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 )

24.83 +0.28 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2021 14.80 15.21 14.70 14.97 1,536,890 +0.14(+0.97%)
Jun 29, 2021 15.16 15.31 14.68 14.82 1,599,102 -0.11(-0.74%)
Jun 28, 2021 15.70 15.74 14.61 14.93 3,063,218 -0.43(-2.80%)
Jun 25, 2021 16.10 16.46 15.34 15.36 4,090,092 -0.27(-1.71%)
Jun 24, 2021 14.79 15.66 14.79 15.63 2,384,688 +0.84(+5.69%)
Jun 23, 2021 15.19 15.70 14.77 14.79 2,281,152 -0.53(-3.45%)
Jun 22, 2021 14.42 15.33 13.70 15.32 3,903,838 +0.65(+4.40%)
Jun 21, 2021 14.24 14.87 14.20 14.67 2,562,006 +0.24(+1.67%)
Jun 18, 2021 14.20 14.72 13.96 14.43 2,382,734 -0.31(-2.12%)
Jun 17, 2021 15.49 15.72 14.37 14.74 4,169,329 -1.15(-7.22%)
Jun 16, 2021 14.62 15.98 14.61 15.89 5,953,457 +1.41(+9.72%)
Jun 15, 2021 14.12 14.58 13.56 14.48 2,840,484 +0.43(+3.06%)
Jun 14, 2021 14.86 15.17 13.90 14.05 3,721,479 -0.65(-4.43%)
Jun 11, 2021 14.25 14.72 14.09 14.71 3,088,725 +0.67(+4.74%)
Jun 10, 2021 13.96 14.52 13.85 14.04 2,634,336 +0.38(+2.82%)
Jun 09, 2021 13.54 13.78 13.47 13.66 2,868,518 +0.25(+1.85%)
Jun 08, 2021 13.52 13.56 12.94 13.41 2,303,570 +0.07(+0.54%)
Jun 07, 2021 12.53 13.42 12.44 13.34 3,996,874 +1.02(+8.32%)
Jun 04, 2021 12.23 12.39 12.00 12.31 1,800,492 +0.14(+1.18%)
Jun 03, 2021 12.41 12.48 12.02 12.17 3,133,400 -0.43(-3.42%)
Jun 02, 2021 13.00 13.10 12.24 12.60 2,667,013 -0.44(-3.35%)
Jun 01, 2021 13.00 13.06 12.51 13.04 2,857,254 +0.31(+2.46%)
May 28, 2021 12.50 13.00 12.50 12.72 1,989,092 +0.08(+0.62%)
May 27, 2021 12.53 12.75 12.26 12.64 3,801,521 +0.04(+0.31%)
May 26, 2021 13.05 13.20 12.36 12.61 5,007,406 -0.45(-3.44%)
May 25, 2021 14.06 14.10 13.02 13.05 5,963,530 -1.53(-10.52%)
May 24, 2021 13.78 14.68 13.63 14.59 2,807,783 +0.73(+5.23%)
May 21, 2021 13.63 14.29 13.55 13.86 3,048,427 +0.38(+2.81%)
May 20, 2021 13.88 14.13 12.91 13.48 6,911,189 -0.99(-6.83%)
May 19, 2021 14.31 14.69 13.78 14.47 3,527,683 +0.28(+1.99%)
May 18, 2021 13.56 14.54 13.54 14.19 3,255,076 +0.88(+6.61%)
May 17, 2021 13.62 13.83 13.30 13.31 2,213,002 -0.36(-2.63%)
May 14, 2021 13.65 13.92 13.33 13.67 2,267,133 -0.11(-0.79%)
May 13, 2021 13.68 13.97 13.45 13.78 2,222,934 +0.01(+0.05%)
