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 UNCHANGED
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 (%)
Feb 28, 2019 4.726 4.745 4.548 4.694 862,057 -0.04(-0.81%)
Feb 27, 2019 4.898 4.904 4.732 4.732 1,238,105 -0.12(-2.49%)
Feb 26, 2019 4.961 4.986 4.802 4.853 493,726 -0.11(-2.18%)
Feb 25, 2019 4.999 5.050 4.917 4.961 937,667 -0.01(-0.13%)
Feb 22, 2019 4.980 5.114 4.955 4.967 578,854 -0.03(-0.51%)
Feb 21, 2019 5.088 5.114 4.974 4.993 366,789 -0.09(-1.75%)
Feb 20, 2019 5.082 5.158 5.037 5.082 608,419 -0.03(-0.50%)
Feb 19, 2019 5.114 5.171 4.974 5.107 1,002,058 -0.10(-1.95%)
Feb 15, 2019 4.936 5.260 4.923 5.209 841,283 +0.06(+1.11%)
Feb 14, 2019 5.088 5.183 5.018 5.152 535,268 +0.08(+1.50%)
Feb 13, 2019 5.241 5.336 5.050 5.075 966,272 -0.13(-2.44%)
Feb 12, 2019 5.177 5.387 5.025 5.202 1,652,475 +0.13(+2.50%)
Feb 11, 2019 4.955 5.088 4.929 5.075 849,529 +0.13(+2.57%)
Feb 08, 2019 4.942 5.006 4.828 4.948 525,644 -0.03(-0.64%)
Feb 07, 2019 4.923 5.145 4.828 4.980 978,338 -0.11(-2.24%)
Feb 06, 2019 4.967 5.209 4.929 5.094 995,430 +0.05(+1.01%)
Feb 05, 2019 4.878 5.158 4.815 5.044 836,208 +0.17(+3.39%)
Feb 04, 2019 5.025 5.025 4.682 4.878 551,072 -0.15(-3.03%)
Feb 01, 2019 4.783 5.060 4.713 5.031 1,093,007 +0.32(+6.88%)
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%)
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.