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 )

25.83 +0.83 (+3.32%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 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 (%)
Sep 30, 2020 4.365 4.499 4.365 4.422 500,886 +0.10(+2.23%)
Sep 29, 2020 4.339 4.493 4.320 4.326 535,485 -0.06(-1.46%)
Sep 28, 2020 4.467 4.480 4.339 4.390 425,941 +0.00(+0.00%)
Sep 25, 2020 4.358 4.512 4.300 4.390 489,218 +0.00(+0.00%)
Sep 24, 2020 4.262 4.454 4.178 4.390 771,711 +0.17(+3.95%)
Sep 23, 2020 4.275 4.403 4.217 4.223 513,952 +0.04(+0.92%)
Sep 22, 2020 4.307 4.384 4.172 4.185 461,320 -0.01(-0.31%)
Sep 21, 2020 4.416 4.461 4.166 4.198 583,438 -0.37(-8.02%)
Sep 18, 2020 4.480 4.634 4.442 4.563 671,818 +0.09(+1.94%)
Sep 17, 2020 4.403 4.493 4.397 4.477 316,025 +0.04(+0.79%)
Sep 16, 2020 4.294 4.448 4.255 4.442 321,340 +0.15(+3.44%)
Sep 15, 2020 4.384 4.384 4.294 4.294 230,404 -0.04(-1.04%)
Sep 14, 2020 4.307 4.377 4.268 4.339 354,630 +0.08(+1.81%)
Sep 11, 2020 4.300 4.358 4.191 4.262 562,289 +0.01(+0.30%)
Sep 10, 2020 4.172 4.316 4.172 4.249 448,370 +0.11(+2.64%)
Sep 09, 2020 4.236 4.243 4.127 4.140 463,677 -0.04(-1.07%)
Sep 08, 2020 4.217 4.320 4.172 4.185 592,275 -0.10(-2.40%)
Sep 04, 2020 4.178 4.313 4.140 4.287 583,478 +0.15(+3.57%)
Sep 03, 2020 4.236 4.313 4.069 4.140 629,122 -0.10(-2.35%)
Sep 02, 2020 4.191 4.294 3.986 4.239 1,101,293 -0.14(-3.22%)
Sep 01, 2020 4.525 4.525 4.287 4.381 536,516 -0.18(-3.87%)
Aug 31, 2020 4.589 4.616 4.493 4.557 407,166 -0.04(-0.98%)
Aug 28, 2020 4.345 4.653 4.345 4.602 707,341 +0.27(+6.14%)
Aug 27, 2020 4.332 4.416 4.304 4.336 353,106 -0.05(-1.10%)
Aug 26, 2020 4.493 4.519 4.358 4.384 413,059 -0.12(-2.71%)
Aug 25, 2020 4.583 4.685 4.486 4.506 691,859 +0.02(+0.43%)
Aug 24, 2020 4.403 4.525 4.403 4.486 476,056 +0.13(+3.10%)
Aug 21, 2020 4.454 4.461 4.320 4.352 408,513 -0.12(-2.73%)
Aug 20, 2020 4.506 4.506 4.243 4.474 993,431 -0.04(-0.85%)
Aug 19, 2020 4.596 4.679 4.454 4.512 606,429 -0.13(-2.77%)
Aug 18, 2020 4.711 4.737 4.525 4.641 473,546 -0.07(-1.50%)
Aug 17, 2020 4.724 4.782 4.634 4.711 600,015 +0.01(+0.14%)
Aug 14, 2020 4.589 4.782 4.544 4.705 490,153 +0.08(+1.81%)
Aug 13, 2020 4.737 4.878 4.557 4.621 746,175 -0.15(-3.23%)
Aug 12, 2020 4.756 4.775 4.608 4.775 492,169 +0.06(+1.22%)
Aug 11, 2020 4.525 4.782 4.422 4.718 1,122,131 +0.28(+6.21%)
Aug 10, 2020 4.429 4.470 4.397 4.442 675,352 +0.01(+0.14%)
Aug 07, 2020 4.454 4.461 4.345 4.435 486,414 -0.06(-1.43%)
Aug 06, 2020 4.653 4.685 4.326 4.499 1,128,952 -0.11(-2.37%)
Aug 05, 2020 4.557 4.673 4.525 4.608 596,577 +0.13(+2.87%)
Aug 04, 2020 4.435 4.557 4.384 4.480 647,683 +0.08(+1.75%)
Aug 03, 2020 4.499 4.525 4.352 4.403 546,745 -0.07(-1.58%)
Jul 31, 2020 4.493 4.563 4.377 4.474 635,516 -0.05(-1.13%)
Jul 30, 2020 4.557 4.575 4.381 4.525 578,172 -0.10(-2.22%)
Jul 29, 2020 4.352 4.673 4.300 4.628 1,684,891 +0.50(+12.13%)
Jul 28, 2020 4.133 4.178 4.069 4.127 468,450 +0.00(+0.00%)
Jul 27, 2020 3.973 4.146 3.883 4.127 547,030 +0.13(+3.38%)
Jul 24, 2020 3.870 4.011 3.851 3.992 575,532 +0.08(+2.13%)
Jul 23, 2020 3.813 3.922 3.768 3.909 452,173 +0.08(+2.18%)
Jul 22, 2020 3.999 3.999 3.768 3.825 816,697 -0.20(-4.94%)
Jul 21, 2020 4.050 4.111 3.851 4.024 842,519 -0.04(-1.03%)
Jul 20, 2020 4.076 4.082 3.922 4.066 534,419 -0.05(-1.32%)
Jul 17, 2020 4.127 4.186 4.031 4.121 489,685 +0.02(+0.47%)
Jul 16, 2020 4.089 4.185 4.018 4.101 439,508 +0.01(+0.16%)
Jul 15, 2020 4.069 4.140 3.967 4.095 821,372 +0.08(+2.08%)
Jul 14, 2020 4.044 4.044 3.787 4.011 773,234 -0.01(-0.32%)
Jul 13, 2020 4.114 4.185 3.973 4.024 597,745 -0.04(-1.10%)
Jul 10, 2020 4.031 4.121 3.825 4.069 1,087,810 +0.03(+0.80%)
Jul 09, 2020 4.281 4.326 4.024 4.037 665,017 -0.26(-5.98%)
Jul 08, 2020 4.275 4.422 4.243 4.294 549,873 -0.01(-0.30%)
Jul 07, 2020 4.397 4.397 4.153 4.307 1,027,558 -0.21(-4.69%)
Jul 06, 2020 4.442 4.525 4.352 4.519 1,458,491 +0.34(+8.14%)
Jul 02, 2020 4.275 4.339 4.133 4.178 877,477 +0.01(+0.23%)
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.