May 12, 2021 14.46 14.54 13.65 13.77 3,430,853 -1.14(-7.62%)
May 11, 2021 13.36 14.96 13.36 14.91 3,651,095 +0.71(+5.02%)
May 10, 2021 14.77 14.94 14.20 14.20 3,398,344 -0.25(-1.73%)
May 07, 2021 13.22 14.71 13.20 14.45 4,892,604 +1.28(+9.76%)
May 06, 2021 12.45 13.36 12.24 13.16 3,323,177 +0.07(+0.56%)
May 05, 2021 13.48 13.77 12.84 13.09 3,084,915 -0.03(-0.22%)
May 04, 2021 13.67 13.99 12.59 13.12 3,621,059 -0.37(-2.76%)
May 03, 2021 12.17 13.90 12.17 13.49 5,647,920 +1.53(+12.78%)
Apr 30, 2021 11.65 12.19 11.59 11.96 1,895,838 +0.36(+3.10%)
Apr 29, 2021 11.88 11.92 11.50 11.60 2,562,690 -0.19(-1.63%)
Apr 28, 2021 11.69 12.09 11.63 11.80 3,207,739 +0.13(+1.10%)
Apr 27, 2021 11.89 12.14 11.55 11.67 1,882,327 +0.02(+0.16%)
Apr 26, 2021 11.59 11.83 11.49 11.65 2,165,855 +0.29(+2.54%)
Apr 23, 2021 11.43 11.50 10.99 11.36 1,504,959 +0.21(+1.90%)
Apr 22, 2021 11.30 11.73 11.12 11.15 2,565,336 -0.24(-2.09%)
Apr 21, 2021 10.94 11.41 10.82 11.39 2,170,983 +0.79(+7.45%)
Apr 20, 2021 10.82 10.94 10.34 10.60 1,868,736 -0.33(-3.00%)
Apr 19, 2021 10.58 11.10 10.53 10.92 3,015,330 +0.66(+6.38%)
Apr 16, 2021 9.953 10.50 9.895 10.27 2,356,482 +0.48(+4.92%)
Apr 15, 2021 10.13 10.20 9.696 9.786 1,147,766 -0.03(-0.26%)
Apr 14, 2021 9.279 10.28 9.228 9.812 2,768,135 +0.54(+5.82%)
Apr 13, 2021 9.343 9.420 9.125 9.273 1,005,593 -0.21(-2.17%)
Apr 12, 2021 9.600 9.619 9.093 9.478 1,309,384 -0.01(-0.07%)
Apr 09, 2021 9.510 9.523 9.292 9.484 754,192 +0.02(+0.20%)
Apr 08, 2021 9.484 9.536 9.266 9.465 853,485 +0.03(+0.34%)
Apr 07, 2021 9.240 9.562 9.170 9.433 911,492 +0.21(+2.30%)
Apr 06, 2021 8.977 9.375 8.939 9.221 964,272 +0.09(+0.98%)
Apr 05, 2021 9.414 9.423 8.913 9.131 1,359,373 -0.17(-1.86%)
Apr 01, 2021 9.433 9.529 9.176 9.305 1,032,479 -0.12(-1.29%)
Mar 31, 2021 9.613 9.632 9.222 9.427 1,477,559 -0.15(-1.61%)
Mar 30, 2021 9.369 9.613 9.067 9.581 1,385,406 +0.24(+2.54%)
Mar 29, 2021 9.613 9.722 9.221 9.343 1,370,600 -0.37(-3.80%)
Mar 26, 2021 10.02 10.18 9.414 9.712 1,957,195 -0.08(-0.82%)
Mar 25, 2021 8.765 9.921 8.515 9.793 3,060,816 +0.84(+9.40%)
Mar 24, 2021 9.292 9.401 8.951 8.951 1,974,681 +0.04(+0.43%)
Mar 23, 2021 10.34 10.34 8.836 8.913 4,755,082 -1.84(-17.08%)
