Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

25.20 -0.38 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2019 5.452 5.582 5.304 5.366 1,377,722 -0.08(-1.47%)
Apr 29, 2019 5.106 5.467 5.094 5.446 1,330,490 +0.38(+7.56%)
Apr 26, 2019 4.865 5.106 4.865 5.063 883,167 +0.15(+3.14%)
Apr 25, 2019 4.878 4.927 4.662 4.909 690,803 +0.03(+0.63%)
Apr 24, 2019 4.933 4.933 4.767 4.878 526,577 -0.07(-1.50%)
Apr 23, 2019 4.921 5.001 4.791 4.952 828,346 +0.02(+0.38%)
Apr 22, 2019 4.939 4.973 4.815 4.933 583,039 +0.02(+0.50%)
Apr 18, 2019 5.094 5.094 4.884 4.909 584,189 -0.19(-3.75%)
Apr 17, 2019 5.119 5.267 5.032 5.100 966,310 +0.01(+0.24%)
Apr 16, 2019 4.946 5.125 4.841 5.088 1,125,123 +0.14(+2.87%)
Apr 15, 2019 4.902 4.978 4.822 4.946 309,712 +0.12(+2.43%)
Apr 12, 2019 4.921 5.038 4.797 4.828 937,586 -0.07(-1.51%)
Apr 11, 2019 4.865 4.970 4.810 4.902 920,326 +0.02(+0.51%)
Apr 10, 2019 4.643 4.921 4.575 4.878 1,356,977 +0.24(+5.19%)
Apr 09, 2019 4.723 4.730 4.446 4.637 2,333,764 -0.07(-1.57%)
Apr 08, 2019 4.557 4.730 4.513 4.711 1,238,142 +0.18(+3.95%)
Apr 05, 2019 4.452 4.581 4.378 4.532 990,709 +0.10(+2.23%)
Apr 04, 2019 4.310 4.518 4.291 4.433 1,166,508 +0.14(+3.31%)
Apr 03, 2019 4.254 4.353 4.211 4.291 1,062,715 +0.06(+1.46%)
Apr 02, 2019 4.143 4.304 4.075 4.229 1,072,436 +0.08(+1.93%)
Apr 01, 2019 4.118 4.236 4.112 4.149 614,173 +0.09(+2.13%)
Mar 29, 2019 4.063 4.186 4.007 4.063 579,330 +0.02(+0.61%)
Mar 28, 2019 4.063 4.094 3.964 4.038 497,398 -0.01(-0.15%)
Mar 27, 2019 4.038 4.155 3.927 4.044 1,269,139 +0.01(+0.31%)
Mar 26, 2019 4.013 4.044 3.902 4.032 1,255,786 +0.04(+0.93%)
Mar 25, 2019 4.050 4.112 3.803 3.995 1,190,862 -0.07(-1.67%)
Mar 22, 2019 4.242 4.291 3.989 4.063 1,113,313 -0.21(-4.91%)
Mar 21, 2019 4.279 4.334 4.162 4.273 762,360 -0.01(-0.29%)
Mar 20, 2019 4.297 4.415 4.168 4.285 1,428,809 +0.12(+2.81%)
Mar 19, 2019 4.248 4.322 4.149 4.168 566,749 -0.07(-1.60%)
Mar 18, 2019 4.384 4.384 4.155 4.236 666,256 -0.17(-3.79%)
Mar 15, 2019 4.322 4.446 4.322 4.402 754,247 +0.09(+2.15%)
Mar 14, 2019 4.328 4.446 4.260 4.310 769,574 +0.10(+2.50%)
Mar 13, 2019 4.353 4.395 4.199 4.205 714,609 -0.12(-2.85%)
Mar 12, 2019 4.310 4.396 4.291 4.328 604,770 +0.04(+0.86%)
Mar 11, 2019 4.075 4.304 4.075 4.291 1,310,896 +0.27(+6.76%)
Mar 08, 2019 4.297 4.297 3.989 4.020 1,404,355 -0.25(-5.79%)
Mar 07, 2019 4.588 4.640 4.260 4.266 1,364,608 -0.32(-7.00%)
Mar 06, 2019 4.822 4.865 4.532 4.588 659,965 -0.23(-4.87%)
Mar 05, 2019 4.693 5.032 4.693 4.822 1,362,344 +0.12(+2.63%)
