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 )

24.82 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.