Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2018 7.471 7.545 7.385 7.508 229,346 +0.04(+0.50%)
Apr 30, 2018 7.428 7.539 7.199 7.471 206,801 +0.04(+0.58%)
Apr 27, 2018 7.496 7.570 7.304 7.428 305,798 -0.09(-1.15%)
Apr 26, 2018 7.557 7.662 7.465 7.514 335,835 -0.04(-0.49%)
Apr 25, 2018 7.582 7.706 7.527 7.551 322,927 -0.04(-0.49%)
Apr 24, 2018 7.872 7.989 7.502 7.588 545,361 -0.27(-3.38%)
Apr 23, 2018 7.706 7.965 7.638 7.854 911,656 +0.40(+5.39%)
Apr 20, 2018 7.218 7.502 7.119 7.452 597,700 +0.23(+3.25%)
Apr 19, 2018 7.317 7.625 7.125 7.218 745,341 -0.06(-0.85%)
Apr 18, 2018 7.101 7.514 7.101 7.280 569,938 +0.25(+3.60%)
Apr 17, 2018 7.070 7.088 6.952 7.026 598,108 -0.01(-0.09%)
Apr 16, 2018 6.996 7.150 6.826 7.033 374,312 +0.07(+0.98%)
Apr 13, 2018 6.897 7.026 6.810 6.965 435,018 +0.07(+0.98%)
Apr 12, 2018 6.860 7.002 6.823 6.897 317,415 +0.12(+1.73%)
Apr 11, 2018 6.854 6.989 6.718 6.779 348,821 -0.13(-1.88%)
Apr 10, 2018 6.668 7.002 6.668 6.909 709,119 +0.42(+6.47%)
Apr 09, 2018 6.681 6.816 6.483 6.489 548,501 -0.19(-2.86%)
Apr 06, 2018 6.959 7.039 6.563 6.681 378,437 -0.36(-5.09%)
Apr 05, 2018 6.786 7.125 6.786 7.039 326,799 +0.34(+5.07%)
Apr 04, 2018 6.767 6.767 6.495 6.699 713,231 -0.19(-2.69%)
Apr 03, 2018 7.150 7.162 6.798 6.884 497,675 -0.20(-2.87%)
Apr 02, 2018 7.119 7.236 7.070 7.088 258,803 -0.09(-1.29%)
Mar 29, 2018 7.181 7.181 7.181 0 +0.23(+3.29%)
Mar 28, 2018 7.243 7.341 6.891 6.952 512,548 -0.30(-4.17%)
Mar 27, 2018 7.489 7.564 7.175 7.255 337,458 -0.19(-2.49%)
Mar 26, 2018 7.218 7.477 6.959 7.440 555,963 +0.33(+4.60%)
Mar 23, 2018 7.280 7.594 7.101 7.113 1,016,642 -0.17(-2.37%)
Mar 22, 2018 7.527 7.527 7.243 7.286 355,957 -0.23(-3.12%)
Mar 21, 2018 7.403 7.690 7.376 7.520 290,799 +0.10(+1.42%)
Mar 20, 2018 7.564 7.672 7.341 7.415 312,088 -0.13(-1.72%)
Mar 19, 2018 7.675 7.675 7.360 7.545 412,432 -0.14(-1.85%)
Mar 16, 2018 7.588 7.718 7.489 7.687 474,811 +0.08(+1.06%)
Mar 15, 2018 7.983 8.027 7.551 7.607 523,883 -0.39(-4.86%)
Mar 14, 2018 7.854 8.144 7.841 7.996 489,098 +0.00(+0.00%)
Mar 13, 2018 8.076 8.150 7.891 7.996 681,772 -0.07(-0.92%)
Mar 12, 2018 7.934 8.198 7.934 8.070 943,799 +0.22(+2.83%)
Mar 09, 2018 7.878 7.928 7.811 7.848 399,370 +0.02(+0.32%)
Mar 08, 2018 7.804 7.885 7.736 7.823 405,423 +0.03(+0.40%)
