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 )

24.32 -0.31 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 6.381 6.406 6.190 6.273 689,564 -0.08(-1.20%)
Jul 30, 2019 6.362 6.444 6.133 6.349 1,255,943 -0.04(-0.70%)
Jul 29, 2019 6.629 6.629 6.381 6.394 444,461 -0.21(-3.17%)
Jul 26, 2019 6.559 6.616 6.432 6.603 687,803 +0.07(+1.07%)
Jul 25, 2019 6.641 6.832 6.483 6.533 736,921 -0.13(-2.00%)
Jul 24, 2019 6.667 6.737 6.457 6.667 1,374,914 -0.23(-3.40%)
Jul 23, 2019 7.136 7.156 6.800 6.902 1,546,334 -0.29(-4.06%)
Jul 22, 2019 6.813 7.340 6.813 7.194 2,076,721 +0.43(+6.39%)
Jul 19, 2019 6.965 7.092 6.692 6.762 1,023,909 -0.17(-2.38%)
Jul 18, 2019 6.756 6.933 6.553 6.927 679,905 +0.12(+1.77%)
Jul 17, 2019 6.889 6.895 6.603 6.806 989,320 -0.08(-1.11%)
Jul 16, 2019 6.857 6.978 6.756 6.883 666,369 +0.08(+1.12%)
Jul 15, 2019 6.762 6.952 6.756 6.806 759,036 +0.04(+0.66%)
Jul 12, 2019 6.825 6.883 6.667 6.762 533,138 -0.03(-0.47%)
Jul 11, 2019 6.730 6.965 6.724 6.794 764,082 +0.10(+1.52%)
Jul 10, 2019 6.952 6.952 6.641 6.692 817,338 -0.13(-1.95%)
Jul 09, 2019 6.584 6.851 6.470 6.825 773,729 +0.25(+3.76%)
Jul 08, 2019 6.667 6.762 6.375 6.578 1,064,005 -0.13(-1.89%)
Jul 05, 2019 6.286 6.762 6.203 6.705 1,739,118 +0.43(+6.77%)
Jul 03, 2019 6.241 6.356 6.159 6.279 601,493 +0.04(+0.61%)
Jul 02, 2019 6.190 6.330 6.025 6.241 796,656 +0.10(+1.65%)
Jul 01, 2019 6.190 6.305 6.127 6.140 854,821 +0.01(+0.21%)
Jun 28, 2019 5.829 6.127 5.708 6.127 865,464 +0.30(+5.12%)
Jun 27, 2019 5.714 5.879 5.619 5.829 776,254 +0.23(+4.20%)
Jun 26, 2019 5.410 5.642 5.397 5.594 629,446 +0.24(+4.51%)
Jun 25, 2019 5.283 5.371 5.251 5.352 510,826 +0.07(+1.32%)
Jun 24, 2019 5.397 5.448 5.257 5.283 434,212 -0.05(-0.95%)
Jun 21, 2019 5.397 5.492 5.295 5.333 861,999 -0.10(-1.87%)
Jun 20, 2019 5.498 5.613 5.314 5.435 478,777 -0.07(-1.27%)
Jun 19, 2019 5.302 5.689 5.289 5.505 981,466 +0.19(+3.58%)
Jun 18, 2019 5.016 5.403 4.997 5.314 794,889 +0.34(+6.90%)
Jun 17, 2019 4.965 5.060 4.921 4.971 301,274 +0.01(+0.26%)
Jun 14, 2019 5.111 5.175 4.863 4.959 501,795 -0.15(-2.86%)
Jun 13, 2019 4.952 5.117 4.940 5.105 455,164 +0.19(+3.88%)
Jun 12, 2019 5.054 5.054 4.895 4.914 274,337 -0.22(-4.21%)
Jun 11, 2019 5.124 5.216 5.029 5.130 419,979 +0.09(+1.76%)
Jun 10, 2019 5.035 5.206 5.022 5.041 300,304 -0.02(-0.38%)
Jun 07, 2019 5.219 5.219 4.997 5.060 553,613 -0.15(-2.80%)
Jun 06, 2019 4.927 5.225 4.921 5.206 974,418 +0.27(+5.53%)
Jun 05, 2019 4.832 4.959 4.717 4.933 611,502 +0.10(+2.10%)
Jun 04, 2019 4.698 4.851 4.654 4.832 670,034 +0.22(+4.68%)
Jun 03, 2019 4.895 4.895 4.533 4.616 1,078,812 -0.24(-4.97%)
May 31, 2019 4.679 4.870 4.670 4.857 936,969 +0.02(+0.39%)
May 30, 2019 4.806 4.940 4.768 4.838 1,254,475 -0.03(-0.65%)
May 29, 2019 4.749 4.873 4.603 4.870 1,789,486 +0.10(+1.99%)
May 28, 2019 4.889 4.889 4.610 4.775 1,737,744 +0.06(+1.35%)
May 24, 2019 4.571 4.870 4.571 4.711 1,576,892 +0.09(+1.92%)
May 23, 2019 4.254 4.800 4.204 4.622 2,677,892 -0.54(-10.46%)
May 22, 2019 5.270 5.333 5.130 5.162 402,688 -0.08(-1.45%)
May 21, 2019 5.194 5.301 5.190 5.238 337,028 +0.13(+2.61%)
May 20, 2019 5.041 5.136 5.009 5.105 203,876 -0.01(-0.12%)
May 17, 2019 5.136 5.205 5.086 5.111 291,060 -0.08(-1.47%)
May 16, 2019 5.251 5.270 5.162 5.187 224,568 -0.02(-0.37%)
May 15, 2019 4.965 5.263 4.965 5.206 319,942 +0.18(+3.67%)
May 14, 2019 4.978 5.086 4.895 5.022 367,701 +0.09(+1.80%)
May 13, 2019 5.079 5.079 4.883 4.933 508,763 -0.27(-5.13%)
May 10, 2019 5.067 5.232 5.051 5.200 348,233 +0.13(+2.63%)
May 09, 2019 5.187 5.187 5.022 5.067 601,509 -0.17(-3.27%)
May 08, 2019 5.067 5.340 5.029 5.238 638,285 +0.16(+3.12%)
May 07, 2019 5.397 5.452 4.971 5.079 1,110,101 -0.43(-7.83%)
May 06, 2019 5.581 5.581 5.346 5.511 1,020,283 -0.22(-3.77%)
May 03, 2019 5.632 5.746 5.460 5.727 647,011 +0.13(+2.27%)
May 02, 2019 5.543 5.717 5.460 5.600 614,909 +0.04(+0.80%)
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.