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 )

24.53 -0.10 (-0.41%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 30, 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 (%)
Feb 28, 2018 8.004 8.442 7.797 8.048 1,234,856 +0.11(+1.44%)
Feb 27, 2018 7.839 8.004 7.772 7.934 480,248 +0.08(+1.05%)
Feb 26, 2018 7.724 7.902 7.527 7.851 455,401 +0.17(+2.23%)
Feb 23, 2018 7.928 7.928 7.623 7.680 491,735 -0.20(-2.58%)
Feb 22, 2018 7.718 7.991 7.718 7.883 569,845 +0.17(+2.14%)
Feb 21, 2018 7.743 7.915 7.705 7.718 383,786 +0.01(+0.08%)
Feb 20, 2018 7.470 7.921 7.470 7.712 680,076 +0.24(+3.23%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.25%)
Feb 15, 2018 7.349 7.508 7.165 7.489 355,170 +0.19(+2.61%)
Feb 14, 2018 7.076 7.388 7.076 7.299 472,513 +0.20(+2.86%)
Feb 13, 2018 7.045 7.153 6.962 7.095 221,454 -0.01(-0.18%)
Feb 12, 2018 6.956 7.194 6.819 7.108 626,822 +0.24(+3.52%)
Feb 09, 2018 6.670 6.898 6.479 6.867 973,586 +0.25(+3.84%)
Feb 08, 2018 6.740 6.949 6.670 6.613 1,017,232 -0.12(-1.79%)
Feb 07, 2018 6.689 6.892 6.689 6.733 893,355 +0.06(+0.86%)
Feb 06, 2018 6.543 6.816 6.486 6.676 1,608,870 +0.10(+1.45%)
Feb 05, 2018 6.663 6.879 6.479 6.581 1,103,257 -0.10(-1.43%)
Feb 02, 2018 6.879 6.911 6.670 6.676 1,235,029 -0.22(-3.22%)
Feb 01, 2018 7.095 7.127 6.854 6.898 894,426 -0.18(-2.60%)
Jan 31, 2018 7.057 7.242 6.860 7.083 626,874 +0.10(+1.36%)
Jan 30, 2018 7.286 7.286 6.924 6.987 1,722,100 -0.31(-4.26%)
Jan 29, 2018 7.483 7.489 7.286 7.299 253,197 -0.24(-3.12%)
Jan 26, 2018 7.496 7.610 7.432 7.534 267,693 +0.11(+1.45%)
Jan 25, 2018 7.457 7.508 7.292 7.426 497,325 -0.04(-0.60%)
Jan 24, 2018 7.610 7.673 7.426 7.470 344,499 -0.11(-1.51%)
Jan 23, 2018 7.623 7.718 7.305 7.585 1,034,250 +0.00(+0.00%)
Jan 22, 2018 7.299 7.648 7.299 7.585 1,413,405 +0.29(+3.92%)
Jan 19, 2018 7.343 7.388 7.197 7.299 732,607 -0.05(-0.69%)
Jan 18, 2018 7.451 7.451 7.305 7.349 216,632 -0.10(-1.36%)
Jan 17, 2018 7.369 7.540 7.184 7.451 601,936 +0.06(+0.86%)
Jan 16, 2018 7.597 7.667 7.292 7.388 483,661 -0.17(-2.19%)
Jan 12, 2018 7.553 7.553 7.553 0 +0.06(+0.76%)
Jan 11, 2018 7.585 7.591 7.407 7.496 365,464 -0.01(-0.17%)
Jan 10, 2018 7.667 7.680 7.432 7.508 374,062 -0.19(-2.48%)
Jan 09, 2018 7.883 7.928 7.654 7.699 525,942 -0.21(-2.65%)
Jan 08, 2018 7.731 7.915 7.642 7.908 621,608 +0.16(+2.05%)
Jan 05, 2018 7.921 7.940 7.540 7.750 594,987 -0.12(-1.53%)
Jan 04, 2018 7.845 8.093 7.807 7.870 908,791 +0.12(+1.56%)
Jan 03, 2018 7.591 7.950 7.527 7.750 1,032,414 +0.24(+3.13%)
Jan 02, 2018 7.153 7.623 7.118 7.515 1,087,187 +0.36(+5.06%)
Dec 29, 2017 7.153 7.153 7.153 0 +0.06(+0.81%)
Dec 28, 2017 6.898 7.146 6.797 7.095 423,596 +0.20(+2.95%)
Dec 27, 2017 6.892 7.076 6.876 6.892 420,412 +0.01(+0.09%)
Dec 26, 2017 6.987 7.019 6.841 6.886 384,881 -0.11(-1.63%)
Dec 22, 2017 7.095 7.102 6.956 7.000 269,179 -0.08(-1.17%)
Dec 21, 2017 6.968 7.159 6.968 7.083 398,315 +0.11(+1.64%)
Dec 20, 2017 7.095 7.114 6.911 6.968 556,172 -0.07(-0.99%)
Dec 19, 2017 7.242 7.292 6.968 7.038 516,685 -0.15(-2.03%)
Dec 18, 2017 7.051 7.470 7.051 7.184 575,909 +0.16(+2.26%)
Dec 15, 2017 6.930 7.210 6.803 7.026 545,587 +0.11(+1.65%)
Dec 14, 2017 7.076 7.178 6.892 6.911 796,527 -0.36(-4.98%)
Dec 13, 2017 7.438 7.470 7.089 7.273 1,024,510 -0.28(-3.70%)
Dec 12, 2017 7.362 7.712 7.356 7.553 1,998,524 +0.21(+2.81%)
Dec 11, 2017 6.740 7.375 6.740 7.346 1,739,765 +0.59(+8.80%)
Dec 08, 2017 6.797 6.873 6.689 6.752 794,381 -0.01(-0.19%)
Dec 07, 2017 6.790 6.873 6.746 6.765 431,231 -0.02(-0.28%)
Dec 06, 2017 6.727 6.886 6.587 6.784 721,413 +0.00(+0.00%)
Dec 05, 2017 6.829 6.968 6.714 6.784 834,648 -0.07(-1.02%)
Dec 04, 2017 6.981 7.006 6.625 6.854 812,574 -0.04(-0.64%)
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.