Mar 07, 2018 7.996 7.724 7.792 859,581 -0.20(-2.55%)
Mar 06, 2018 8.045 8.064 7.909 7.996 400,355 +0.03(+0.39%)
Mar 05, 2018 7.656 8.058 7.594 7.965 1,082,249 +0.22(+2.87%)
Mar 02, 2018 7.718 7.817 7.415 7.743 434,551 -0.03(-0.40%)
Mar 01, 2018 7.848 7.965 7.625 7.774 886,136 -0.05(-0.63%)
Feb 28, 2018 7.780 8.206 7.579 7.823 1,270,422 +0.11(+1.44%)
Feb 27, 2018 7.619 7.780 7.554 7.712 494,080 +0.08(+1.05%)
Feb 26, 2018 7.508 7.681 7.317 7.632 468,517 +0.17(+2.23%)
Feb 23, 2018 7.706 7.706 7.409 7.465 505,898 -0.20(-2.58%)
Feb 22, 2018 7.502 7.767 7.502 7.662 586,257 +0.16(+2.14%)
Feb 21, 2018 7.527 7.693 7.489 7.502 394,840 +0.01(+0.08%)
Feb 20, 2018 7.261 7.699 7.261 7.496 699,663 +0.23(+3.23%)
Feb 16, 2018 7.261 7.261 7.261 0 -0.02(-0.25%)
Feb 15, 2018 7.144 7.298 6.965 7.280 365,399 +0.19(+2.61%)
Feb 14, 2018 6.878 7.181 6.878 7.094 486,122 +0.20(+2.86%)
Feb 13, 2018 6.847 6.952 6.767 6.897 227,832 -0.01(-0.18%)
Feb 12, 2018 6.761 6.992 6.628 6.909 644,876 +0.23(+3.52%)
Feb 09, 2018 6.483 6.705 6.298 6.674 1,001,627 +0.25(+3.84%)
Feb 08, 2018 6.551 6.755 6.483 6.428 1,046,530 -0.12(-1.79%)
Feb 07, 2018 6.502 6.699 6.502 6.545 919,085 +0.06(+0.86%)
Feb 06, 2018 6.360 6.625 6.304 6.489 1,655,208 +0.09(+1.45%)
Feb 05, 2018 6.477 6.687 6.298 6.397 1,135,033 -0.09(-1.43%)
Feb 02, 2018 6.687 6.718 6.483 6.489 1,270,600 -0.22(-3.22%)
Feb 01, 2018 6.897 6.928 6.662 6.705 920,187 -0.18(-2.60%)
Jan 31, 2018 6.860 7.039 6.668 6.884 644,929 +0.09(+1.36%)
Jan 30, 2018 7.082 7.082 6.730 6.792 1,771,699 -0.30(-4.26%)
Jan 29, 2018 7.273 7.280 7.082 7.094 260,489 -0.23(-3.12%)
Jan 26, 2018 7.286 7.397 7.224 7.323 275,403 +0.10(+1.45%)
Jan 25, 2018 7.249 7.298 7.088 7.218 511,649 -0.04(-0.60%)
Jan 24, 2018 7.397 7.459 7.218 7.261 354,421 -0.11(-1.51%)
Jan 23, 2018 7.409 7.502 7.100 7.372 1,064,038 +0.00(+0.00%)
Jan 22, 2018 7.094 7.434 7.094 7.372 1,454,114 +0.28(+3.92%)
Jan 19, 2018 7.138 7.181 6.996 7.094 753,708 -0.05(-0.69%)
Jan 18, 2018 7.243 7.243 7.101 7.144 222,871 -0.10(-1.36%)
Jan 17, 2018 7.162 7.329 6.983 7.243 619,273 +0.06(+0.86%)
Jan 16, 2018 7.385 7.452 7.088 7.181 497,591 -0.16(-2.19%)
Jan 12, 2018 7.341 7.341 7.341 0 +0.06(+0.76%)
Jan 11, 2018 7.372 7.378 7.199 7.286 375,990 -0.01(-0.17%)
Jan 10, 2018 7.452 7.465 7.224 7.298 384,836 -0.19(-2.48%)
