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:

Star Bulk Carriers (NQ: SBLK )

23.87 -0.20 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.608 9.628 9.217 9.422 1,478,257 -0.15(-1.61%)
Mar 30, 2021 9.364 9.608 9.063 9.576 1,386,061 +0.24(+2.54%)
Mar 29, 2021 9.608 9.717 9.217 9.339 1,371,248 -0.37(-3.80%)
Mar 26, 2021 10.02 10.17 9.409 9.708 1,958,120 -0.08(-0.82%)
Mar 25, 2021 8.761 9.916 8.511 9.788 3,062,263 +0.84(+9.40%)
Mar 24, 2021 9.287 9.397 8.947 8.947 1,975,615 +0.04(+0.43%)
Mar 23, 2021 10.33 10.33 8.832 8.909 4,757,330 -1.84(-17.08%)
Mar 22, 2021 11.36 11.48 10.67 10.74 2,320,355 -0.08(-0.77%)
Mar 19, 2021 10.60 10.95 10.32 10.83 1,661,161 +0.37(+3.50%)
Mar 18, 2021 10.19 11.19 10.19 10.46 3,638,021 +0.33(+3.23%)
Mar 17, 2021 9.878 10.21 9.698 10.13 1,756,792 +0.51(+5.27%)
Mar 16, 2021 10.26 10.26 9.525 9.628 1,637,607 -0.66(-6.43%)
Mar 15, 2021 10.26 10.36 9.859 10.29 1,297,853 +0.07(+0.69%)
Mar 12, 2021 10.06 10.53 9.737 10.22 3,043,125 +0.15(+1.47%)
Mar 11, 2021 9.621 10.15 9.377 10.07 3,667,904 +0.70(+7.47%)
Mar 10, 2021 8.780 9.563 8.703 9.371 3,549,780 +0.55(+6.26%)
Mar 09, 2021 8.774 9.031 8.633 8.819 1,425,542 +0.13(+1.55%)
Mar 08, 2021 8.902 8.967 8.589 8.684 1,301,148 -0.04(-0.51%)
Mar 05, 2021 8.960 8.986 8.177 8.729 2,200,236 +0.06(+0.74%)
Mar 04, 2021 9.082 9.743 8.440 8.665 2,705,844 -0.43(-4.73%)
Mar 03, 2021 8.877 9.191 8.768 9.095 2,154,265 +0.31(+3.58%)
Mar 02, 2021 8.992 9.095 8.774 8.780 1,730,876 -0.05(-0.58%)
Mar 01, 2021 9.172 9.287 8.755 8.832 1,072,327 -0.21(-2.27%)
Feb 26, 2021 8.973 9.307 8.806 9.037 1,329,770 -0.20(-2.15%)
Feb 25, 2021 9.198 9.608 9.151 9.236 2,531,972 +0.13(+1.41%)
Feb 24, 2021 8.447 9.146 8.440 9.108 1,990,355 +0.55(+6.37%)
Feb 23, 2021 8.857 8.902 8.126 8.562 1,443,450 -0.42(-4.65%)
Feb 22, 2021 8.755 9.326 8.607 8.979 2,721,957 +0.33(+3.78%)
Feb 19, 2021 8.594 8.947 8.421 8.652 1,504,892 +0.18(+2.12%)
Feb 18, 2021 8.761 9.031 8.280 8.472 1,966,117 -0.66(-7.24%)
Feb 17, 2021 9.037 9.133 8.543 9.133 2,507,289 -0.04(-0.49%)
Feb 16, 2021 9.287 9.621 9.005 9.178 2,487,007 +0.12(+1.27%)
Feb 12, 2021 7.830 9.358 7.830 9.063 5,521,781 +1.11(+13.96%)
Feb 11, 2021 7.574 8.145 7.503 7.952 2,127,160 +0.37(+4.87%)
Feb 10, 2021 7.702 7.805 7.497 7.583 1,312,919 -0.01(-0.13%)
Feb 09, 2021 7.413 7.638 7.240 7.593 1,672,421 +0.11(+1.46%)
Feb 08, 2021 7.407 7.766 7.355 7.484 1,726,762 -0.04(-0.60%)
Feb 05, 2021 7.176 7.542 7.124 7.529 1,717,717 +0.45(+6.35%)
Feb 04, 2021 7.214 7.291 6.977 7.080 1,155,180 -0.08(-1.08%)
Feb 03, 2021 6.694 7.201 6.694 7.157 1,762,351 +0.39(+5.69%)
Feb 02, 2021 6.598 6.816 6.386 6.771 2,332,595 -0.02(-0.28%)
Feb 01, 2021 6.495 6.829 6.130 6.791 3,954,558 -0.02(-0.28%)
Jan 29, 2021 6.682 7.118 6.669 6.810 1,957,341 +0.26(+4.02%)
Jan 28, 2021 6.592 6.682 6.444 6.547 1,354,078 -0.08(-1.26%)
Jan 27, 2021 6.611 6.868 6.572 6.630 1,756,732 -0.17(-2.46%)
Jan 26, 2021 6.797 6.977 6.649 6.797 1,951,059 -0.17(-2.40%)
Jan 25, 2021 7.060 7.311 6.855 6.964 1,639,801 -0.35(-4.82%)
Jan 22, 2021 6.996 7.349 6.810 7.317 1,578,898 +0.15(+2.06%)
Jan 21, 2021 7.317 7.355 6.778 7.169 2,010,907 -0.20(-2.74%)
Jan 20, 2021 7.574 7.612 7.160 7.372 1,154,658 -0.18(-2.34%)
Jan 19, 2021 7.587 7.708 7.375 7.548 1,445,285 +0.17(+2.35%)
Jan 15, 2021 7.830 7.843 7.259 7.375 1,696,372 -0.35(-4.49%)
Jan 14, 2021 7.163 7.824 7.124 7.721 2,598,870 +0.60(+8.48%)
Jan 13, 2021 7.291 7.304 6.906 7.118 1,729,081 -0.24(-3.31%)
Jan 12, 2021 7.041 7.375 7.009 7.362 1,580,147 +0.28(+3.99%)
Jan 11, 2021 7.060 7.157 6.855 7.080 1,677,444 -0.03(-0.45%)
Jan 08, 2021 6.515 7.169 6.502 7.112 2,870,029 +0.82(+12.95%)
Jan 07, 2021 6.097 6.508 6.059 6.296 2,028,187 +0.33(+5.48%)
Jan 06, 2021 5.956 6.123 5.783 5.969 1,617,700 -0.04(-0.75%)
Jan 05, 2021 5.700 6.046 5.700 6.014 1,500,510 +0.33(+5.82%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.