
Feb 13, 2019 5.241 5.336 5.050 5.075 966,272 -0.13(-2.44%)
Feb 12, 2019 5.177 5.387 5.025 5.202 1,652,475 +0.13(+2.50%)
Feb 11, 2019 4.955 5.088 4.929 5.075 849,529 +0.13(+2.57%)
Feb 08, 2019 4.942 5.006 4.828 4.948 525,644 -0.03(-0.64%)
Feb 07, 2019 4.923 5.145 4.828 4.980 978,338 -0.11(-2.24%)
Feb 06, 2019 4.967 5.209 4.929 5.094 995,430 +0.05(+1.01%)
Feb 05, 2019 4.878 5.158 4.815 5.044 836,208 +0.17(+3.39%)
Feb 04, 2019 5.025 5.025 4.682 4.878 551,072 -0.15(-3.03%)
Feb 01, 2019 4.783 5.060 4.713 5.031 1,093,007 +0.32(+6.88%)
Jan 31, 2019 4.859 4.910 4.605 4.707 1,004,879 -0.11(-2.37%)
Jan 30, 2019 4.663 4.885 4.383 4.821 2,796,339 -0.01(-0.26%)
Jan 29, 2019 5.075 5.082 4.796 4.834 1,708,168 -0.25(-4.88%)
Jan 28, 2019 5.336 5.336 4.999 5.082 1,913,125 -0.49(-8.78%)
Jan 25, 2019 5.812 5.844 5.507 5.571 1,495,545 -0.20(-3.52%)
Jan 24, 2019 5.692 5.838 5.596 5.774 421,391 +0.08(+1.34%)
Jan 23, 2019 5.800 5.812 5.539 5.698 968,907 -0.11(-1.86%)
Jan 22, 2019 6.416 6.416 5.673 5.806 1,585,091 -0.83(-12.45%)
Jan 18, 2019 6.238 6.714 6.238 6.632 1,658,009 +0.49(+7.96%)
Jan 17, 2019 5.933 6.238 5.927 6.143 303,331 +0.17(+2.87%)
Jan 16, 2019 5.844 6.044 5.676 5.971 836,527 +0.09(+1.51%)
Jan 15, 2019 6.130 6.130 5.806 5.882 864,315 -0.25(-4.14%)
Jan 14, 2019 6.181 6.219 6.003 6.136 572,820 -0.16(-2.52%)
Jan 11, 2019 6.333 6.333 6.149 6.295 588,615 -0.12(-1.88%)
Jan 10, 2019 6.555 6.555 6.302 6.416 1,024,248 -0.24(-3.63%)
Jan 09, 2019 6.702 6.759 6.479 6.657 750,124 -0.04(-0.57%)
Jan 08, 2019 6.708 6.778 6.568 6.695 709,474 +0.08(+1.25%)
Jan 07, 2019 6.473 6.708 6.441 6.613 714,428 +0.17(+2.66%)
Jan 04, 2019 6.155 6.486 6.066 6.441 918,737 +0.50(+8.45%)
Jan 03, 2019 6.003 6.104 5.895 5.939 332,952 -0.06(-1.06%)
Jan 02, 2019 5.717 6.035 5.577 6.003 626,068 +0.20(+3.39%)
Dec 31, 2018 5.673 5.895 5.431 5.806 763,830 +0.18(+3.16%)
Dec 28, 2018 5.615 5.819 5.526 5.628 687,478 +0.02(+0.34%)
Dec 27, 2018 5.584 5.615 5.317 5.609 559,749 -0.08(-1.34%)
Dec 26, 2018 5.323 5.704 5.209 5.685 435,687 +0.41(+7.83%)
Dec 24, 2018 5.202 5.368 5.139 5.272 331,066 +0.03(+0.61%)
Dec 21, 2018 5.520 5.568 5.202 5.241 1,236,265 -0.17(-3.17%)
Dec 20, 2018 5.666 5.844 5.399 5.412 862,865 -0.29(-5.02%)
Dec 19, 2018 5.819 6.009 5.653 5.698 603,334 -0.12(-2.07%)
Dec 18, 2018 5.958 5.996 5.653 5.819 1,471,956 -0.05(-0.87%)
Dec 17, 2018 6.219 6.219 5.800 5.869 1,215,614 -0.36(-5.71%)
Dec 14, 2018 6.168 6.355 6.073 6.225 1,050,187 +0.04(+0.72%)
Dec 13, 2018 6.111 6.238 6.111 6.181 862,909 +0.07(+1.14%)
Dec 12, 2018 6.092 6.263 6.085 6.111 416,432 +0.04(+0.63%)
Dec 11, 2018 6.092 6.244 5.831 6.073 468,445 +0.06(+1.06%)
Dec 10, 2018 5.952 6.117 5.768 6.009 1,229,033 -0.01(-0.11%)
Dec 07, 2018 5.927 6.149 5.911 6.016 866,157 +0.08(+1.28%)