Jan 09, 2018 7.662 7.706 7.440 7.483 541,090 -0.20(-2.65%)
Jan 08, 2018 7.514 7.693 7.428 7.687 639,512 +0.15(+2.05%)
Jan 05, 2018 7.699 7.718 7.329 7.533 612,124 -0.12(-1.53%)
Jan 04, 2018 7.625 7.866 7.588 7.650 934,965 +0.12(+1.56%)
Jan 03, 2018 7.378 7.727 7.317 7.533 1,062,149 +0.23(+3.13%)
Jan 02, 2018 6.952 7.409 6.918 7.304 1,118,500 +0.35(+5.06%)
Dec 29, 2017 6.952 6.952 6.952 0 +0.06(+0.81%)
Dec 28, 2017 6.705 6.946 6.607 6.897 435,797 +0.20(+2.95%)
Dec 27, 2017 6.699 6.878 6.684 6.699 432,520 +0.01(+0.09%)
Dec 26, 2017 6.792 6.823 6.650 6.693 395,966 -0.11(-1.63%)
Dec 22, 2017 6.897 6.903 6.761 6.804 276,932 -0.08(-1.17%)
Dec 21, 2017 6.773 6.959 6.773 6.884 409,787 +0.11(+1.64%)
Dec 20, 2017 6.897 6.915 6.718 6.773 572,191 -0.07(-0.99%)
Dec 19, 2017 7.039 7.088 6.773 6.841 531,567 -0.14(-2.03%)
Dec 18, 2017 6.854 7.261 6.854 6.983 592,496 +0.15(+2.26%)
Dec 15, 2017 6.736 7.008 6.613 6.829 561,301 +0.11(+1.65%)
Dec 14, 2017 6.878 6.977 6.699 6.718 819,469 -0.35(-4.98%)
Dec 13, 2017 7.230 7.261 6.891 7.070 1,054,017 -0.27(-3.70%)
Dec 12, 2017 7.156 7.496 7.150 7.341 2,056,085 +0.20(+2.81%)
Dec 11, 2017 6.551 7.168 6.551 7.141 1,789,873 +0.58(+8.80%)
Dec 08, 2017 6.607 6.681 6.502 6.563 817,261 -0.01(-0.19%)
Dec 07, 2017 6.600 6.681 6.557 6.576 443,652 -0.02(-0.28%)
Dec 06, 2017 6.539 6.693 6.403 6.594 742,191 +0.00(+0.00%)
Dec 05, 2017 6.637 6.773 6.526 6.594 858,687 -0.07(-1.02%)
Dec 04, 2017 6.786 6.810 6.440 6.662 835,977 -0.04(-0.64%)
Dec 01, 2017 6.360 6.761 6.360 6.705 1,328,833 +0.49(+7.85%)
Nov 30, 2017 6.082 6.236 6.069 6.218 592,274 +0.16(+2.65%)
Nov 29, 2017 5.989 6.113 5.921 6.057 770,140 +0.06(+1.03%)
Nov 28, 2017 6.057 6.156 5.921 5.995 395,852 -0.06(-0.92%)
Nov 27, 2017 6.014 6.119 5.971 6.051 619,647 +0.03(+0.51%)
Nov 24, 2017 5.983 6.051 5.897 6.020 537,323 +0.09(+1.46%)
Nov 22, 2017 5.866 5.971 5.807 5.934 735,938 +0.08(+1.37%)
Nov 21, 2017 5.822 5.977 5.785 5.853 886,400 +0.08(+1.39%)
Nov 20, 2017 5.940 6.051 5.440 5.773 2,238,578 -0.15(-2.60%)
Nov 17, 2017 5.866 6.001 5.668 5.927 1,228,450 +0.12(+2.02%)
Nov 16, 2017 5.748 5.866 5.642 5.810 582,291 +0.08(+1.40%)
Nov 15, 2017 5.582 5.816 5.322 5.730 829,704 +0.04(+0.65%)
Nov 14, 2017 6.181 6.181 5.643 5.693 1,913,324 -0.49(-7.89%)
Nov 13, 2017 6.187 6.261 6.100 6.181 515,513 -0.06(-0.89%)