Mar 04, 2019 4.625 4.779 4.625 4.699 470,150 +0.11(+2.42%)
Mar 01, 2019 4.588 4.606 4.476 4.588 580,626 +0.02(+0.54%)
Feb 28, 2019 4.594 4.612 4.421 4.563 886,886 -0.04(-0.81%)
Feb 27, 2019 4.760 4.767 4.600 4.600 1,273,765 -0.12(-2.49%)
Feb 26, 2019 4.822 4.847 4.668 4.717 507,947 -0.10(-2.18%)
Feb 25, 2019 4.859 4.909 4.779 4.822 964,674 -0.01(-0.13%)
Feb 22, 2019 4.841 4.970 4.816 4.828 595,526 -0.02(-0.51%)
Feb 21, 2019 4.946 4.970 4.835 4.853 377,353 -0.09(-1.75%)
Feb 20, 2019 4.939 5.014 4.896 4.939 625,943 -0.02(-0.50%)
Feb 19, 2019 4.970 5.026 4.835 4.964 1,030,919 -0.10(-1.95%)
Feb 15, 2019 4.797 5.112 4.785 5.063 865,514 +0.06(+1.11%)
Feb 14, 2019 4.946 5.038 4.878 5.007 550,685 +0.07(+1.50%)
Feb 13, 2019 5.094 5.186 4.909 4.933 994,102 -0.12(-2.44%)
Feb 12, 2019 5.032 5.236 4.884 5.057 1,700,069 +0.12(+2.50%)
Feb 11, 2019 4.816 4.946 4.791 4.933 873,997 +0.12(+2.57%)
Feb 08, 2019 4.804 4.865 4.693 4.810 540,784 -0.03(-0.64%)
Feb 07, 2019 4.785 5.001 4.693 4.841 1,006,516 -0.11(-2.24%)
Feb 06, 2019 4.828 5.063 4.791 4.952 1,024,100 +0.05(+1.01%)
Feb 05, 2019 4.742 5.014 4.680 4.902 860,292 +0.16(+3.39%)
Feb 04, 2019 4.884 4.884 4.551 4.742 566,944 -0.15(-3.03%)
Feb 01, 2019 4.649 4.918 4.581 4.890 1,124,488 +0.31(+6.88%)
Jan 31, 2019 4.723 4.773 4.476 4.575 1,033,821 -0.11(-2.37%)
Jan 30, 2019 4.532 4.748 4.260 4.686 2,876,879 -0.01(-0.26%)
Jan 29, 2019 4.933 4.939 4.662 4.699 1,757,366 -0.24(-4.87%)
Jan 28, 2019 5.186 5.186 4.859 4.939 1,968,227 -0.48(-8.78%)
Jan 25, 2019 5.650 5.680 5.353 5.415 1,538,620 -0.20(-3.52%)
Jan 24, 2019 5.532 5.674 5.440 5.612 433,528 +0.07(+1.34%)
Jan 23, 2019 5.637 5.650 5.384 5.538 996,813 -0.10(-1.86%)
Jan 22, 2019 6.236 6.236 5.514 5.643 1,630,744 -0.80(-12.45%)
Jan 18, 2019 6.063 6.526 6.063 6.446 1,705,762 +0.48(+7.96%)
Jan 17, 2019 5.767 6.063 5.761 5.971 312,067 +0.17(+2.87%)
Jan 16, 2019 5.680 5.875 5.517 5.804 860,621 +0.09(+1.51%)
Jan 15, 2019 5.958 5.958 5.643 5.717 889,209 -0.25(-4.14%)
Jan 14, 2019 6.008 6.045 5.835 5.964 589,319 -0.15(-2.52%)
Jan 11, 2019 6.156 6.156 5.977 6.119 605,568 -0.12(-1.88%)
Jan 10, 2019 6.372 6.372 6.126 6.236 1,053,749 -0.23(-3.63%)
Jan 09, 2019 6.514 6.570 6.298 6.471 771,729 -0.04(-0.57%)
Jan 08, 2019 6.520 6.588 6.384 6.508 729,908 +0.08(+1.25%)
Jan 07, 2019 6.292 6.520 6.261 6.428 735,005 +0.17(+2.66%)
Jan 04, 2019 5.983 6.304 5.897 6.261 945,198 +0.49(+8.45%)
Jan 03, 2019 5.835 5.934 5.730 5.773 342,542 -0.06(-1.06%)
Jan 02, 2019 5.557 5.866 5.421 5.835 644,100 +0.19(+3.39%)