Mar 22, 2021 11.37 11.48 10.67 10.75 2,319,259 -0.08(-0.77%)
Mar 19, 2021 10.60 10.95 10.33 10.83 1,660,376 +0.37(+3.50%)
Mar 18, 2021 10.19 11.19 10.19 10.47 3,636,302 +0.33(+3.23%)
Mar 17, 2021 9.883 10.21 9.703 10.14 1,755,962 +0.51(+5.27%)
Mar 16, 2021 10.26 10.26 9.529 9.632 1,636,833 -0.66(-6.43%)
Mar 15, 2021 10.26 10.36 9.863 10.29 1,297,239 +0.07(+0.69%)
Mar 12, 2021 10.07 10.53 9.741 10.22 3,041,687 +0.15(+1.47%)
Mar 11, 2021 9.626 10.15 9.382 10.08 3,666,171 +0.70(+7.47%)
Mar 10, 2021 8.785 9.568 8.707 9.375 3,548,102 +0.55(+6.26%)
Mar 09, 2021 8.778 9.035 8.637 8.823 1,424,868 +0.13(+1.55%)
Mar 08, 2021 8.907 8.971 8.593 8.688 1,300,533 -0.04(-0.51%)
Mar 05, 2021 8.964 8.990 8.181 8.733 2,199,197 +0.06(+0.74%)
Mar 04, 2021 9.086 9.748 8.444 8.669 2,704,565 -0.43(-4.73%)
Mar 03, 2021 8.881 9.195 8.772 9.099 2,153,247 +0.31(+3.58%)
Mar 02, 2021 8.996 9.099 8.778 8.785 1,730,058 -0.05(-0.58%)
Mar 01, 2021 9.176 9.292 8.759 8.836 1,071,821 -0.21(-2.27%)
Feb 26, 2021 8.977 9.311 8.810 9.041 1,329,142 -0.20(-2.15%)
Feb 25, 2021 9.202 9.613 9.156 9.240 2,530,775 +0.13(+1.41%)
Feb 24, 2021 8.451 9.151 8.444 9.112 1,989,415 +0.55(+6.37%)
Feb 23, 2021 8.862 8.907 8.130 8.566 1,442,767 -0.42(-4.65%)
Feb 22, 2021 8.759 9.330 8.611 8.984 2,720,670 +0.33(+3.78%)
Feb 19, 2021 8.598 8.951 8.425 8.656 1,504,181 +0.18(+2.12%)
Feb 18, 2021 8.765 9.035 8.284 8.476 1,965,188 -0.66(-7.24%)
Feb 17, 2021 9.041 9.138 8.547 9.138 2,506,105 -0.04(-0.49%)
Feb 16, 2021 9.292 9.626 9.009 9.183 2,485,832 +0.12(+1.27%)
Feb 12, 2021 7.834 9.362 7.834 9.067 5,519,171 +1.11(+13.96%)
Feb 11, 2021 7.577 8.149 7.507 7.956 2,126,155 +0.37(+4.87%)
Feb 10, 2021 7.706 7.808 7.500 7.587 1,312,298 -0.01(-0.13%)
Feb 09, 2021 7.417 7.642 7.243 7.597 1,671,631 +0.11(+1.46%)
Feb 08, 2021 7.410 7.770 7.359 7.487 1,725,946 -0.04(-0.60%)
Feb 05, 2021 7.179 7.545 7.128 7.532 1,716,906 +0.45(+6.35%)
Feb 04, 2021 7.218 7.295 6.980 7.083 1,154,634 -0.08(-1.08%)
Feb 03, 2021 6.698 7.205 6.698 7.160 1,761,519 +0.39(+5.69%)
Feb 02, 2021 6.601 6.820 6.389 6.775 2,331,493 -0.02(-0.28%)
Feb 01, 2021 6.498 6.832 6.132 6.794 3,952,689 -0.02(-0.28%)