Nov 10, 2017 6.181 6.397 6.162 6.236 765,405 +0.07(+1.10%)
Nov 09, 2017 6.248 6.264 6.125 6.168 1,046,434 -0.16(-2.54%)
Nov 08, 2017 6.378 6.463 6.255 6.329 567,606 -0.05(-0.77%)
Nov 07, 2017 6.502 6.563 6.335 6.378 1,361,620 -0.05(-0.77%)
Nov 06, 2017 6.181 6.532 6.181 6.428 1,333,883 +0.22(+3.48%)
Nov 03, 2017 6.421 6.563 6.051 6.211 1,308,387 -0.19(-2.99%)
Nov 02, 2017 6.570 6.613 6.267 6.403 587,015 -0.19(-2.81%)
Nov 01, 2017 6.699 6.792 6.483 6.588 802,816 -0.08(-1.20%)
Oct 31, 2017 6.563 6.705 6.372 6.668 1,002,731 +0.15(+2.37%)
Oct 30, 2017 6.514 6.668 6.392 6.514 965,790 +0.02(+0.38%)
Oct 27, 2017 6.255 6.570 6.255 6.489 539,344 +0.25(+3.96%)
Oct 26, 2017 6.366 6.408 6.211 6.242 717,607 -0.12(-1.84%)
Oct 25, 2017 6.452 6.452 6.199 6.360 1,055,409 -0.10(-1.53%)
Oct 24, 2017 6.532 6.594 6.409 6.458 497,175 -0.02(-0.29%)
Oct 23, 2017 6.428 6.712 6.409 6.477 799,170 +0.01(+0.19%)
Oct 20, 2017 6.378 6.539 6.335 6.465 1,076,224 +0.09(+1.45%)
Oct 19, 2017 6.378 6.446 6.236 6.372 507,359 +0.01(+0.10%)
Oct 18, 2017 6.440 6.495 6.162 6.366 388,546 -0.02(-0.29%)
Oct 17, 2017 6.532 6.668 6.285 6.384 846,414 -0.15(-2.36%)
Oct 16, 2017 6.298 6.563 6.298 6.539 579,086 +0.23(+3.62%)
Oct 13, 2017 6.106 6.329 5.983 6.310 724,285 +0.23(+3.86%)
Oct 12, 2017 6.020 6.150 5.958 6.076 692,413 +0.04(+0.61%)
Oct 11, 2017 6.113 6.187 5.992 6.039 345,919 -0.09(-1.41%)
Oct 10, 2017 6.174 6.390 6.125 6.125 530,054 +0.11(+1.85%)
Oct 09, 2017 6.292 6.292 5.912 6.014 1,155,404 -0.26(-4.13%)
Oct 06, 2017 6.279 6.390 6.137 6.273 438,527 -0.03(-0.49%)
Oct 05, 2017 6.248 6.446 6.248 6.304 587,956 +0.08(+1.29%)
Oct 04, 2017 6.347 6.446 6.113 6.224 702,729 -0.11(-1.75%)
Oct 03, 2017 5.971 6.344 5.897 6.335 1,259,520 +0.39(+6.54%)
Oct 02, 2017 5.958 6.119 5.903 5.946 535,846 -0.05(-0.82%)
Sep 29, 2017 5.989 6.082 5.900 5.995 797,610 +0.02(+0.41%)
Sep 28, 2017 6.057 6.150 5.810 5.971 787,378 -0.10(-1.73%)
Sep 27, 2017 5.934 6.148 5.866 6.076 901,905 +0.16(+2.71%)
Sep 26, 2017 5.934 6.131 5.834 5.915 1,012,306 -0.01(-0.21%)
Sep 25, 2017 6.428 6.449 5.872 5.927 1,590,643 -0.51(-7.96%)
Sep 22, 2017 6.483 6.631 6.397 6.440 590,862 -0.04(-0.57%)
Sep 21, 2017 6.730 6.798 6.421 6.477 619,534 -0.31(-4.55%)
Sep 20, 2017 6.631 6.946 6.607 6.786 757,179 +0.21(+3.19%)