Dec 31, 2018 5.514 5.730 5.279 5.643 785,829 +0.17(+3.16%)
Dec 28, 2018 5.458 5.656 5.372 5.470 707,279 +0.02(+0.34%)
Dec 27, 2018 5.427 5.458 5.168 5.452 575,871 -0.07(-1.34%)
Dec 26, 2018 5.174 5.545 5.063 5.526 448,235 +0.40(+7.83%)
Dec 24, 2018 5.057 5.217 4.995 5.125 340,601 +0.03(+0.61%)
Dec 21, 2018 5.366 5.412 5.057 5.094 1,271,871 -0.17(-3.17%)
Dec 20, 2018 5.508 5.680 5.248 5.261 887,717 -0.28(-5.02%)
Dec 19, 2018 5.656 5.841 5.495 5.538 620,711 -0.12(-2.07%)
Dec 18, 2018 5.792 5.829 5.495 5.656 1,514,351 -0.05(-0.87%)
Dec 17, 2018 6.045 6.045 5.637 5.705 1,250,626 -0.35(-5.71%)
Dec 14, 2018 5.995 6.177 5.903 6.051 1,080,435 +0.04(+0.72%)
Dec 13, 2018 5.940 6.063 5.940 6.008 887,762 +0.07(+1.14%)
Dec 12, 2018 5.921 6.088 5.915 5.940 428,426 +0.04(+0.63%)
Dec 11, 2018 5.921 6.069 5.668 5.903 481,937 +0.06(+1.06%)
Dec 10, 2018 5.785 5.946 5.606 5.841 1,264,431 -0.01(-0.11%)
Dec 07, 2018 5.761 5.977 5.745 5.847 891,103 +0.07(+1.28%)
Dec 06, 2018 5.785 5.847 5.545 5.773 1,626,739 -0.12(-2.09%)
Dec 04, 2018 6.205 6.205 5.869 5.897 1,133,396 -0.31(-5.07%)
Dec 03, 2018 6.026 6.261 5.927 6.211 1,175,246 +0.30(+5.12%)
Nov 30, 2018 5.977 6.014 5.637 5.909 1,600,974 -0.06(-1.03%)
Nov 29, 2018 6.026 6.125 5.958 5.971 1,475,799 +0.02(+0.42%)
Nov 28, 2018 6.187 6.187 5.785 5.946 1,542,264 -0.28(-4.46%)
Nov 27, 2018 5.748 6.273 5.736 6.224 3,925,350 +0.54(+9.57%)
Nov 26, 2018 5.711 5.741 5.501 5.680 2,005,241 +0.20(+3.72%)
Nov 23, 2018 5.347 5.612 5.310 5.477 1,094,039 +0.17(+3.26%)
Nov 21, 2018 5.304 5.304 5.304 0 +0.27(+5.27%)
Nov 20, 2018 5.359 5.415 4.936 5.038 1,875,135 -0.36(-6.64%)
Nov 19, 2018 5.742 5.866 5.378 5.396 919,118 -0.31(-5.51%)
Nov 16, 2018 5.693 5.742 5.575 5.711 501,752 +0.00(+0.00%)
Nov 15, 2018 5.866 5.940 5.477 5.711 2,586,413 -0.06(-1.07%)
Nov 14, 2018 5.964 6.042 5.600 5.773 1,747,462 -0.20(-3.31%)
Nov 13, 2018 6.335 6.409 5.958 5.971 739,175 -0.33(-5.29%)
Nov 12, 2018 6.520 6.582 6.242 6.304 858,992 -0.20(-3.04%)
Nov 09, 2018 6.483 6.557 6.261 6.502 974,999 -0.03(-0.47%)
Nov 08, 2018 6.483 6.634 6.360 6.532 1,518,033 +0.12(+1.93%)
Nov 07, 2018 7.101 7.175 6.341 6.409 3,063,714 -0.69(-9.66%)
Nov 06, 2018 7.415 7.459 7.070 7.094 1,231,969 -0.36(-4.81%)
Nov 05, 2018 7.428 7.699 7.403 7.452 482,253 -0.04(-0.49%)
Nov 02, 2018 7.724 7.811 7.422 7.489 520,863 -0.17(-2.18%)
Nov 01, 2018 7.551 7.817 7.551 7.656 578,223 +0.15(+2.06%)
Oct 31, 2018 7.218 7.557 7.181 7.502 636,007 +0.36(+5.01%)
Oct 30, 2018 7.107 7.212 6.996 7.144 527,427 +0.02(+0.35%)