Jan 29, 2021 6.685 7.121 6.672 6.813 1,956,416 +0.26(+4.02%)
Jan 28, 2021 6.595 6.685 6.447 6.550 1,353,438 -0.08(-1.26%)
Jan 27, 2021 6.614 6.871 6.576 6.633 1,755,902 -0.17(-2.46%)
Jan 26, 2021 6.800 6.980 6.653 6.800 1,950,137 -0.17(-2.40%)
Jan 25, 2021 7.064 7.314 6.858 6.967 1,639,026 -0.35(-4.82%)
Jan 22, 2021 6.999 7.353 6.813 7.320 1,578,152 +0.15(+2.06%)
Jan 21, 2021 7.320 7.359 6.781 7.173 2,009,957 -0.20(-2.74%)
Jan 20, 2021 7.577 7.616 7.163 7.375 1,154,112 -0.18(-2.34%)
Jan 19, 2021 7.590 7.712 7.378 7.552 1,444,602 +0.17(+2.35%)
Jan 15, 2021 7.834 7.847 7.263 7.378 1,695,571 -0.35(-4.49%)
Jan 14, 2021 7.166 7.828 7.128 7.725 2,597,642 +0.60(+8.48%)
Jan 13, 2021 7.295 7.308 6.909 7.121 1,728,264 -0.24(-3.31%)
Jan 12, 2021 7.044 7.378 7.012 7.365 1,579,400 +0.28(+3.99%)
Jan 11, 2021 7.064 7.160 6.858 7.083 1,676,651 -0.03(-0.45%)
Jan 08, 2021 6.518 7.173 6.505 7.115 2,868,673 +0.82(+12.95%)
Jan 07, 2021 6.100 6.511 6.062 6.299 2,027,229 +0.33(+5.48%)
Jan 06, 2021 5.959 6.126 5.786 5.972 1,616,936 -0.04(-0.75%)
Jan 05, 2021 5.702 6.049 5.702 6.017 1,499,801 +0.33(+5.82%)
Jan 04, 2021 5.779 5.886 5.561 5.686 1,020,569 +0.02(+0.28%)
Dec 31, 2020 5.670 5.670 5.670 618,916 +0.15(+2.79%)
Dec 30, 2020 5.420 5.548 5.413 5.516 618,916 +0.10(+1.90%)
Dec 29, 2020 5.542 5.542 5.291 5.413 643,438 -0.01(-0.12%)
Dec 28, 2020 5.625 5.657 5.362 5.420 1,057,333 -0.19(-3.43%)
Dec 24, 2020 5.760 5.779 5.548 5.612 628,208 +0.01(+0.11%)
Dec 23, 2020 5.985 5.985 5.535 5.606 1,881,146 -0.15(-2.57%)
Dec 22, 2020 5.657 5.978 5.657 5.754 2,562,941 +0.26(+4.80%)
Dec 21, 2020 5.355 5.599 5.240 5.490 2,511,937 +0.15(+2.89%)
Dec 18, 2020 5.298 5.497 5.213 5.336 1,290,988 +0.17(+3.36%)
Dec 17, 2020 5.028 5.278 4.977 5.163 957,807 +0.19(+3.74%)
Dec 16, 2020 5.009 5.060 4.893 4.977 483,458 +0.03(+0.52%)
Dec 15, 2020 4.977 5.028 4.848 4.951 875,089 +0.04(+0.78%)
Dec 14, 2020 5.137 5.169 4.880 4.912 1,185,428 -0.18(-3.53%)
Dec 11, 2020 5.208 5.246 5.067 5.092 628,675 -0.19(-3.53%)
Dec 10, 2020 5.137 5.304 5.079 5.278 1,019,265 +0.17(+3.40%)
Dec 09, 2020 5.208 5.298 4.983 5.105 1,886,824 -0.13(-2.45%)
Dec 08, 2020 5.272 5.522 5.201 5.233 1,416,314 -0.05(-0.97%)
Dec 07, 2020 5.606 5.651 5.233 5.285 1,669,183 -0.29(-5.18%)
