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 (%)
Nov 30, 2016 3.456 3.545 3.252 3.284 452,626 -0.13(-3.90%)
Nov 29, 2016 3.392 3.519 3.354 3.417 353,740 -0.01(-0.37%)
Nov 28, 2016 3.233 3.583 3.233 3.430 556,646 +0.18(+5.68%)
Nov 25, 2016 3.341 3.405 3.227 3.246 241,658 -0.12(-3.58%)
Nov 23, 2016 3.367 3.367 3.367 0 -0.10(-2.75%)
Nov 22, 2016 3.487 3.653 3.335 3.462 1,896,177 +0.03(+0.74%)
Nov 21, 2016 3.494 3.502 3.367 3.437 625,460 +0.01(+0.19%)
Nov 18, 2016 3.462 3.576 3.271 3.430 569,886 +0.03(+0.75%)
Nov 17, 2016 3.748 3.748 3.252 3.405 1,345,218 -0.17(-4.63%)
Nov 16, 2016 3.659 3.768 3.373 3.570 4,771,958 +0.20(+6.04%)
Nov 15, 2016 3.430 3.557 3.316 3.367 2,135,743 +0.10(+3.11%)
Nov 14, 2016 3.379 3.424 3.198 3.265 2,892,774 -0.06(-1.72%)
Nov 11, 2016 3.462 3.462 3.106 3.322 678,048 +0.05(+1.55%)
Nov 10, 2016 2.960 3.290 2.954 3.271 723,862 +0.32(+10.75%)
Nov 09, 2016 2.827 3.011 2.751 2.954 158,425 +0.13(+4.49%)
Nov 08, 2016 2.731 2.852 2.674 2.827 112,175 +0.11(+3.97%)
Nov 07, 2016 2.668 2.729 2.604 2.719 178,258 +0.13(+4.90%)
Nov 04, 2016 2.579 2.712 2.573 2.592 118,680 -0.01(-0.49%)
Nov 03, 2016 2.668 2.700 2.566 2.604 252,955 -0.05(-1.91%)
Nov 02, 2016 2.770 2.782 2.630 2.655 144,855 -0.11(-4.13%)
Nov 01, 2016 2.928 2.941 2.770 2.770 208,258 -0.13(-4.39%)
Oct 31, 2016 2.852 2.928 2.827 2.897 100,247 +0.03(+1.11%)
Oct 28, 2016 2.808 2.909 2.808 2.865 101,424 +0.04(+1.35%)
Oct 27, 2016 2.865 2.865 2.808 2.827 63,209 -0.01(-0.45%)
Oct 26, 2016 2.871 2.947 2.827 2.839 141,632 -0.04(-1.32%)
Oct 25, 2016 2.858 2.935 2.833 2.878 236,271 -0.01(-0.44%)
Oct 24, 2016 2.935 2.935 2.858 2.890 326,354 -0.04(-1.51%)
Oct 21, 2016 2.928 3.011 2.922 2.935 46,431 -0.02(-0.65%)
Oct 20, 2016 3.017 3.062 2.909 2.954 395,826 -0.11(-3.53%)
Oct 19, 2016 3.005 3.074 2.973 3.062 186,160 +0.09(+2.99%)
Oct 18, 2016 2.992 3.011 2.909 2.973 185,986 +0.08(+2.63%)
Oct 17, 2016 2.986 2.992 2.858 2.897 148,158 -0.10(-3.39%)
Oct 14, 2016 3.017 3.100 2.935 2.998 187,744 +0.01(+0.21%)
Oct 13, 2016 2.992 3.005 2.916 2.992 221,679 +0.00(+0.00%)
Oct 12, 2016 2.954 3.074 2.912 2.992 144,002 +0.03(+1.07%)
Oct 11, 2016 2.909 2.973 2.890 2.960 213,198 +0.07(+2.42%)
Oct 10, 2016 3.182 3.202 2.865 2.890 630,613 -0.14(-4.61%)
Oct 07, 2016 3.170 3.208 3.011 3.030 184,403 -0.14(-4.41%)
Oct 06, 2016 3.094 3.195 3.068 3.170 399,638 +0.08(+2.67%)
Oct 05, 2016 2.941 3.208 2.928 3.087 444,269 +0.18(+6.11%)
Oct 04, 2016 2.954 2.992 2.884 2.909 264,245 -0.03(-0.87%)
Oct 03, 2016 2.897 3.005 2.827 2.935 135,357 +0.05(+1.76%)
Sep 30, 2016 2.916 2.954 2.827 2.884 196,176 +0.00(+0.00%)
Sep 29, 2016 3.055 3.087 2.884 2.884 230,229 -0.15(-5.02%)
Sep 28, 2016 2.966 3.036 2.804 3.036 353,007 +0.10(+3.24%)
Sep 27, 2016 3.182 3.462 2.935 2.941 480,364 -0.13(-4.14%)
Sep 26, 2016 3.176 3.182 2.986 3.068 345,730 -0.15(-4.73%)
Sep 23, 2016 3.144 3.303 3.132 3.221 359,121 +0.03(+0.79%)
Sep 22, 2016 3.240 3.246 3.168 3.195 397,767 +0.03(+1.00%)
Sep 21, 2016 3.151 3.278 3.138 3.163 262,414 +0.08(+2.47%)
Sep 20, 2016 3.049 3.322 3.049 3.087 350,028 +0.01(+0.21%)
Sep 19, 2016 2.890 3.138 2.890 3.081 630,737 +0.25(+8.99%)
Sep 16, 2016 2.916 3.074 2.820 2.827 792,944 +0.04(+1.37%)
Sep 15, 2016 2.909 2.909 2.731 2.789 1,387,849 -0.18(-6.00%)
Sep 14, 2016 2.884 3.005 2.878 2.966 145,877 +0.00(+0.00%)
Sep 13, 2016 3.074 3.119 2.935 2.966 136,130 -0.17(-5.47%)
Sep 12, 2016 3.303 3.335 3.113 3.138 252,588 -0.23(-6.79%)
Sep 09, 2016 3.449 3.498 3.278 3.367 298,665 -0.15(-4.33%)
Sep 08, 2016 3.017 3.519 3.017 3.519 674,957 +0.58(+19.91%)
Sep 07, 2016 2.782 2.979 2.782 2.935 389,980 +0.18(+6.70%)
Sep 06, 2016 2.693 2.789 2.630 2.751 208,746 +0.14(+5.35%)
Sep 02, 2016 2.611 2.611 2.611 2.611 85,009 +0.01(+0.24%)
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.