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 )

23.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 29, 2018 8.254 8.273 8.006 8.165 1,124,112 -0.09(-1.08%)
Jun 28, 2018 8.114 8.375 8.106 8.254 1,323,451 +0.13(+1.64%)
Jun 27, 2018 8.127 8.311 8.032 8.121 5,802,885 -0.81(-9.10%)
Jun 26, 2018 8.832 8.952 8.738 8.933 405,397 +0.11(+1.22%)
Jun 25, 2018 8.965 8.965 8.660 8.825 442,550 -0.12(-1.35%)
Jun 22, 2018 8.851 9.035 8.800 8.946 346,763 +0.13(+1.44%)
Jun 21, 2018 8.990 8.997 8.794 8.819 351,839 -0.15(-1.70%)
Jun 20, 2018 9.200 9.263 8.889 8.971 741,245 -0.14(-1.53%)
Jun 19, 2018 8.990 9.111 8.825 9.111 1,076,084 -0.02(-0.21%)
Jun 18, 2018 8.902 9.206 8.832 9.130 831,631 +0.22(+2.49%)
Jun 15, 2018 8.921 8.921 8.908 890,808 -0.01(-0.14%)
Jun 14, 2018 8.768 9.269 8.768 8.921 1,506,411 +0.15(+1.74%)
Jun 13, 2018 8.508 8.819 8.489 8.768 858,883 +0.33(+3.91%)
Jun 12, 2018 8.400 8.527 8.063 8.438 1,046,129 +0.02(+0.23%)
Jun 11, 2018 8.425 8.495 8.273 8.419 554,960 +0.09(+1.07%)
Jun 08, 2018 8.457 8.457 8.298 8.330 433,098 -0.12(-1.43%)
Jun 07, 2018 8.635 8.667 8.387 8.451 371,546 -0.18(-2.13%)
Jun 06, 2018 8.705 8.832 8.565 8.635 730,902 -0.02(-0.22%)
Jun 05, 2018 8.603 8.705 8.521 8.654 354,265 +0.04(+0.52%)
Jun 04, 2018 8.343 8.679 8.292 8.610 567,369 +0.30(+3.59%)
Jun 01, 2018 8.362 8.590 8.254 8.311 467,908 -0.06(-0.76%)
May 31, 2018 8.254 8.413 8.254 8.375 366,903 +0.23(+2.89%)
May 30, 2018 7.968 8.184 7.879 8.140 495,721 +0.23(+2.97%)
May 29, 2018 7.797 8.025 7.759 7.905 471,486 -0.05(-0.64%)
May 25, 2018 7.956 7.956 7.956 0 -0.25(-3.02%)
May 24, 2018 8.413 8.413 8.127 8.203 473,745 -0.22(-2.64%)
May 23, 2018 8.527 8.527 8.314 8.425 302,044 -0.10(-1.19%)
May 22, 2018 8.571 8.686 8.387 8.527 425,216 -0.10(-1.18%)
May 21, 2018 8.489 8.819 8.489 8.629 552,479 +0.22(+2.64%)
May 18, 2018 8.381 8.489 8.260 8.406 253,890 +0.02(+0.23%)
May 17, 2018 8.406 8.552 8.216 8.387 522,193 -0.08(-0.90%)
May 16, 2018 8.730 8.730 8.203 8.463 1,088,783 -0.16(-1.84%)
May 15, 2018 8.451 9.048 8.394 8.622 1,355,959 +0.16(+1.88%)
May 14, 2018 8.514 8.578 8.368 8.463 478,196 -0.04(-0.52%)
May 11, 2018 8.362 8.527 8.349 8.508 191,687 +0.11(+1.28%)
May 10, 2018 8.444 8.552 8.356 8.400 275,866 -0.06(-0.68%)
May 09, 2018 8.248 8.495 8.203 8.457 466,410 +0.22(+2.70%)
May 08, 2018 8.216 8.375 8.133 8.235 297,845 +0.06(+0.70%)
May 07, 2018 8.006 8.225 7.962 8.178 432,311 +0.15(+1.90%)
May 04, 2018 7.936 8.114 7.860 8.025 222,958 +0.10(+1.20%)
May 03, 2018 7.917 8.032 7.848 7.930 207,660 +0.02(+0.24%)
May 02, 2018 7.746 8.032 7.746 7.911 336,017 +0.19(+2.47%)
May 01, 2018 7.683 7.759 7.594 7.721 223,031 +0.04(+0.50%)
Apr 30, 2018 7.638 7.752 7.403 7.683 201,107 +0.04(+0.58%)
Apr 27, 2018 7.708 7.784 7.511 7.638 297,377 -0.09(-1.15%)
Apr 26, 2018 7.771 7.879 7.676 7.727 326,587 -0.04(-0.49%)
Apr 25, 2018 7.797 7.924 7.740 7.765 314,035 -0.04(-0.49%)
Apr 24, 2018 8.095 8.215 7.714 7.803 530,344 -0.27(-3.38%)
Apr 23, 2018 7.924 8.190 7.854 8.076 886,553 +0.41(+5.39%)
Apr 20, 2018 7.422 7.714 7.321 7.663 581,242 +0.24(+3.25%)
Apr 19, 2018 7.524 7.841 7.327 7.422 724,817 -0.06(-0.85%)
Apr 18, 2018 7.302 7.727 7.302 7.486 554,245 +0.26(+3.60%)
Apr 17, 2018 7.270 7.289 7.149 7.225 581,639 -0.01(-0.09%)
Apr 16, 2018 7.194 7.352 7.019 7.232 364,005 +0.07(+0.98%)
Apr 13, 2018 7.092 7.225 7.003 7.162 423,039 +0.07(+0.98%)
Apr 12, 2018 7.054 7.200 7.016 7.092 308,675 +0.12(+1.73%)
Apr 11, 2018 7.048 7.187 6.908 6.971 339,216 -0.13(-1.88%)
Apr 10, 2018 6.857 7.200 6.857 7.105 689,592 +0.43(+6.47%)
Apr 09, 2018 6.870 7.010 6.667 6.673 533,398 -0.20(-2.87%)
Apr 06, 2018 7.156 7.238 6.749 6.870 368,016 -0.37(-5.09%)
Apr 05, 2018 6.978 7.327 6.978 7.238 317,800 +0.35(+5.07%)
Apr 04, 2018 6.959 6.959 6.679 6.889 693,591 -0.19(-2.69%)
Apr 03, 2018 7.352 7.365 6.990 7.079 483,971 -0.21(-2.87%)
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.