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 )

26.20 +0.15 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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.