Oct 29, 2018 7.372 7.403 7.070 7.119 472,238 -0.07(-1.03%)
Oct 26, 2018 7.236 7.236 7.020 7.193 574,310 -0.09(-1.19%)
Oct 25, 2018 7.230 7.391 7.113 7.280 780,352 +0.12(+1.73%)
Oct 24, 2018 7.551 7.650 7.150 7.156 1,155,644 -0.35(-4.69%)
Oct 23, 2018 7.718 7.718 7.378 7.508 739,766 -0.29(-3.72%)
Oct 22, 2018 7.767 8.051 7.767 7.798 577,665 +0.03(+0.40%)
Oct 19, 2018 8.095 8.175 7.730 7.767 914,912 -0.30(-3.68%)
Oct 18, 2018 8.058 8.267 8.027 8.064 1,166,985 +0.06(+0.69%)
Oct 17, 2018 8.261 8.366 7.953 8.008 1,934,081 -0.34(-4.07%)
Oct 16, 2018 8.397 8.527 8.200 8.348 2,203,673 +0.04(+0.45%)
Oct 15, 2018 8.582 8.675 8.218 8.311 1,012,697 -0.27(-3.10%)
Oct 12, 2018 8.644 8.922 8.453 8.576 872,640 +0.06(+0.73%)
Oct 11, 2018 8.206 8.601 8.187 8.514 818,074 -0.05(-0.58%)
Oct 10, 2018 8.619 8.706 8.274 8.564 1,124,859 -0.17(-1.91%)
Oct 09, 2018 8.860 8.860 8.641 8.731 424,587 -0.11(-1.26%)
Oct 08, 2018 8.848 8.940 8.601 8.842 573,589 -0.08(-0.90%)
Oct 05, 2018 9.231 9.317 8.854 8.922 866,486 -0.22(-2.36%)
Oct 04, 2018 9.095 9.243 8.971 9.138 1,173,158 +0.01(+0.07%)
Oct 03, 2018 9.262 9.305 9.039 9.132 699,320 -0.04(-0.47%)
Oct 02, 2018 9.280 9.385 8.990 9.175 1,121,906 -0.15(-1.65%)
Oct 01, 2018 8.953 9.496 8.879 9.329 3,602,575 +0.41(+4.57%)
Sep 28, 2018 8.428 8.971 8.428 8.922 3,742,247 +0.49(+5.86%)
Sep 27, 2018 8.107 8.490 8.082 8.428 1,132,965 +0.36(+4.44%)
Sep 26, 2018 8.125 8.323 8.045 8.070 359,110 -0.02(-0.23%)
Sep 25, 2018 8.107 8.613 7.780 8.088 920,264 -0.07(-0.83%)
Sep 24, 2018 7.965 8.178 7.965 8.156 439,185 +0.19(+2.40%)
Sep 21, 2018 7.971 8.033 7.872 7.965 679,260 +0.02(+0.31%)
Sep 20, 2018 7.909 7.990 7.730 7.940 424,702 +0.02(+0.31%)
Sep 19, 2018 7.588 7.946 7.588 7.916 744,230 +0.33(+4.31%)
Sep 18, 2018 7.514 7.607 7.511 7.588 375,685 +0.10(+1.40%)
Sep 17, 2018 7.594 7.656 7.471 7.483 335,576 -0.15(-1.94%)
Sep 14, 2018 7.564 7.656 7.545 7.632 271,444 +0.06(+0.82%)
Sep 13, 2018 7.570 7.656 7.551 7.570 412,568 +0.00(+0.00%)
Sep 12, 2018 7.743 7.743 7.489 7.570 430,912 -0.12(-1.61%)
Sep 11, 2018 7.594 7.742 7.564 7.693 433,785 +0.12(+1.63%)
Sep 10, 2018 7.446 7.718 7.446 7.570 545,491 +0.14(+1.91%)
Sep 07, 2018 7.489 7.557 7.391 7.428 362,952 -0.07(-0.99%)
Sep 06, 2018 7.533 7.607 7.446 7.502 446,185 -0.03(-0.41%)
Sep 05, 2018 7.675 7.743 7.387 7.533 991,789 -0.19(-2.48%)
Sep 04, 2018 7.792 7.860 7.471 7.724 984,224 -0.07(-0.95%)
Aug 31, 2018 7.798 7.798 7.798 0 -0.15(-1.94%)
Aug 30, 2018 8.138 8.179 7.872 7.953 458,578 -0.12(-1.53%)