Dec 04, 2020 5.394 5.657 5.375 5.574 1,579,709 +0.28(+5.21%)
Dec 03, 2020 5.208 5.400 5.208 5.298 1,226,126 +0.09(+1.73%)
Dec 02, 2020 5.227 5.298 5.054 5.208 2,233,324 +0.10(+2.01%)
Dec 01, 2020 5.734 5.734 5.073 5.105 3,484,506 -0.17(-3.17%)
Nov 30, 2020 5.426 5.715 5.176 5.272 4,423,477 +0.33(+6.62%)
Nov 27, 2020 4.752 5.009 4.694 4.944 818,975 +0.19(+4.05%)
Nov 25, 2020 4.784 4.797 4.656 4.752 456,595 +0.00(+0.00%)
Nov 24, 2020 4.919 4.944 4.713 4.752 981,003 -0.15(-3.14%)
Nov 23, 2020 4.534 4.970 4.501 4.906 2,077,789 +0.42(+9.30%)
Nov 20, 2020 4.553 4.566 4.463 4.489 420,622 -0.06(-1.41%)
Nov 19, 2020 4.521 4.572 4.431 4.553 670,136 +0.00(+0.00%)
Nov 18, 2020 4.412 4.585 4.412 4.553 1,612,742 +0.12(+2.75%)
Nov 17, 2020 4.566 4.636 4.367 4.431 987,919 -0.22(-4.83%)
Nov 16, 2020 4.643 4.662 4.521 4.656 1,282,869 +0.15(+3.42%)
Nov 13, 2020 4.553 4.659 4.476 4.501 633,036 -0.05(-1.13%)
Nov 12, 2020 4.553 4.598 4.508 4.553 667,070 +0.06(+1.29%)
Nov 11, 2020 4.534 4.623 4.444 4.495 824,915 -0.02(-0.43%)
Nov 10, 2020 4.495 4.534 4.386 4.514 493,037 +0.04(+0.86%)
Nov 09, 2020 4.489 4.553 4.386 4.476 849,481 +0.23(+5.45%)
Nov 06, 2020 4.174 4.283 4.155 4.245 529,165 +0.17(+4.09%)
Nov 05, 2020 4.078 4.193 4.045 4.078 900,129 +0.10(+2.42%)
Nov 04, 2020 3.988 4.078 3.930 3.981 537,611 +0.00(+0.00%)
Nov 03, 2020 4.045 4.045 3.968 3.981 551,493 +0.03(+0.65%)
Nov 02, 2020 4.058 4.116 3.943 3.956 408,064 -0.05(-1.28%)
Oct 30, 2020 4.039 4.142 3.936 4.007 357,708 -0.01(-0.16%)
Oct 29, 2020 3.936 4.052 3.930 4.013 754,737 +0.06(+1.63%)
Oct 28, 2020 4.277 4.277 3.936 3.949 785,766 -0.43(-9.82%)
Oct 27, 2020 4.399 4.456 4.373 4.379 533,995 -0.04(-0.94%)
Oct 26, 2020 4.444 4.450 4.296 4.421 413,747 -0.03(-0.65%)
Oct 23, 2020 4.456 4.495 4.367 4.450 533,992 +0.01(+0.14%)
Oct 22, 2020 4.431 4.540 4.424 4.444 1,152,986 +0.04(+0.87%)
Oct 21, 2020 4.566 4.611 4.405 4.405 581,237 -0.12(-2.56%)
Oct 20, 2020 4.418 4.546 4.386 4.521 333,297 +0.12(+2.77%)
Oct 19, 2020 4.341 4.424 4.232 4.399 531,225 +0.10(+2.24%)
Oct 16, 2020 4.418 4.418 4.270 4.302 395,550 -0.12(-2.62%)
Oct 15, 2020 4.328 4.450 4.290 4.418 290,816 +0.03(+0.73%)
