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 )

23.98 +0.04 (+0.15%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 24, 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 30, 2020 4.219 4.290 4.052 4.238 1,065,479 +0.00(+0.00%)
Jun 29, 2020 4.206 4.367 4.161 4.238 635,155 +0.08(+1.85%)
Jun 26, 2020 4.418 4.418 4.097 4.161 758,553 -0.21(-4.85%)
Jun 25, 2020 4.392 4.508 4.270 4.373 528,355 -0.04(-0.87%)
Jun 24, 2020 4.572 4.617 4.367 4.412 820,445 -0.18(-3.92%)
Jun 23, 2020 4.726 4.784 4.546 4.591 1,090,703 +0.00(+0.00%)
Jun 22, 2020 4.662 4.771 4.498 4.591 1,064,712 -0.11(-2.26%)
Jun 19, 2020 5.028 5.054 4.680 4.697 1,550,276 -0.30(-5.98%)
Jun 18, 2020 4.623 5.137 4.572 4.996 2,898,676 +0.44(+9.58%)
Jun 17, 2020 4.521 4.720 4.521 4.559 1,168,983 +0.11(+2.45%)
Jun 16, 2020 4.495 4.733 4.290 4.450 1,354,678 +0.15(+3.43%)
Jun 15, 2020 4.007 4.440 3.981 4.302 805,168 +0.16(+3.88%)
Jun 12, 2020 4.090 4.283 4.020 4.142 1,506,984 +0.17(+4.20%)
Jun 11, 2020 4.116 4.320 3.956 3.975 1,432,007 -0.28(-6.64%)
Jun 10, 2020 4.373 4.463 4.090 4.257 1,442,562 -0.01(-0.30%)
Jun 09, 2020 4.334 4.347 4.097 4.270 934,717 -0.13(-2.92%)
Jun 08, 2020 4.412 4.534 4.302 4.399 947,201 +0.08(+1.78%)
Jun 05, 2020 4.354 4.386 4.129 4.322 1,323,068 +0.26(+6.49%)
Jun 04, 2020 4.026 4.081 3.763 4.058 1,305,955 +0.08(+2.10%)
Jun 03, 2020 3.583 4.007 3.538 3.975 2,048,836 +0.52(+15.06%)
Jun 02, 2020 3.455 3.564 3.339 3.455 1,442,593 +0.05(+1.51%)
Jun 01, 2020 3.281 3.461 3.198 3.403 1,295,157 +0.13(+4.13%)
May 29, 2020 3.249 3.461 3.159 3.269 1,074,837 +0.02(+0.59%)
May 28, 2020 3.378 3.429 3.198 3.249 1,375,158 -0.08(-2.50%)
May 27, 2020 3.217 3.358 3.121 3.333 1,524,047 -0.05(-1.52%)
May 26, 2020 3.365 3.570 3.358 3.384 857,951 +0.12(+3.54%)
May 22, 2020 3.339 3.355 3.159 3.269 637,552 -0.07(-2.12%)
May 21, 2020 3.500 3.532 3.288 3.339 766,584 -0.15(-4.24%)
May 20, 2020 3.236 3.615 3.211 3.487 1,119,492 +0.26(+8.17%)
May 19, 2020 3.275 3.317 3.147 3.224 680,380 -0.03(-0.79%)
May 18, 2020 2.935 3.333 2.902 3.249 1,219,468 +0.42(+15.00%)
May 15, 2020 2.793 2.960 2.716 2.825 783,625 +0.04(+1.62%)
May 14, 2020 2.569 2.800 2.536 2.780 1,011,275 +0.26(+10.46%)
May 13, 2020 2.768 2.822 2.479 2.517 1,476,406 -0.24(-8.84%)
May 12, 2020 2.980 2.999 2.761 2.761 1,451,817 -0.19(-6.32%)
May 11, 2020 3.159 3.159 2.870 2.947 1,186,764 -0.24(-7.46%)
May 08, 2020 3.166 3.281 3.114 3.185 698,286 +0.04(+1.22%)
May 07, 2020 3.134 3.243 3.044 3.147 565,227 +0.06(+2.08%)
May 06, 2020 3.153 3.153 2.890 3.082 1,290,848 -0.03(-1.03%)
May 05, 2020 3.339 3.391 3.089 3.114 1,081,010 -0.21(-6.37%)
May 04, 2020 3.461 3.564 3.230 3.326 803,605 -0.15(-4.25%)
May 01, 2020 3.583 3.583 3.435 3.474 625,716 -0.17(-4.59%)
Apr 30, 2020 3.602 3.782 3.538 3.641 564,341 +0.01(+0.35%)
Apr 29, 2020 3.782 3.917 3.622 3.628 981,277 -0.06(-1.57%)
Apr 28, 2020 3.731 3.866 3.551 3.686 855,667 +0.04(+1.23%)
Apr 27, 2020 3.474 3.724 3.461 3.641 1,155,234 +0.24(+7.18%)
Apr 24, 2020 3.532 3.602 3.384 3.397 827,229 -0.12(-3.47%)
Apr 23, 2020 3.371 3.583 3.352 3.519 610,203 +0.20(+6.00%)
Apr 22, 2020 3.391 3.391 3.179 3.320 770,330 +0.03(+0.98%)
Apr 21, 2020 3.493 3.493 3.198 3.288 1,284,633 -0.17(-5.01%)
Apr 20, 2020 3.853 3.872 3.384 3.461 1,327,043 -0.48(-12.07%)
Apr 17, 2020 3.956 3.989 3.866 3.936 330,455 +0.11(+2.85%)
Apr 16, 2020 3.885 3.949 3.760 3.827 288,965 -0.04(-1.00%)
Apr 15, 2020 3.859 3.949 3.724 3.866 522,959 -0.05(-1.31%)
Apr 14, 2020 3.911 4.078 3.801 3.917 851,277 +0.19(+4.99%)
Apr 13, 2020 3.654 3.872 3.654 3.731 398,194 +0.08(+2.29%)
Apr 09, 2020 3.673 3.734 3.468 3.647 639,732 +0.13(+3.65%)
Apr 08, 2020 3.371 3.602 3.333 3.519 682,198 +0.12(+3.40%)
Apr 07, 2020 3.609 3.686 3.365 3.403 501,657 -0.10(-2.75%)
Apr 06, 2020 3.352 3.500 3.198 3.500 1,104,776 +0.30(+9.44%)
Apr 03, 2020 3.403 3.480 3.134 3.198 851,211 -0.19(-5.50%)
Apr 02, 2020 3.654 3.750 3.333 3.384 729,618 -0.29(-7.87%)
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.