Aug 29, 2018 8.200 8.200 7.996 8.076 246,927 -0.07(-0.83%)
Aug 28, 2018 8.181 8.298 8.125 8.144 238,510 -0.09(-1.12%)
Aug 27, 2018 8.218 8.477 8.175 8.237 301,245 -0.06(-0.74%)
Aug 24, 2018 8.144 8.329 8.144 8.298 241,320 +0.14(+1.74%)
Aug 23, 2018 8.274 8.280 8.138 8.156 240,917 -0.10(-1.20%)
Aug 22, 2018 8.156 8.342 8.156 8.255 330,511 +0.09(+1.13%)
Aug 21, 2018 8.021 8.243 8.021 8.163 290,925 +0.15(+1.85%)
Aug 20, 2018 7.841 8.051 7.841 8.014 532,356 +0.21(+2.69%)
Aug 17, 2018 7.743 7.848 7.706 7.804 314,040 +0.07(+0.88%)
Aug 16, 2018 7.724 7.866 7.687 7.736 377,112 +0.08(+1.05%)
Aug 15, 2018 7.934 7.996 7.613 7.656 751,658 -0.35(-4.39%)
Aug 14, 2018 7.841 8.045 7.841 8.008 372,119 +0.22(+2.77%)
Aug 13, 2018 8.156 8.156 7.786 7.792 746,996 -0.32(-3.96%)
Aug 10, 2018 8.169 8.335 8.051 8.113 424,011 -0.07(-0.91%)
Aug 09, 2018 8.379 8.385 8.150 8.187 421,743 -0.23(-2.79%)
Aug 08, 2018 8.768 8.798 8.150 8.422 892,717 -0.07(-0.87%)
Aug 07, 2018 8.576 8.663 8.391 8.496 594,194 -0.01(-0.15%)
Aug 06, 2018 8.644 8.811 8.459 8.508 928,651 -0.14(-1.57%)
Aug 03, 2018 8.416 8.644 8.409 8.644 705,821 +0.24(+2.87%)
Aug 02, 2018 8.169 8.533 8.150 8.403 610,475 +0.15(+1.80%)
Aug 01, 2018 8.218 8.280 7.996 8.255 934,096 -0.01(-0.15%)
Jul 31, 2018 8.058 8.428 7.940 8.267 1,291,192 +0.33(+4.12%)
Jul 30, 2018 7.916 8.033 7.825 7.940 539,028 +0.03(+0.39%)
Jul 27, 2018 8.021 8.082 7.767 7.909 594,069 -0.11(-1.39%)
Jul 26, 2018 8.021 8.082 7.940 8.021 373,738 -0.02(-0.23%)
Jul 25, 2018 8.082 7.900 8.039 475,119 +0.04(+0.46%)
Jul 24, 2018 7.878 8.088 7.854 8.002 472,340 +0.22(+2.78%)
Jul 23, 2018 7.755 7.891 7.607 7.786 637,736 +0.06(+0.72%)
Jul 20, 2018 7.977 7.983 7.687 7.730 830,001 -0.24(-3.02%)
Jul 19, 2018 8.045 8.088 7.872 7.971 444,327 -0.13(-1.60%)
Jul 18, 2018 7.866 8.150 7.718 8.101 661,979 +0.28(+3.55%)
Jul 17, 2018 7.675 7.891 7.601 7.823 566,613 +0.14(+1.77%)
Jul 16, 2018 7.946 8.021 7.662 7.687 727,112 -0.26(-3.26%)
Jul 13, 2018 7.891 8.039 7.848 7.946 474,500 +0.04(+0.55%)
Jul 12, 2018 7.983 7.835 7.903 551,451 -0.08(-1.01%)
Jul 11, 2018 8.082 8.156 7.977 7.983 476,751 -0.19(-2.27%)
Jul 10, 2018 8.101 8.317 8.064 8.169 763,406 +0.00(+0.00%)
Jul 09, 2018 8.212 8.274 8.014 8.169 582,345 -0.05(-0.60%)
Jul 06, 2018 8.212 8.323 8.169 8.218 485,969 -0.01(-0.15%)
Jul 05, 2018 8.088 8.237 8.058 8.230 1,201,297 +0.23(+2.93%)
Jul 03, 2018 7.996 7.996 7.996 0 +0.10(+1.25%)
Jul 02, 2018 7.866 8.002 7.767 7.897 630,928 -0.04(-0.54%)