Oct 14, 2020 4.392 4.482 4.328 4.386 437,397 +0.06(+1.49%)
Oct 13, 2020 4.527 4.546 4.322 4.322 586,898 -0.23(-5.08%)
Oct 12, 2020 4.559 4.578 4.450 4.553 414,544 -0.03(-0.56%)
Oct 09, 2020 4.745 4.797 4.572 4.578 663,403 -0.20(-4.17%)
Oct 08, 2020 4.656 4.797 4.623 4.778 710,096 +0.17(+3.62%)
Oct 07, 2020 4.758 4.816 4.566 4.611 597,857 -0.15(-3.23%)
Oct 06, 2020 4.964 5.034 4.707 4.765 969,504 -0.17(-3.51%)
Oct 05, 2020 4.765 5.034 4.752 4.938 1,098,944 +0.21(+4.34%)
Oct 02, 2020 4.540 4.739 4.495 4.733 978,597 +0.17(+3.66%)
Oct 01, 2020 4.495 4.591 4.405 4.566 835,602 +0.14(+3.19%)
Sep 30, 2020 4.367 4.501 4.367 4.424 500,649 +0.10(+2.23%)
Sep 29, 2020 4.341 4.495 4.322 4.328 535,232 -0.06(-1.46%)
Sep 28, 2020 4.469 4.482 4.341 4.392 425,739 +0.00(+0.00%)
Sep 25, 2020 4.360 4.514 4.302 4.392 488,987 +0.00(+0.00%)
Sep 24, 2020 4.264 4.456 4.180 4.392 771,346 +0.17(+3.95%)
Sep 23, 2020 4.277 4.405 4.219 4.225 513,709 +0.04(+0.92%)
Sep 22, 2020 4.309 4.386 4.174 4.187 461,102 -0.01(-0.31%)
Sep 21, 2020 4.418 4.463 4.168 4.200 583,162 -0.37(-8.02%)
Sep 18, 2020 4.482 4.636 4.444 4.566 671,501 +0.09(+1.94%)
Sep 17, 2020 4.405 4.495 4.399 4.479 315,876 +0.04(+0.79%)
Sep 16, 2020 4.296 4.450 4.257 4.444 321,188 +0.15(+3.44%)
Sep 15, 2020 4.386 4.386 4.296 4.296 230,295 -0.04(-1.04%)
Sep 14, 2020 4.309 4.379 4.270 4.341 354,462 +0.08(+1.81%)
Sep 11, 2020 4.302 4.360 4.193 4.264 562,023 +0.01(+0.30%)
Sep 10, 2020 4.174 4.318 4.174 4.251 448,158 +0.11(+2.64%)
Sep 09, 2020 4.238 4.245 4.129 4.142 463,458 -0.04(-1.07%)
Sep 08, 2020 4.219 4.322 4.174 4.187 591,995 -0.10(-2.40%)
Sep 04, 2020 4.180 4.315 4.142 4.290 583,203 +0.15(+3.57%)
Sep 03, 2020 4.238 4.315 4.071 4.142 628,825 -0.10(-2.35%)
Sep 02, 2020 4.193 4.296 3.988 4.241 1,100,772 -0.14(-3.22%)
Sep 01, 2020 4.527 4.527 4.290 4.383 536,263 -0.18(-3.87%)
Aug 31, 2020 4.591 4.618 4.495 4.559 406,974 -0.04(-0.98%)
Aug 28, 2020 4.347 4.656 4.347 4.604 707,007 +0.27(+6.14%)
Aug 27, 2020 4.334 4.418 4.306 4.338 352,939 -0.05(-1.10%)
Aug 26, 2020 4.495 4.521 4.360 4.386 412,864 -0.12(-2.71%)
Aug 25, 2020 4.585 4.688 4.489 4.508 691,532 +0.02(+0.43%)
Aug 24, 2020 4.405 4.527 4.405 4.489 475,831 +0.13(+3.10%)
