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 )

24.71 +0.29 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2018 7.384 7.384 7.384 0 +0.23(+3.29%)
Mar 28, 2018 7.448 7.549 7.086 7.149 498,434 -0.31(-4.17%)
Mar 27, 2018 7.702 7.778 7.378 7.460 328,166 -0.19(-2.49%)
Mar 26, 2018 7.422 7.689 7.156 7.651 540,654 +0.34(+4.60%)
Mar 23, 2018 7.486 7.810 7.302 7.314 988,648 -0.18(-2.37%)
Mar 22, 2018 7.740 7.740 7.448 7.492 346,155 -0.24(-3.12%)
Mar 21, 2018 7.613 7.908 7.585 7.733 282,791 +0.11(+1.42%)
Mar 20, 2018 7.778 7.889 7.549 7.625 303,495 -0.13(-1.72%)
Mar 19, 2018 7.892 7.892 7.568 7.759 401,076 -0.15(-1.85%)
Mar 16, 2018 7.803 7.936 7.702 7.905 461,737 +0.08(+1.06%)
Mar 15, 2018 8.210 8.254 7.765 7.822 509,458 -0.40(-4.86%)
Mar 14, 2018 8.076 8.375 8.063 8.222 475,630 +0.00(+0.00%)
Mar 13, 2018 8.305 8.381 8.114 8.222 662,999 -0.08(-0.92%)
Mar 12, 2018 8.159 8.430 8.159 8.298 917,810 +0.23(+2.83%)
Mar 09, 2018 8.102 8.152 8.032 8.070 388,373 +0.03(+0.32%)
Mar 08, 2018 8.025 8.108 7.956 8.044 394,259 +0.03(+0.40%)
Mar 07, 2018 8.222 7.943 8.013 835,912 -0.21(-2.55%)
Mar 06, 2018 8.273 8.292 8.133 8.222 389,331 +0.03(+0.39%)
Mar 05, 2018 7.873 8.286 7.810 8.190 1,052,448 +0.23(+2.87%)
Mar 02, 2018 7.936 8.038 7.625 7.962 422,585 -0.03(-0.40%)
Mar 01, 2018 8.070 8.190 7.841 7.994 861,736 -0.05(-0.63%)
Feb 28, 2018 8.000 8.438 7.793 8.044 1,235,440 +0.11(+1.44%)
Feb 27, 2018 7.835 8.000 7.768 7.930 480,475 +0.08(+1.05%)
Feb 26, 2018 7.721 7.898 7.524 7.848 455,616 +0.17(+2.23%)
Feb 23, 2018 7.924 7.924 7.619 7.676 491,967 -0.20(-2.58%)
Feb 22, 2018 7.714 7.987 7.714 7.879 570,114 +0.17(+2.14%)
Feb 21, 2018 7.740 7.911 7.702 7.714 383,968 +0.01(+0.08%)
Feb 20, 2018 7.467 7.917 7.467 7.708 680,398 +0.24(+3.23%)
Feb 16, 2018 7.467 7.467 7.467 0 -0.02(-0.25%)
Feb 15, 2018 7.346 7.505 7.162 7.486 355,337 +0.19(+2.61%)
Feb 14, 2018 7.073 7.384 7.073 7.295 472,737 +0.20(+2.86%)
Feb 13, 2018 7.041 7.149 6.959 7.092 221,558 -0.01(-0.18%)
Feb 12, 2018 6.952 7.190 6.816 7.105 627,118 +0.24(+3.52%)
Feb 09, 2018 6.667 6.895 6.476 6.863 974,046 +0.25(+3.84%)
Feb 08, 2018 6.737 6.946 6.667 6.610 1,017,713 -0.12(-1.79%)
Feb 07, 2018 6.686 6.889 6.686 6.730 893,777 +0.06(+0.86%)
Feb 06, 2018 6.540 6.813 6.483 6.673 1,609,630 +0.10(+1.45%)
Feb 05, 2018 6.660 6.876 6.476 6.578 1,103,779 -0.10(-1.43%)
Feb 02, 2018 6.876 6.908 6.667 6.673 1,235,613 -0.22(-3.22%)
Feb 01, 2018 7.092 7.124 6.851 6.895 894,848 -0.18(-2.60%)
Jan 31, 2018 7.054 7.238 6.857 7.079 627,170 +0.10(+1.36%)
Jan 30, 2018 7.283 7.283 6.921 6.984 1,722,914 -0.31(-4.26%)
Jan 29, 2018 7.479 7.486 7.283 7.295 253,317 -0.23(-3.12%)
Jan 26, 2018 7.492 7.606 7.429 7.530 267,819 +0.11(+1.45%)
Jan 25, 2018 7.454 7.505 7.289 7.422 497,560 -0.04(-0.60%)
Jan 24, 2018 7.606 7.670 7.422 7.467 344,662 -0.11(-1.51%)
Jan 23, 2018 7.619 7.714 7.302 7.581 1,034,739 +0.00(+0.00%)
Jan 22, 2018 7.295 7.644 7.295 7.581 1,414,073 +0.29(+3.92%)
Jan 19, 2018 7.340 7.384 7.194 7.295 732,954 -0.05(-0.69%)
Jan 18, 2018 7.448 7.448 7.302 7.346 216,734 -0.10(-1.36%)
Jan 17, 2018 7.365 7.536 7.181 7.448 602,221 +0.06(+0.86%)
Jan 16, 2018 7.594 7.663 7.289 7.384 483,889 -0.17(-2.19%)
Jan 12, 2018 7.549 7.549 7.549 0 +0.06(+0.76%)
Jan 11, 2018 7.581 7.587 7.403 7.492 365,636 -0.01(-0.17%)
Jan 10, 2018 7.663 7.676 7.429 7.505 374,239 -0.19(-2.48%)
Jan 09, 2018 7.879 7.924 7.651 7.695 526,191 -0.21(-2.65%)
Jan 08, 2018 7.727 7.911 7.638 7.905 621,902 +0.16(+2.05%)
Jan 05, 2018 7.917 7.936 7.536 7.746 595,269 -0.12(-1.53%)
Jan 04, 2018 7.841 8.089 7.803 7.867 909,220 +0.12(+1.56%)
Jan 03, 2018 7.587 7.946 7.524 7.746 1,032,902 +0.23(+3.13%)
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.