Jun 29, 2018 8.027 8.045 7.786 7.940 1,155,942 -0.09(-1.08%)
Jun 28, 2018 7.891 8.144 7.883 8.027 1,360,925 +0.13(+1.64%)
Jun 27, 2018 7.903 8.082 7.811 7.897 5,967,197 -0.79(-9.10%)
Jun 26, 2018 8.589 8.706 8.497 8.687 416,876 +0.10(+1.22%)
Jun 25, 2018 8.718 8.718 8.422 8.582 455,081 -0.12(-1.35%)
Jun 22, 2018 8.607 8.786 8.558 8.700 356,582 +0.12(+1.44%)
Jun 21, 2018 8.743 8.750 8.551 8.576 361,802 -0.15(-1.70%)
Jun 20, 2018 8.947 9.008 8.644 8.724 762,233 -0.14(-1.53%)
Jun 19, 2018 8.743 8.860 8.582 8.860 1,106,554 -0.02(-0.21%)
Jun 18, 2018 8.656 8.953 8.589 8.879 855,179 +0.22(+2.49%)
Jun 15, 2018 8.675 8.675 8.663 916,032 -0.01(-0.14%)
Jun 14, 2018 8.527 9.014 8.527 8.675 1,549,066 +0.15(+1.74%)
Jun 13, 2018 8.274 8.576 8.255 8.527 883,203 +0.32(+3.91%)
Jun 12, 2018 8.169 8.292 7.841 8.206 1,075,751 +0.02(+0.23%)
Jun 11, 2018 8.193 8.261 8.045 8.187 570,674 +0.09(+1.07%)
Jun 08, 2018 8.224 8.224 8.070 8.101 445,362 -0.12(-1.43%)
Jun 07, 2018 8.397 8.428 8.156 8.218 382,066 -0.18(-2.13%)
Jun 06, 2018 8.465 8.589 8.329 8.397 751,598 -0.02(-0.22%)
Jun 05, 2018 8.366 8.465 8.286 8.416 364,296 +0.04(+0.52%)
Jun 04, 2018 8.113 8.440 8.064 8.372 583,435 +0.29(+3.59%)
Jun 01, 2018 8.132 8.354 8.027 8.082 481,157 -0.06(-0.76%)
May 31, 2018 8.027 8.181 8.027 8.144 377,292 +0.23(+2.89%)
May 30, 2018 7.749 7.959 7.662 7.916 509,757 +0.23(+2.97%)
May 29, 2018 7.582 7.804 7.545 7.687 484,836 -0.05(-0.64%)
May 25, 2018 7.736 7.736 7.736 0 -0.24(-3.02%)
May 24, 2018 8.181 8.181 7.903 7.977 487,159 -0.22(-2.64%)
May 23, 2018 8.292 8.292 8.085 8.193 310,597 -0.10(-1.19%)
May 22, 2018 8.335 8.447 8.156 8.292 437,256 -0.10(-1.18%)
May 21, 2018 8.255 8.576 8.255 8.391 568,123 +0.22(+2.64%)
May 18, 2018 8.150 8.255 8.033 8.175 261,079 +0.02(+0.23%)
May 17, 2018 8.175 8.317 7.990 8.156 536,980 -0.07(-0.90%)
May 16, 2018 8.490 8.490 7.977 8.230 1,119,613 -0.15(-1.84%)
May 15, 2018 8.218 8.798 8.163 8.385 1,394,354 +0.15(+1.88%)
May 14, 2018 8.280 8.342 8.138 8.230 491,736 -0.04(-0.52%)
May 11, 2018 8.132 8.292 8.119 8.274 197,115 +0.10(+1.29%)
May 10, 2018 8.212 8.317 8.125 8.169 283,677 -0.06(-0.68%)
May 09, 2018 8.021 8.261 7.977 8.224 479,617 +0.22(+2.70%)
May 08, 2018 7.990 8.144 7.909 8.008 306,279 +0.06(+0.70%)
May 07, 2018 7.786 7.999 7.743 7.953 444,552 +0.15(+1.90%)
May 04, 2018 7.718 7.891 7.644 7.804 229,272 +0.09(+1.20%)
May 03, 2018 7.699 7.811 7.632 7.712 213,541 +0.02(+0.24%)
May 02, 2018 7.533 7.811 7.533 7.693 345,531 +0.19(+2.47%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.