Aug 21, 2020 4.456 4.463 4.322 4.354 408,319 -0.12(-2.73%)
Aug 20, 2020 4.508 4.508 4.245 4.476 992,961 -0.04(-0.85%)
Aug 19, 2020 4.598 4.681 4.456 4.514 606,143 -0.13(-2.77%)
Aug 18, 2020 4.713 4.739 4.527 4.643 473,322 -0.07(-1.50%)
Aug 17, 2020 4.726 4.784 4.636 4.713 599,732 +0.01(+0.14%)
Aug 14, 2020 4.591 4.784 4.546 4.707 489,921 +0.08(+1.81%)
Aug 13, 2020 4.739 4.880 4.559 4.623 745,822 -0.15(-3.23%)
Aug 12, 2020 4.758 4.778 4.611 4.778 491,936 +0.06(+1.22%)
Aug 11, 2020 4.527 4.784 4.424 4.720 1,121,601 +0.28(+6.21%)
Aug 10, 2020 4.431 4.473 4.399 4.444 675,032 +0.01(+0.14%)
Aug 07, 2020 4.456 4.463 4.347 4.437 486,184 -0.06(-1.43%)
Aug 06, 2020 4.656 4.688 4.328 4.501 1,128,419 -0.11(-2.37%)
Aug 05, 2020 4.559 4.675 4.527 4.611 596,295 +0.13(+2.87%)
Aug 04, 2020 4.437 4.559 4.386 4.482 647,377 +0.08(+1.75%)
Aug 03, 2020 4.501 4.527 4.354 4.405 546,486 -0.07(-1.58%)
Jul 31, 2020 4.495 4.566 4.379 4.476 635,216 -0.05(-1.13%)
Jul 30, 2020 4.559 4.577 4.383 4.527 577,898 -0.10(-2.22%)
Jul 29, 2020 4.354 4.675 4.302 4.630 1,684,095 +0.50(+12.13%)
Jul 28, 2020 4.135 4.180 4.071 4.129 468,228 +0.00(+0.00%)
Jul 27, 2020 3.975 4.148 3.885 4.129 546,771 +0.13(+3.38%)
Jul 24, 2020 3.872 4.013 3.853 3.994 575,260 +0.08(+2.13%)
Jul 23, 2020 3.814 3.924 3.769 3.911 451,959 +0.08(+2.18%)
Jul 22, 2020 4.001 4.001 3.769 3.827 816,311 -0.20(-4.94%)
Jul 21, 2020 4.052 4.113 3.853 4.026 842,121 -0.04(-1.03%)
Jul 20, 2020 4.078 4.084 3.924 4.068 534,167 -0.05(-1.32%)
Jul 17, 2020 4.129 4.188 4.033 4.123 489,454 +0.02(+0.47%)
Jul 16, 2020 4.090 4.187 4.020 4.103 439,300 +0.01(+0.16%)
Jul 15, 2020 4.071 4.142 3.968 4.097 820,984 +0.08(+2.08%)
Jul 14, 2020 4.045 4.045 3.789 4.013 772,869 -0.01(-0.32%)
Jul 13, 2020 4.116 4.187 3.975 4.026 597,463 -0.04(-1.10%)
Jul 10, 2020 4.033 4.123 3.827 4.071 1,087,295 +0.03(+0.79%)
Jul 09, 2020 4.283 4.328 4.026 4.039 664,703 -0.26(-5.98%)
Jul 08, 2020 4.277 4.424 4.245 4.296 549,613 -0.01(-0.30%)
Jul 07, 2020 4.399 4.399 4.155 4.309 1,027,072 -0.21(-4.69%)
Jul 06, 2020 4.444 4.527 4.354 4.521 1,457,801 +0.34(+8.14%)
Jul 02, 2020 4.277 4.341 4.135 4.180 877,062 +0.01(+0.23%)
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.