Sep 19, 2017 6.650 6.681 6.532 6.576 383,435 -0.05(-0.75%)
Sep 18, 2017 6.718 6.779 6.607 6.625 329,449 -0.11(-1.65%)
Sep 15, 2017 6.712 6.727 6.551 6.736 866,782 +0.01(+0.18%)
Sep 14, 2017 6.582 6.724 6.452 6.724 1,042,215 +0.11(+1.68%)
Sep 13, 2017 6.816 6.816 6.366 6.613 2,102,741 -0.27(-3.86%)
Sep 12, 2017 7.082 6.829 6.878 693,104 -0.20(-2.88%)
Sep 11, 2017 7.033 7.205 6.946 7.082 811,328 +0.09(+1.24%)
Sep 08, 2017 7.070 7.409 6.891 6.996 981,673 +0.05(+0.71%)
Sep 07, 2017 7.150 7.249 6.928 6.946 411,977 -0.15(-2.17%)
Sep 06, 2017 6.952 7.205 6.946 7.101 671,755 +0.27(+3.88%)
Sep 05, 2017 7.131 7.255 6.792 6.835 620,666 -0.30(-4.24%)
Sep 01, 2017 7.101 7.267 7.051 7.138 403,550 +0.09(+1.31%)
Aug 31, 2017 6.854 7.193 6.854 7.045 817,413 +0.26(+3.82%)
Aug 30, 2017 7.057 7.057 6.755 6.786 685,696 -0.27(-3.85%)
Aug 29, 2017 7.230 7.230 6.798 7.057 776,546 -0.12(-1.64%)
Aug 28, 2017 7.440 7.564 7.088 7.175 740,209 -0.30(-3.97%)
Aug 25, 2017 7.033 7.551 7.008 7.471 1,354,819 +0.46(+6.61%)
Aug 24, 2017 6.952 7.110 6.823 7.008 700,838 +0.06(+0.80%)
Aug 23, 2017 6.878 7.025 6.755 6.952 735,531 +0.01(+0.18%)
Aug 22, 2017 6.767 6.977 6.712 6.940 1,440,862 +0.19(+2.84%)
Aug 21, 2017 6.749 6.928 6.625 6.749 641,591 +0.00(+0.00%)
Aug 18, 2017 6.755 6.841 6.594 6.749 860,629 +0.02(+0.28%)
Aug 17, 2017 6.934 7.076 6.502 6.730 1,575,299 -0.35(-4.89%)
Aug 16, 2017 6.545 7.175 6.545 7.076 2,622,388 +0.74(+11.70%)
Aug 15, 2017 6.576 6.718 6.248 6.335 946,500 -0.23(-3.48%)
Aug 14, 2017 6.508 6.687 6.446 6.563 1,368,748 +0.20(+3.10%)
Aug 11, 2017 6.236 6.514 6.181 6.366 751,204 +0.02(+0.39%)
Aug 10, 2017 6.088 6.366 6.069 6.341 1,688,131 +0.17(+2.70%)
Aug 09, 2017 6.236 6.316 5.989 6.174 1,122,520 +0.02(+0.30%)
Aug 08, 2017 6.211 6.211 6.076 6.156 622,093 -0.05(-0.80%)
Aug 07, 2017 6.082 6.304 6.082 6.205 1,157,589 +0.13(+2.13%)
Aug 04, 2017 6.156 6.347 6.051 6.076 2,777,293 -0.08(-1.30%)
Aug 03, 2017 6.335 6.502 6.033 6.156 5,830,717 -0.22(-3.39%)
Aug 02, 2017 6.353 6.532 6.242 6.372 723,459 -0.06(-0.96%)
Aug 01, 2017 6.224 6.576 6.224 6.434 768,061 +0.23(+3.78%)
Jul 31, 2017 5.915 6.267 5.915 6.199 650,196 +0.29(+4.91%)
Jul 28, 2017 5.866 6.076 5.779 5.909 415,046 -0.03(-0.52%)
Jul 27, 2017 6.076 6.131 5.779 5.940 433,711 -0.17(-2.73%)
