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 )

24.32 -0.31 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2018 8.286 8.667 8.165 8.502 1,255,637 +0.34(+4.12%)
Jul 30, 2018 8.140 8.260 8.047 8.165 524,186 +0.03(+0.39%)
Jul 27, 2018 8.248 8.311 7.987 8.133 577,711 -0.11(-1.39%)
Jul 26, 2018 8.248 8.311 8.165 8.248 363,447 -0.02(-0.23%)
Jul 25, 2018 8.311 8.124 8.267 462,036 +0.04(+0.46%)
Jul 24, 2018 8.102 8.317 8.076 8.229 459,333 +0.22(+2.78%)
Jul 23, 2018 7.975 8.114 7.822 8.006 620,176 +0.06(+0.72%)
Jul 20, 2018 8.203 8.210 7.905 7.949 807,146 -0.25(-3.02%)
Jul 19, 2018 8.273 8.317 8.095 8.197 432,092 -0.13(-1.60%)
Jul 18, 2018 8.089 8.381 7.936 8.330 643,750 +0.29(+3.55%)
Jul 17, 2018 7.892 8.114 7.816 8.044 551,011 +0.14(+1.77%)
Jul 16, 2018 8.171 8.248 7.879 7.905 707,091 -0.27(-3.26%)
Jul 13, 2018 8.114 8.267 8.070 8.171 461,434 +0.04(+0.55%)
Jul 12, 2018 8.210 8.057 8.127 536,266 -0.08(-1.01%)
Jul 11, 2018 8.311 8.387 8.203 8.210 463,624 -0.19(-2.27%)
Jul 10, 2018 8.330 8.552 8.292 8.400 742,385 +0.00(+0.00%)
Jul 09, 2018 8.444 8.508 8.241 8.400 566,309 -0.05(-0.60%)
Jul 06, 2018 8.444 8.559 8.400 8.451 472,587 -0.01(-0.15%)
Jul 05, 2018 8.317 8.470 8.286 8.463 1,168,218 +0.24(+2.93%)
Jul 03, 2018 8.222 8.222 8.222 0 +0.10(+1.25%)
Jul 02, 2018 8.089 8.229 7.987 8.121 613,554 -0.04(-0.54%)
Jun 29, 2018 8.254 8.273 8.006 8.165 1,124,112 -0.09(-1.08%)
Jun 28, 2018 8.114 8.375 8.106 8.254 1,323,451 +0.13(+1.64%)
Jun 27, 2018 8.127 8.311 8.032 8.121 5,802,885 -0.81(-9.10%)
Jun 26, 2018 8.832 8.952 8.738 8.933 405,397 +0.11(+1.22%)
Jun 25, 2018 8.965 8.965 8.660 8.825 442,550 -0.12(-1.35%)
Jun 22, 2018 8.851 9.035 8.800 8.946 346,763 +0.13(+1.44%)
Jun 21, 2018 8.990 8.997 8.794 8.819 351,839 -0.15(-1.70%)
Jun 20, 2018 9.200 9.263 8.889 8.971 741,245 -0.14(-1.53%)
Jun 19, 2018 8.990 9.111 8.825 9.111 1,076,084 -0.02(-0.21%)
Jun 18, 2018 8.902 9.206 8.832 9.130 831,631 +0.22(+2.49%)
Jun 15, 2018 8.921 8.921 8.908 890,808 -0.01(-0.14%)
Jun 14, 2018 8.768 9.269 8.768 8.921 1,506,411 +0.15(+1.74%)
Jun 13, 2018 8.508 8.819 8.489 8.768 858,883 +0.33(+3.91%)
Jun 12, 2018 8.400 8.527 8.063 8.438 1,046,129 +0.02(+0.23%)
Jun 11, 2018 8.425 8.495 8.273 8.419 554,960 +0.09(+1.07%)
Jun 08, 2018 8.457 8.457 8.298 8.330 433,098 -0.12(-1.43%)
Jun 07, 2018 8.635 8.667 8.387 8.451 371,546 -0.18(-2.13%)
Jun 06, 2018 8.705 8.832 8.565 8.635 730,902 -0.02(-0.22%)
Jun 05, 2018 8.603 8.705 8.521 8.654 354,265 +0.04(+0.52%)
Jun 04, 2018 8.343 8.679 8.292 8.610 567,369 +0.30(+3.59%)
Jun 01, 2018 8.362 8.590 8.254 8.311 467,908 -0.06(-0.76%)
May 31, 2018 8.254 8.413 8.254 8.375 366,903 +0.23(+2.89%)
May 30, 2018 7.968 8.184 7.879 8.140 495,721 +0.23(+2.97%)
May 29, 2018 7.797 8.025 7.759 7.905 471,486 -0.05(-0.64%)
May 25, 2018 7.956 7.956 7.956 0 -0.25(-3.02%)
May 24, 2018 8.413 8.413 8.127 8.203 473,745 -0.22(-2.64%)
May 23, 2018 8.527 8.527 8.314 8.425 302,044 -0.10(-1.19%)
May 22, 2018 8.571 8.686 8.387 8.527 425,216 -0.10(-1.18%)
May 21, 2018 8.489 8.819 8.489 8.629 552,479 +0.22(+2.64%)
May 18, 2018 8.381 8.489 8.260 8.406 253,890 +0.02(+0.23%)
May 17, 2018 8.406 8.552 8.216 8.387 522,193 -0.08(-0.90%)
May 16, 2018 8.730 8.730 8.203 8.463 1,088,783 -0.16(-1.84%)
May 15, 2018 8.451 9.048 8.394 8.622 1,355,959 +0.16(+1.88%)
May 14, 2018 8.514 8.578 8.368 8.463 478,196 -0.04(-0.52%)
May 11, 2018 8.362 8.527 8.349 8.508 191,687 +0.11(+1.28%)
May 10, 2018 8.444 8.552 8.356 8.400 275,866 -0.06(-0.68%)
May 09, 2018 8.248 8.495 8.203 8.457 466,410 +0.22(+2.70%)
May 08, 2018 8.216 8.375 8.133 8.235 297,845 +0.06(+0.70%)
May 07, 2018 8.006 8.225 7.962 8.178 432,311 +0.15(+1.90%)
May 04, 2018 7.936 8.114 7.860 8.025 222,958 +0.10(+1.20%)
May 03, 2018 7.917 8.032 7.848 7.930 207,660 +0.02(+0.24%)
May 02, 2018 7.746 8.032 7.746 7.911 336,017 +0.19(+2.47%)
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.