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 (%)
Jul 31, 2019 6.384 6.409 6.193 6.276 689,238 -0.08(-1.20%)
Jul 30, 2019 6.365 6.447 6.136 6.352 1,255,349 -0.04(-0.70%)
Jul 29, 2019 6.632 6.632 6.384 6.397 444,251 -0.21(-3.17%)
Jul 26, 2019 6.562 6.619 6.435 6.606 687,478 +0.07(+1.07%)
Jul 25, 2019 6.644 6.835 6.486 6.536 736,573 -0.13(-2.00%)
Jul 24, 2019 6.670 6.740 6.460 6.670 1,374,264 -0.24(-3.40%)
Jul 23, 2019 7.140 7.159 6.803 6.905 1,545,603 -0.29(-4.06%)
Jul 22, 2019 6.816 7.343 6.816 7.197 2,075,740 +0.43(+6.38%)
Jul 19, 2019 6.968 7.095 6.695 6.765 1,023,425 -0.17(-2.38%)
Jul 18, 2019 6.759 6.937 6.556 6.930 679,583 +0.12(+1.77%)
Jul 17, 2019 6.892 6.898 6.606 6.810 988,853 -0.08(-1.11%)
Jul 16, 2019 6.860 6.981 6.759 6.886 666,054 +0.08(+1.12%)
Jul 15, 2019 6.765 6.956 6.759 6.810 758,677 +0.04(+0.66%)
Jul 12, 2019 6.829 6.886 6.670 6.765 532,886 -0.03(-0.47%)
Jul 11, 2019 6.733 6.968 6.727 6.797 763,721 +0.10(+1.52%)
Jul 10, 2019 6.956 6.956 6.644 6.695 816,952 -0.13(-1.95%)
Jul 09, 2019 6.587 6.854 6.473 6.829 773,363 +0.25(+3.76%)
Jul 08, 2019 6.670 6.765 6.378 6.581 1,063,502 -0.13(-1.89%)
Jul 05, 2019 6.289 6.765 6.206 6.708 1,738,296 +0.43(+6.77%)
Jul 03, 2019 6.244 6.359 6.162 6.282 601,209 +0.04(+0.61%)
Jul 02, 2019 6.193 6.333 6.028 6.244 796,280 +0.10(+1.65%)
Jul 01, 2019 6.193 6.308 6.130 6.143 854,417 +0.01(+0.21%)
Jun 28, 2019 5.831 6.130 5.711 6.130 865,055 +0.30(+5.12%)
Jun 27, 2019 5.717 5.882 5.622 5.831 775,887 +0.24(+4.20%)
Jun 26, 2019 5.412 5.645 5.399 5.596 629,149 +0.24(+4.51%)
Jun 25, 2019 5.285 5.374 5.253 5.355 510,585 +0.07(+1.32%)
Jun 24, 2019 5.399 5.450 5.260 5.285 434,007 -0.05(-0.95%)
Jun 21, 2019 5.399 5.495 5.298 5.336 861,591 -0.10(-1.87%)
Jun 20, 2019 5.501 5.615 5.317 5.437 478,550 -0.07(-1.27%)
Jun 19, 2019 5.304 5.692 5.291 5.507 981,002 +0.19(+3.58%)
Jun 18, 2019 5.018 5.406 4.999 5.317 794,514 +0.34(+6.90%)
Jun 17, 2019 4.967 5.063 4.924 4.974 301,132 +0.01(+0.26%)
Jun 14, 2019 5.114 5.177 4.866 4.961 501,558 -0.15(-2.86%)
Jun 13, 2019 4.955 5.120 4.942 5.107 454,949 +0.19(+3.88%)
Jun 12, 2019 5.056 5.056 4.898 4.917 274,207 -0.22(-4.21%)
Jun 11, 2019 5.126 5.218 5.031 5.133 419,780 +0.09(+1.76%)
Jun 10, 2019 5.037 5.209 5.025 5.044 300,162 -0.02(-0.38%)
Jun 07, 2019 5.222 5.222 4.999 5.063 553,351 -0.15(-2.80%)
Jun 06, 2019 4.929 5.228 4.923 5.209 973,957 +0.27(+5.53%)
Jun 05, 2019 4.834 4.961 4.720 4.936 611,213 +0.10(+2.10%)
Jun 04, 2019 4.701 4.853 4.656 4.834 669,717 +0.22(+4.68%)
Jun 03, 2019 4.898 4.898 4.535 4.618 1,078,302 -0.24(-4.97%)
May 31, 2019 4.682 4.872 4.672 4.859 936,526 +0.02(+0.39%)
May 30, 2019 4.809 4.942 4.771 4.840 1,253,882 -0.03(-0.65%)
May 29, 2019 4.751 4.875 4.605 4.872 1,788,641 +0.10(+1.99%)
May 28, 2019 4.891 4.891 4.612 4.777 1,736,923 +0.06(+1.35%)
May 24, 2019 4.574 4.872 4.574 4.713 1,576,147 +0.09(+1.92%)
May 23, 2019 4.256 4.802 4.206 4.624 2,676,626 -0.54(-10.46%)
May 22, 2019 5.272 5.336 5.133 5.164 402,498 -0.08(-1.45%)
May 21, 2019 5.196 5.303 5.193 5.241 336,869 +0.13(+2.61%)
May 20, 2019 5.044 5.139 5.011 5.107 203,779 -0.01(-0.12%)
May 17, 2019 5.139 5.207 5.088 5.114 290,922 -0.08(-1.47%)
May 16, 2019 5.253 5.272 5.164 5.190 224,462 -0.02(-0.37%)
May 15, 2019 4.967 5.266 4.967 5.209 319,791 +0.18(+3.67%)
May 14, 2019 4.980 5.088 4.898 5.025 367,527 +0.09(+1.80%)
May 13, 2019 5.082 5.082 4.885 4.936 508,523 -0.27(-5.13%)
May 10, 2019 5.069 5.234 5.053 5.202 348,068 +0.13(+2.63%)
May 09, 2019 5.190 5.190 5.025 5.069 601,225 -0.17(-3.27%)
May 08, 2019 5.069 5.342 5.031 5.241 637,984 +0.16(+3.12%)
May 07, 2019 5.399 5.455 4.974 5.082 1,109,576 -0.43(-7.83%)
May 06, 2019 5.584 5.584 5.349 5.514 1,019,801 -0.22(-3.77%)
May 03, 2019 5.634 5.749 5.463 5.730 646,705 +0.13(+2.27%)
May 02, 2019 5.545 5.720 5.463 5.603 614,618 +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.