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 (%)
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%)
Oct 01, 2018 9.211 9.770 9.134 9.598 3,501,719 +0.42(+4.57%)
Sep 28, 2018 8.671 9.230 8.671 9.179 3,637,481 +0.51(+5.86%)
Sep 27, 2018 8.340 8.734 8.315 8.671 1,101,247 +0.37(+4.44%)
Sep 26, 2018 8.359 8.563 8.277 8.302 349,057 -0.02(-0.23%)
Sep 25, 2018 8.340 8.861 8.004 8.321 894,501 -0.07(-0.83%)
Sep 24, 2018 8.194 8.413 8.194 8.391 426,890 +0.20(+2.40%)
Sep 21, 2018 8.201 8.264 8.099 8.194 660,244 +0.03(+0.31%)
Sep 20, 2018 8.137 8.220 7.953 8.169 412,813 +0.03(+0.31%)
Sep 19, 2018 7.807 8.175 7.807 8.144 723,395 +0.34(+4.31%)
Sep 18, 2018 7.731 7.826 7.727 7.807 365,168 +0.11(+1.40%)
Sep 17, 2018 7.813 7.877 7.686 7.699 326,181 -0.15(-1.94%)
Sep 14, 2018 7.781 7.877 7.762 7.851 263,845 +0.06(+0.82%)
Sep 13, 2018 7.788 7.877 7.769 7.788 401,018 +0.00(+0.00%)
Sep 12, 2018 7.966 7.966 7.705 7.788 418,848 -0.13(-1.61%)
Sep 11, 2018 7.813 7.965 7.782 7.915 421,641 +0.13(+1.63%)
Sep 10, 2018 7.661 7.940 7.661 7.788 530,219 +0.15(+1.91%)
Sep 07, 2018 7.705 7.775 7.604 7.642 352,791 -0.08(-0.99%)
Sep 06, 2018 7.750 7.826 7.661 7.718 433,694 -0.03(-0.41%)
Sep 05, 2018 7.896 7.966 7.600 7.750 964,023 -0.20(-2.48%)
Sep 04, 2018 8.016 8.086 7.686 7.947 956,670 -0.08(-0.95%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.16(-1.94%)
Aug 30, 2018 8.372 8.415 8.099 8.182 445,740 -0.13(-1.53%)
Aug 29, 2018 8.436 8.436 8.226 8.309 240,014 -0.07(-0.83%)
Aug 28, 2018 8.417 8.537 8.359 8.379 231,833 -0.10(-1.12%)
Aug 27, 2018 8.455 8.722 8.410 8.474 292,812 -0.06(-0.74%)
Aug 24, 2018 8.379 8.569 8.379 8.537 234,564 +0.15(+1.74%)
Aug 23, 2018 8.512 8.519 8.372 8.391 234,172 -0.10(-1.20%)
Aug 22, 2018 8.391 8.582 8.391 8.493 321,258 +0.10(+1.13%)
Aug 21, 2018 8.252 8.480 8.252 8.398 282,780 +0.15(+1.85%)
Aug 20, 2018 8.067 8.283 8.067 8.245 517,452 +0.22(+2.69%)
Aug 17, 2018 7.966 8.074 7.928 8.029 305,248 +0.07(+0.88%)
Aug 16, 2018 7.947 8.093 7.908 7.959 366,555 +0.08(+1.05%)
Aug 15, 2018 8.163 8.226 7.832 7.877 730,614 -0.36(-4.39%)
Aug 14, 2018 8.067 8.277 8.067 8.239 361,701 +0.22(+2.77%)
Aug 13, 2018 8.391 8.391 8.010 8.016 726,084 -0.33(-3.96%)
Aug 10, 2018 8.404 8.575 8.283 8.347 412,140 -0.08(-0.90%)
Aug 09, 2018 8.620 8.626 8.385 8.423 409,936 -0.24(-2.79%)
Aug 08, 2018 9.020 9.052 8.385 8.664 867,725 -0.08(-0.87%)
Aug 07, 2018 8.823 8.912 8.633 8.741 577,559 -0.01(-0.15%)
Aug 06, 2018 8.893 9.065 8.703 8.753 902,653 -0.14(-1.57%)
Aug 03, 2018 8.658 8.893 8.652 8.893 686,061 +0.25(+2.87%)
Aug 02, 2018 8.404 8.779 8.385 8.645 593,385 +0.15(+1.80%)
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.