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, 2017 6.257 6.416 6.244 6.397 575,693 +0.17(+2.65%)
Nov 29, 2017 6.162 6.289 6.092 6.232 748,580 +0.06(+1.03%)
Nov 28, 2017 6.232 6.333 6.092 6.168 384,770 -0.06(-0.92%)
Nov 27, 2017 6.187 6.295 6.143 6.225 602,300 +0.03(+0.51%)
Nov 24, 2017 6.155 6.225 6.066 6.193 522,280 +0.09(+1.46%)
Nov 22, 2017 6.035 6.143 5.974 6.104 715,335 +0.08(+1.37%)
Nov 21, 2017 5.990 6.149 5.952 6.022 861,585 +0.08(+1.39%)
Nov 20, 2017 6.111 6.225 5.596 5.939 2,175,908 -0.16(-2.60%)
Nov 17, 2017 6.035 6.174 5.831 6.098 1,194,059 +0.12(+2.02%)
Nov 16, 2017 5.914 6.035 5.804 5.977 565,990 +0.08(+1.40%)
Nov 15, 2017 5.742 5.984 5.476 5.895 806,476 +0.04(+0.65%)
Nov 14, 2017 6.359 6.359 5.806 5.857 1,859,759 -0.50(-7.89%)
Nov 13, 2017 6.365 6.441 6.276 6.359 501,081 -0.06(-0.89%)
Nov 10, 2017 6.359 6.581 6.339 6.416 743,977 +0.07(+1.10%)
Nov 09, 2017 6.428 6.444 6.301 6.346 1,017,139 -0.17(-2.54%)
Nov 08, 2017 6.562 6.649 6.435 6.511 551,716 -0.05(-0.77%)
Nov 07, 2017 6.689 6.752 6.517 6.562 1,323,501 -0.05(-0.77%)
Nov 06, 2017 6.359 6.721 6.359 6.613 1,296,540 +0.22(+3.48%)
Nov 03, 2017 6.606 6.752 6.225 6.390 1,271,758 -0.20(-2.99%)
Nov 02, 2017 6.759 6.803 6.447 6.587 570,582 -0.19(-2.81%)
Nov 01, 2017 6.892 6.987 6.670 6.778 780,341 -0.08(-1.20%)
Oct 31, 2017 6.752 6.898 6.555 6.860 974,659 +0.16(+2.37%)
Oct 30, 2017 6.702 6.860 6.576 6.702 938,752 +0.03(+0.38%)
Oct 27, 2017 6.435 6.759 6.435 6.676 524,245 +0.25(+3.96%)
Oct 26, 2017 6.549 6.593 6.390 6.422 697,517 -0.12(-1.84%)
Oct 25, 2017 6.638 6.638 6.378 6.543 1,025,862 -0.10(-1.53%)
Oct 24, 2017 6.721 6.784 6.594 6.644 483,256 -0.02(-0.29%)
Oct 23, 2017 6.613 6.905 6.594 6.663 776,797 +0.01(+0.19%)
Oct 20, 2017 6.562 6.727 6.517 6.651 1,046,094 +0.10(+1.45%)
Oct 19, 2017 6.562 6.632 6.416 6.555 493,155 +0.01(+0.10%)
Oct 18, 2017 6.625 6.682 6.339 6.549 377,669 -0.02(-0.29%)
Oct 17, 2017 6.721 6.860 6.467 6.568 822,718 -0.16(-2.36%)
Oct 16, 2017 6.479 6.752 6.479 6.727 562,874 +0.24(+3.62%)
Oct 13, 2017 6.282 6.511 6.155 6.492 704,008 +0.24(+3.86%)
Oct 12, 2017 6.193 6.327 6.130 6.251 673,028 +0.04(+0.61%)
Oct 11, 2017 6.289 6.365 6.165 6.212 336,234 -0.09(-1.41%)
Oct 10, 2017 6.352 6.575 6.301 6.301 515,215 +0.11(+1.85%)
Oct 09, 2017 6.473 6.473 6.082 6.187 1,123,058 -0.27(-4.13%)
Oct 06, 2017 6.460 6.575 6.314 6.454 426,250 -0.03(-0.49%)
Oct 05, 2017 6.428 6.632 6.428 6.486 571,496 +0.08(+1.29%)
Oct 04, 2017 6.530 6.632 6.289 6.403 683,056 -0.11(-1.75%)
Oct 03, 2017 6.143 6.527 6.066 6.517 1,224,259 +0.40(+6.54%)
Oct 02, 2017 6.130 6.295 6.073 6.117 520,845 -0.05(-0.82%)
Sep 29, 2017 6.162 6.257 6.070 6.168 775,281 +0.03(+0.41%)
Sep 28, 2017 6.232 6.327 5.977 6.143 765,335 -0.11(-1.73%)
Sep 27, 2017 6.104 6.325 6.035 6.251 876,655 +0.17(+2.71%)
Sep 26, 2017 6.104 6.308 6.002 6.085 983,966 -0.01(-0.21%)
Sep 25, 2017 6.613 6.634 6.041 6.098 1,546,112 -0.53(-7.96%)
Sep 22, 2017 6.670 6.822 6.581 6.625 574,321 -0.04(-0.57%)
Sep 21, 2017 6.924 6.994 6.606 6.663 602,190 -0.32(-4.55%)
Sep 20, 2017 6.822 7.146 6.797 6.981 735,981 +0.22(+3.19%)
Sep 19, 2017 6.841 6.873 6.721 6.765 372,700 -0.05(-0.75%)
Sep 18, 2017 6.911 6.975 6.797 6.816 320,226 -0.11(-1.65%)
Sep 15, 2017 6.905 6.921 6.740 6.930 842,516 +0.01(+0.18%)
Sep 14, 2017 6.771 6.918 6.638 6.918 1,013,038 +0.11(+1.68%)
Sep 13, 2017 7.013 7.013 6.549 6.803 2,043,874 -0.27(-3.86%)
Sep 12, 2017 7.286 7.026 7.076 673,700 -0.21(-2.88%)
Sep 11, 2017 7.235 7.413 7.146 7.286 788,615 +0.09(+1.24%)
Sep 08, 2017 7.273 7.623 7.089 7.197 954,191 +0.05(+0.71%)
Sep 07, 2017 7.356 7.457 7.127 7.146 400,444 -0.16(-2.17%)
Sep 06, 2017 7.153 7.413 7.146 7.305 652,948 +0.27(+3.88%)
Sep 05, 2017 7.337 7.464 6.987 7.032 603,290 -0.31(-4.24%)
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.