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 (%)
Jun 30, 2023 16.76 16.93 16.58 16.83 864,192 +0.21(+1.26%)
Jun 29, 2023 16.36 16.69 16.27 16.62 639,943 +0.22(+1.33%)
Jun 28, 2023 16.60 16.69 16.15 16.40 1,416,081 -0.20(-1.20%)
Jun 27, 2023 16.86 16.97 16.55 16.60 1,133,607 -0.25(-1.47%)
Jun 26, 2023 17.14 17.14 16.75 16.85 822,570 -0.29(-1.72%)
Jun 23, 2023 17.18 17.37 17.13 17.14 429,337 -0.33(-1.90%)
Jun 22, 2023 17.31 17.72 17.29 17.48 590,283 +0.19(+1.10%)
Jun 21, 2023 17.29 17.54 17.23 17.29 456,122 -0.04(-0.22%)
Jun 20, 2023 17.28 17.32 16.98 17.32 659,402 -0.18(-1.03%)
Jun 16, 2023 17.61 17.63 17.46 17.51 559,696 -0.14(-0.81%)
Jun 15, 2023 17.40 17.66 17.23 17.65 803,227 +0.22(+1.25%)
Jun 14, 2023 17.12 17.58 17.10 17.43 974,864 +0.48(+2.80%)
Jun 13, 2023 17.24 17.26 16.92 16.95 956,294 -0.12(-0.72%)
Jun 12, 2023 17.12 17.12 16.76 17.08 1,196,606 -0.15(-0.88%)
Jun 09, 2023 17.38 17.46 17.12 17.23 722,651 -0.16(-0.93%)
Jun 08, 2023 17.35 17.69 17.15 17.39 930,324 +0.14(+0.83%)
Jun 07, 2023 17.49 17.68 17.15 17.25 1,618,228 -0.35(-2.00%)
Jun 06, 2023 17.35 17.72 17.35 17.60 911,067 +0.07(+0.38%)
Jun 05, 2023 17.56 17.76 17.18 17.53 1,347,827 +0.14(+0.80%)
Jun 02, 2023 17.03 17.45 17.03 17.39 1,378,241 +0.83(+5.01%)
Jun 01, 2023 16.24 16.65 16.20 16.56 995,167 +0.58(+3.62%)
May 31, 2023 16.38 16.37 15.91 15.99 1,268,458 -0.55(-3.33%)
May 30, 2023 16.62 16.64 16.28 16.54 1,376,023 -0.07(-0.45%)
May 26, 2023 16.51 16.66 16.27 16.61 1,026,239 +0.19(+1.14%)
May 25, 2023 16.69 16.76 16.21 16.42 1,588,693 -0.44(-2.60%)
May 24, 2023 16.82 17.00 16.52 16.86 1,773,737 -0.13(-0.77%)
May 23, 2023 17.34 17.48 16.91 16.99 1,334,715 -0.37(-2.15%)
May 22, 2023 17.49 17.63 17.13 17.37 1,691,575 -0.27(-1.53%)
May 19, 2023 17.73 17.81 17.45 17.64 1,318,923 -0.06(-0.32%)
May 18, 2023 17.65 17.72 17.12 17.69 1,242,468 +0.04(+0.21%)
May 17, 2023 17.64 18.38 17.33 17.66 2,342,300 +0.68(+4.01%)
May 16, 2023 17.10 17.29 16.96 16.97 1,170,370 -0.12(-0.71%)
May 15, 2023 17.26 17.26 16.75 17.10 1,562,603 -0.30(-1.72%)
May 12, 2023 17.40 17.64 17.19 17.39 870,030 -0.01(-0.05%)
May 11, 2023 17.64 17.73 17.23 17.40 1,231,610 -0.28(-1.58%)
May 10, 2023 18.38 18.38 17.49 17.68 2,799,054 -0.58(-3.17%)
May 09, 2023 17.92 18.45 17.70 18.26 820,353 +0.28(+1.56%)
May 08, 2023 17.73 18.09 17.64 17.98 708,423 +0.43(+2.45%)
May 05, 2023 17.27 17.86 17.27 17.55 1,177,051 +0.63(+3.69%)
May 04, 2023 17.55 17.59 16.83 16.93 1,911,154 -0.83(-4.68%)
May 03, 2023 18.32 18.43 17.75 17.76 1,207,908 -0.34(-1.86%)
May 02, 2023 18.96 19.07 17.91 18.09 2,204,600 -0.94(-4.95%)
May 01, 2023 19.75 19.75 19.03 19.04 1,045,314 -0.66(-3.36%)
Apr 28, 2023 19.76 19.78 19.44 19.70 824,249 -0.25(-1.26%)
Apr 27, 2023 19.58 19.97 19.50 19.95 563,788 +0.65(+3.38%)
Apr 26, 2023 19.66 19.83 19.26 19.30 1,070,941 -0.12(-0.62%)
Apr 25, 2023 19.69 20.04 19.19 19.42 1,023,112 -0.35(-1.79%)
Apr 24, 2023 19.30 19.84 19.28 19.77 831,685 +0.44(+2.27%)
Apr 21, 2023 19.68 19.68 19.20 19.34 526,536 -0.35(-1.75%)
Apr 20, 2023 19.63 19.92 19.58 19.68 615,256 -0.06(-0.28%)
Apr 19, 2023 20.65 20.69 19.41 19.74 1,390,890 -1.03(-4.94%)
Apr 18, 2023 20.73 20.92 20.59 20.76 770,817 +0.04(+0.18%)
Apr 17, 2023 20.89 21.02 20.40 20.73 791,502 +0.03(+0.14%)
Apr 14, 2023 20.75 20.86 20.50 20.70 849,016 +0.11(+0.54%)
Apr 13, 2023 20.28 20.75 20.25 20.59 721,919 +0.41(+2.04%)
Apr 12, 2023 20.31 20.40 20.04 20.18 1,011,854 +0.10(+0.51%)
Apr 11, 2023 19.82 20.28 19.80 20.07 992,444 +0.27(+1.37%)
Apr 10, 2023 19.33 19.92 19.29 19.80 746,343 +0.52(+2.71%)
Apr 06, 2023 19.23 19.44 18.96 19.28 954,428 -0.02(-0.10%)
Apr 05, 2023 19.41 19.43 19.22 19.30 1,283,416 -0.32(-1.62%)
Apr 04, 2023 19.49 19.91 19.30 19.62 959,577 +0.31(+1.60%)
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.