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 )

23.97 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2017 7.623 7.673 7.381 7.546 503,181 -0.08(-1.00%)
Mar 30, 2017 7.445 7.675 7.369 7.623 997,576 +0.21(+2.83%)
Mar 29, 2017 7.502 7.686 7.305 7.413 1,143,714 -0.03(-0.34%)
Mar 28, 2017 7.083 7.781 6.956 7.438 2,788,936 +1.01(+15.71%)
Mar 27, 2017 6.276 6.467 5.977 6.428 573,077 +0.03(+0.50%)
Mar 24, 2017 6.308 6.606 6.308 6.397 702,627 +0.14(+2.23%)
Mar 23, 2017 5.996 6.282 5.946 6.257 789,169 +0.26(+4.34%)
Mar 22, 2017 6.136 6.365 5.914 5.996 671,363 -0.22(-3.48%)
Mar 21, 2017 7.305 7.305 6.206 6.212 1,487,239 -1.02(-14.06%)
Mar 20, 2017 7.305 7.369 7.000 7.229 718,625 -0.10(-1.30%)
Mar 17, 2017 7.051 7.330 6.873 7.324 932,279 +0.29(+4.06%)
Mar 16, 2017 6.441 7.216 6.441 7.038 1,470,522 +0.62(+9.70%)
Mar 15, 2017 6.346 6.479 6.174 6.416 452,914 +0.15(+2.43%)
Mar 14, 2017 6.200 6.403 5.895 6.263 509,285 -0.01(-0.20%)
Mar 13, 2017 6.162 6.378 6.009 6.276 1,051,248 +0.04(+0.71%)
Mar 10, 2017 5.730 6.308 5.730 6.232 930,752 +0.51(+9.00%)
Mar 09, 2017 5.933 5.977 5.603 5.717 721,561 -0.25(-4.15%)
Mar 08, 2017 6.238 6.320 5.793 5.965 1,021,835 -0.25(-4.09%)
Mar 07, 2017 6.587 6.632 6.143 6.219 627,790 -0.29(-4.39%)
Mar 06, 2017 6.924 7.006 6.428 6.505 1,036,101 -0.30(-4.39%)
Mar 03, 2017 6.562 6.918 6.479 6.803 800,038 +0.24(+3.68%)
Mar 02, 2017 6.320 7.076 6.232 6.562 1,649,312 +0.25(+3.92%)
Mar 01, 2017 6.047 6.320 6.003 6.314 1,493,129 +0.36(+6.08%)
Feb 28, 2017 5.793 6.098 5.783 5.952 448,391 +0.11(+1.85%)
Feb 27, 2017 5.965 6.003 5.526 5.844 839,503 -0.20(-3.26%)
Feb 24, 2017 5.927 6.130 5.908 6.041 794,082 +0.11(+1.93%)
Feb 23, 2017 6.225 6.225 5.908 5.927 1,407,012 -0.17(-2.71%)
Feb 22, 2017 5.958 6.225 5.920 6.092 1,807,321 +0.18(+3.12%)
Feb 21, 2017 5.679 6.236 5.622 5.908 2,379,063 +0.66(+12.59%)
Feb 17, 2017 5.247 5.247 5.247 0 +0.08(+1.60%)
Feb 16, 2017 5.469 5.520 5.145 5.164 471,605 -0.29(-5.24%)
Feb 15, 2017 5.558 5.704 5.406 5.450 401,555 -0.16(-2.83%)
Feb 14, 2017 5.393 5.641 5.393 5.609 339,964 +0.18(+3.27%)
Feb 13, 2017 5.418 5.526 5.368 5.431 377,101 +0.01(+0.23%)
Feb 10, 2017 5.361 5.539 5.310 5.418 427,787 +0.04(+0.71%)
Feb 09, 2017 5.222 5.539 4.955 5.380 1,032,127 -0.06(-1.05%)
Feb 08, 2017 5.615 5.615 5.310 5.437 872,967 -0.14(-2.56%)
Feb 07, 2017 5.749 5.927 5.552 5.580 538,708 -0.12(-2.17%)
Feb 06, 2017 5.761 5.876 5.463 5.704 1,015,856 -0.08(-1.43%)
Feb 03, 2017 5.495 5.800 5.480 5.787 603,185 +0.36(+6.55%)
Feb 02, 2017 5.577 5.596 5.349 5.431 601,245 -0.19(-3.39%)
Feb 01, 2017 5.526 5.641 5.507 5.622 491,554 +0.10(+1.84%)
Jan 31, 2017 5.304 5.584 5.152 5.520 792,333 +0.11(+2.12%)
Jan 30, 2017 5.653 5.653 5.253 5.406 686,834 -0.30(-5.34%)
Jan 27, 2017 5.768 5.939 5.698 5.711 798,160 -0.03(-0.55%)
Jan 26, 2017 5.533 5.793 5.511 5.742 1,044,799 +0.18(+3.20%)
Jan 25, 2017 5.755 5.793 5.387 5.565 1,168,983 -0.15(-2.67%)
Jan 24, 2017 5.812 5.857 5.501 5.717 1,199,267 -0.14(-2.39%)
Jan 23, 2017 5.336 5.990 5.279 5.857 1,796,018 +0.10(+1.77%)
Jan 20, 2017 5.304 6.035 5.304 5.755 2,372,413 +0.50(+9.42%)
Jan 19, 2017 5.374 5.431 5.107 5.260 1,630,631 -0.13(-2.47%)
Jan 18, 2017 4.643 5.653 4.643 5.393 2,675,062 +0.74(+15.83%)
Jan 17, 2017 4.580 4.736 4.453 4.656 788,801 +0.06(+1.24%)
Jan 13, 2017 4.599 4.599 4.599 0 +0.34(+7.90%)
Jan 12, 2017 4.326 4.445 4.148 4.262 360,799 -0.03(-0.74%)
Jan 11, 2017 3.907 4.339 3.868 4.294 576,293 +0.32(+8.16%)
Jan 10, 2017 3.843 4.104 3.795 3.970 583,695 +0.12(+3.14%)
Jan 09, 2017 3.830 3.881 3.678 3.849 382,543 -0.03(-0.82%)
Jan 06, 2017 3.907 3.917 3.716 3.881 386,705 -0.05(-1.29%)
Jan 05, 2017 3.716 4.345 3.710 3.932 1,707,357 +0.20(+5.27%)
Jan 04, 2017 3.672 3.748 3.608 3.735 464,886 +0.13(+3.52%)
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.