Dec 06, 2018 5.952 6.016 5.704 5.939 1,581,197 -0.13(-2.09%)
Dec 04, 2018 6.384 6.384 6.038 6.066 1,101,666 -0.32(-5.07%)
Dec 03, 2018 6.200 6.441 6.098 6.390 1,142,344 +0.31(+5.12%)
Nov 30, 2018 6.149 6.187 5.800 6.079 1,556,154 -0.06(-1.03%)
Nov 29, 2018 6.200 6.301 6.130 6.143 1,434,483 +0.03(+0.42%)
Nov 28, 2018 6.365 6.365 5.952 6.117 1,499,087 -0.29(-4.46%)
Nov 27, 2018 5.914 6.454 5.901 6.403 3,815,458 +0.56(+9.57%)
Nov 26, 2018 5.876 5.907 5.660 5.844 1,949,103 +0.21(+3.72%)
Nov 23, 2018 5.501 5.774 5.463 5.634 1,063,411 +0.18(+3.26%)
Nov 21, 2018 5.457 5.457 5.457 0 +0.27(+5.27%)
Nov 20, 2018 5.514 5.571 5.079 5.183 1,822,640 -0.37(-6.64%)
Nov 19, 2018 5.908 6.035 5.533 5.552 893,387 -0.32(-5.51%)
Nov 16, 2018 5.857 5.908 5.736 5.876 487,705 +0.00(+0.00%)
Nov 15, 2018 6.035 6.111 5.634 5.876 2,514,005 -0.06(-1.07%)
Nov 14, 2018 6.136 6.216 5.761 5.939 1,698,541 -0.20(-3.31%)
Nov 13, 2018 6.517 6.594 6.130 6.143 718,482 -0.34(-5.29%)
Nov 12, 2018 6.708 6.771 6.422 6.486 834,944 -0.20(-3.04%)
Nov 09, 2018 6.670 6.746 6.441 6.689 947,703 -0.03(-0.47%)
Nov 08, 2018 6.670 6.825 6.543 6.721 1,475,535 +0.13(+1.93%)
Nov 07, 2018 7.305 7.381 6.524 6.594 2,977,944 -0.71(-9.66%)
Nov 06, 2018 7.629 7.673 7.273 7.299 1,197,480 -0.37(-4.81%)
Nov 05, 2018 7.642 7.921 7.616 7.667 468,752 -0.04(-0.49%)
Nov 02, 2018 7.947 8.036 7.635 7.705 506,281 -0.17(-2.18%)
Nov 01, 2018 7.769 8.042 7.769 7.877 562,035 +0.16(+2.06%)
Oct 31, 2018 7.426 7.775 7.388 7.718 618,201 +0.37(+5.01%)
Oct 30, 2018 7.311 7.419 7.197 7.349 512,662 +0.03(+0.35%)
Oct 29, 2018 7.585 7.616 7.273 7.324 459,017 -0.08(-1.03%)
Oct 26, 2018 7.445 7.445 7.222 7.400 558,232 -0.09(-1.19%)
Oct 25, 2018 7.438 7.604 7.318 7.489 758,506 +0.13(+1.73%)
Oct 24, 2018 7.769 7.870 7.356 7.362 1,123,291 -0.36(-4.69%)
Oct 23, 2018 7.940 7.940 7.591 7.724 719,056 -0.30(-3.72%)
Oct 22, 2018 7.991 8.283 7.991 8.023 561,493 +0.03(+0.40%)
Oct 19, 2018 8.328 8.410 7.953 7.991 889,298 -0.30(-3.68%)
Oct 18, 2018 8.290 8.506 8.258 8.296 1,134,314 +0.06(+0.69%)
Oct 17, 2018 8.499 8.607 8.182 8.239 1,879,935 -0.35(-4.07%)
Oct 16, 2018 8.639 8.772 8.436 8.588 2,141,980 +0.04(+0.45%)
Oct 15, 2018 8.830 8.925 8.455 8.550 984,346 -0.27(-3.10%)
Oct 12, 2018 8.893 9.179 8.696 8.823 848,210 +0.06(+0.73%)
Oct 11, 2018 8.442 8.849 8.423 8.760 795,172 -0.05(-0.58%)
Oct 10, 2018 8.868 8.957 8.512 8.810 1,093,368 -0.17(-1.91%)
Oct 09, 2018 9.115 9.115 8.890 8.982 412,701 -0.11(-1.26%)
Oct 08, 2018 9.103 9.198 8.849 9.096 557,531 -0.08(-0.90%)
Oct 05, 2018 9.497 9.585 9.109 9.179 842,228 -0.22(-2.36%)
Oct 04, 2018 9.357 9.509 9.230 9.401 1,140,315 +0.01(+0.07%)
Oct 03, 2018 9.528 9.573 9.300 9.395 679,742 -0.04(-0.47%)
Oct 02, 2018 9.547 9.655 9.249 9.439 1,090,498 -0.16(-1.65%)
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.