Jul 26, 2017 6.224 6.329 6.008 6.106 249,879 -0.15(-2.47%)
Jul 25, 2017 6.032 6.372 6.032 6.261 498,303 +0.33(+5.52%)
Jul 24, 2017 5.958 6.063 5.927 5.934 170,611 -0.06(-1.03%)
Jul 21, 2017 5.687 6.039 5.664 5.995 539,022 -0.04(-0.72%)
Jul 20, 2017 6.298 6.360 5.921 6.039 611,104 -0.15(-2.40%)
Jul 19, 2017 6.162 6.372 6.069 6.187 555,169 +0.01(+0.20%)
Jul 18, 2017 6.353 6.483 6.119 6.174 644,743 -0.15(-2.44%)
Jul 17, 2017 6.230 6.532 6.199 6.329 588,494 +0.07(+1.18%)
Jul 14, 2017 6.360 6.440 5.920 6.255 945,099 -0.09(-1.36%)
Jul 13, 2017 6.304 6.650 6.088 6.341 976,762 +0.20(+3.22%)
Jul 12, 2017 6.039 6.218 5.878 6.143 975,692 +0.36(+6.19%)
Jul 11, 2017 5.650 6.131 5.625 5.785 1,430,542 +0.17(+2.97%)
Jul 10, 2017 5.600 5.835 5.585 5.619 368,591 -0.05(-0.87%)
Jul 07, 2017 5.606 5.711 5.569 5.668 289,500 +0.02(+0.44%)
Jul 06, 2017 5.674 5.761 5.551 5.643 477,888 -0.15(-2.56%)
Jul 05, 2017 5.816 5.890 5.470 5.792 578,292 -0.10(-1.78%)
Jul 03, 2017 6.014 6.063 5.755 5.897 450,807 -0.17(-2.85%)
Jun 30, 2017 6.082 5.853 6.069 621,351 +0.15(+2.61%)
Jun 29, 2017 5.872 6.001 5.680 5.915 603,854 +0.09(+1.59%)
Jun 28, 2017 5.773 6.020 5.653 5.822 689,384 +0.10(+1.84%)
Jun 27, 2017 5.612 6.174 5.612 5.717 1,026,897 +0.15(+2.66%)
Jun 26, 2017 5.730 5.866 5.261 5.569 848,114 -0.12(-2.17%)
Jun 23, 2017 5.433 5.724 5.328 5.693 454,258 +0.28(+5.13%)
Jun 22, 2017 5.335 5.458 5.238 5.415 400,510 +0.10(+1.86%)
Jun 21, 2017 5.267 5.514 5.069 5.316 603,634 +0.03(+0.58%)
Jun 20, 2017 5.267 5.298 5.094 5.285 288,787 -0.05(-0.93%)
Jun 19, 2017 5.057 5.366 4.964 5.335 867,520 +0.28(+5.49%)
Jun 16, 2017 4.896 5.088 4.884 5.057 372,623 +0.17(+3.54%)
Jun 15, 2017 5.069 5.199 4.859 4.884 656,325 -0.28(-5.50%)
Jun 14, 2017 5.557 5.705 5.125 5.168 967,059 -0.41(-7.31%)
Jun 13, 2017 5.508 5.711 5.378 5.575 453,044 +0.11(+2.03%)
Jun 12, 2017 5.557 5.724 5.409 5.464 496,719 -0.05(-0.90%)
Jun 09, 2017 5.470 5.724 5.421 5.514 1,117,990 +0.16(+3.00%)
Jun 08, 2017 4.835 5.421 4.816 5.353 550,411 +0.51(+10.45%)
Jun 07, 2017 4.946 5.149 4.816 4.847 381,529 -0.10(-2.00%)
Jun 06, 2017 4.742 5.014 4.699 4.946 451,421 +0.20(+4.30%)
Jun 05, 2017 4.822 4.933 4.723 4.742 539,048 -0.15(-3.15%)
Jun 02, 2017 5.180 5.203 4.773 4.896 921,121 -0.25(-4.92%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.