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 (%)
May 31, 2017 5.016 5.162 4.876 5.041 765,681 -0.04(-0.75%)
May 30, 2017 5.232 5.232 5.048 5.079 655,528 -0.15(-2.79%)
May 26, 2017 5.206 5.778 5.150 5.225 1,916,493 +0.27(+5.45%)
May 25, 2017 5.206 5.378 4.914 4.956 1,544,027 -0.28(-5.28%)
May 24, 2017 5.556 5.810 5.003 5.232 1,345,277 -0.34(-6.15%)
May 23, 2017 5.517 5.632 5.302 5.575 561,324 +0.08(+1.50%)
May 22, 2017 5.657 5.721 5.365 5.492 700,761 -0.16(-2.81%)
May 19, 2017 5.143 5.670 5.143 5.651 1,223,051 +0.53(+10.42%)
May 18, 2017 5.086 5.340 5.048 5.117 918,184 -0.01(-0.12%)
May 17, 2017 5.003 5.194 4.806 5.124 1,614,327 +0.01(+0.25%)
May 16, 2017 5.143 5.200 4.908 5.111 976,684 -0.03(-0.49%)
May 15, 2017 5.251 5.295 5.006 5.136 973,088 -0.08(-1.46%)
May 12, 2017 5.225 5.346 5.136 5.213 547,970 -0.01(-0.24%)
May 11, 2017 5.410 5.435 5.136 5.225 705,023 -0.21(-3.86%)
May 10, 2017 5.410 5.511 5.321 5.435 1,036,153 +0.03(+0.47%)
May 09, 2017 5.416 5.562 5.295 5.410 661,131 +0.03(+0.59%)
May 08, 2017 5.429 5.638 5.225 5.378 922,600 +0.02(+0.36%)
May 05, 2017 5.270 5.492 5.175 5.359 1,258,244 +0.21(+4.07%)
May 04, 2017 5.587 5.619 5.086 5.149 1,435,389 -0.47(-8.36%)
May 03, 2017 6.051 6.070 5.460 5.619 1,486,246 -0.45(-7.43%)
May 02, 2017 6.051 6.152 5.721 6.070 1,248,644 -0.07(-1.14%)
May 01, 2017 6.013 6.273 5.968 6.140 480,757 +0.13(+2.22%)
Apr 28, 2017 6.349 6.375 5.994 6.006 1,052,045 -0.35(-5.49%)
Apr 27, 2017 6.470 6.540 6.349 6.356 1,315,963 +0.03(+0.40%)
Apr 26, 2017 6.000 6.590 5.886 6.330 1,418,261 +0.35(+5.84%)
Apr 25, 2017 6.178 6.349 5.956 5.981 2,010,661 -0.24(-3.88%)
Apr 24, 2017 6.127 6.337 5.886 6.222 1,172,496 +0.26(+4.37%)
Apr 21, 2017 6.146 6.378 5.949 5.962 1,195,305 -0.13(-2.19%)
Apr 20, 2017 6.590 6.590 5.975 6.095 1,801,003 -0.22(-3.42%)
Apr 19, 2017 6.819 6.978 6.305 6.311 1,554,619 -0.51(-7.45%)
Apr 18, 2017 7.302 7.302 6.698 6.819 1,378,982 -0.61(-8.21%)
Apr 17, 2017 7.670 7.760 7.333 7.429 786,343 -0.19(-2.50%)
Apr 13, 2017 7.644 7.936 7.511 7.619 928,971 -0.10(-1.23%)
Apr 12, 2017 8.019 8.133 7.536 7.714 1,527,803 -0.37(-4.63%)
Apr 11, 2017 8.413 8.508 7.828 8.089 1,058,285 -0.15(-1.77%)
Apr 10, 2017 8.178 8.508 8.032 8.235 1,138,486 +0.17(+2.05%)
Apr 07, 2017 8.051 8.178 7.662 8.070 1,607,726 +0.37(+4.78%)
Apr 06, 2017 7.346 8.044 7.346 7.702 1,578,587 +0.55(+7.63%)
Apr 05, 2017 7.473 7.619 7.073 7.156 522,836 -0.29(-3.84%)
Apr 04, 2017 7.289 7.473 7.156 7.441 425,022 +0.09(+1.21%)
Apr 03, 2017 7.556 7.556 7.168 7.352 640,764 -0.19(-2.53%)
Mar 31, 2017 7.619 7.670 7.378 7.543 503,419 -0.08(-1.00%)
Mar 30, 2017 7.441 7.671 7.365 7.619 998,047 +0.21(+2.83%)
Mar 29, 2017 7.498 7.683 7.302 7.410 1,144,255 -0.03(-0.34%)
Mar 28, 2017 7.079 7.778 6.952 7.435 2,790,254 +1.01(+15.71%)
Mar 27, 2017 6.273 6.463 5.975 6.425 573,348 +0.03(+0.50%)
Mar 24, 2017 6.305 6.603 6.305 6.394 702,959 +0.14(+2.23%)
Mar 23, 2017 5.994 6.279 5.943 6.254 789,542 +0.26(+4.34%)
Mar 22, 2017 6.133 6.362 5.911 5.994 671,680 -0.22(-3.48%)
Mar 21, 2017 7.302 7.302 6.203 6.210 1,487,942 -1.02(-14.06%)
Mar 20, 2017 7.302 7.365 6.997 7.225 718,965 -0.10(-1.30%)
Mar 17, 2017 7.048 7.327 6.870 7.321 932,719 +0.29(+4.06%)
Mar 16, 2017 6.438 7.213 6.438 7.035 1,471,218 +0.62(+9.70%)
Mar 15, 2017 6.343 6.476 6.171 6.413 453,128 +0.15(+2.43%)
Mar 14, 2017 6.197 6.400 5.892 6.260 509,526 -0.01(-0.20%)
Mar 13, 2017 6.159 6.375 6.006 6.273 1,051,745 +0.04(+0.71%)
Mar 10, 2017 5.727 6.305 5.727 6.229 931,192 +0.51(+9.00%)
Mar 09, 2017 5.930 5.974 5.600 5.714 721,902 -0.25(-4.15%)
Mar 08, 2017 6.235 6.317 5.790 5.962 1,022,318 -0.25(-4.09%)
Mar 07, 2017 6.584 6.629 6.140 6.216 628,087 -0.29(-4.39%)
Mar 06, 2017 6.921 7.003 6.425 6.502 1,036,591 -0.30(-4.39%)
Mar 03, 2017 6.559 6.914 6.476 6.800 800,416 +0.24(+3.68%)
Mar 02, 2017 6.317 7.073 6.229 6.559 1,650,092 +0.25(+3.92%)
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.