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 (%)
May 31, 2019 4.679 4.870 4.670 4.857 936,969 +0.02(+0.39%)
May 30, 2019 4.806 4.940 4.768 4.838 1,254,475 -0.03(-0.65%)
May 29, 2019 4.749 4.873 4.603 4.870 1,789,486 +0.10(+1.99%)
May 28, 2019 4.889 4.889 4.610 4.775 1,737,744 +0.06(+1.35%)
May 24, 2019 4.571 4.870 4.571 4.711 1,576,892 +0.09(+1.92%)
May 23, 2019 4.254 4.800 4.204 4.622 2,677,892 -0.54(-10.46%)
May 22, 2019 5.270 5.333 5.130 5.162 402,688 -0.08(-1.45%)
May 21, 2019 5.194 5.301 5.190 5.238 337,028 +0.13(+2.61%)
May 20, 2019 5.041 5.136 5.009 5.105 203,876 -0.01(-0.12%)
May 17, 2019 5.136 5.205 5.086 5.111 291,060 -0.08(-1.47%)
May 16, 2019 5.251 5.270 5.162 5.187 224,568 -0.02(-0.37%)
May 15, 2019 4.965 5.263 4.965 5.206 319,942 +0.18(+3.67%)
May 14, 2019 4.978 5.086 4.895 5.022 367,701 +0.09(+1.80%)
May 13, 2019 5.079 5.079 4.883 4.933 508,763 -0.27(-5.13%)
May 10, 2019 5.067 5.232 5.051 5.200 348,233 +0.13(+2.63%)
May 09, 2019 5.187 5.187 5.022 5.067 601,509 -0.17(-3.27%)
May 08, 2019 5.067 5.340 5.029 5.238 638,285 +0.16(+3.12%)
May 07, 2019 5.397 5.452 4.971 5.079 1,110,101 -0.43(-7.83%)
May 06, 2019 5.581 5.581 5.346 5.511 1,020,283 -0.22(-3.77%)
May 03, 2019 5.632 5.746 5.460 5.727 647,011 +0.13(+2.27%)
May 02, 2019 5.543 5.717 5.460 5.600 614,909 +0.04(+0.80%)
May 01, 2019 5.537 5.721 5.505 5.556 668,235 +0.04(+0.69%)
Apr 30, 2019 5.606 5.740 5.454 5.517 1,339,785 -0.08(-1.47%)
Apr 29, 2019 5.251 5.622 5.238 5.600 1,293,853 +0.39(+7.56%)
Apr 26, 2019 5.003 5.251 5.003 5.206 858,849 +0.16(+3.14%)
Apr 25, 2019 5.016 5.067 4.794 5.048 671,781 +0.03(+0.63%)
Apr 24, 2019 5.073 5.073 4.902 5.016 512,077 -0.08(-1.50%)
Apr 23, 2019 5.060 5.143 4.927 5.092 805,536 +0.02(+0.38%)
Apr 22, 2019 5.079 5.114 4.952 5.073 566,985 +0.03(+0.50%)
Apr 18, 2019 5.238 5.238 5.022 5.048 568,103 -0.20(-3.75%)
Apr 17, 2019 5.263 5.416 5.175 5.244 939,701 +0.01(+0.24%)
Apr 16, 2019 5.086 5.270 4.978 5.232 1,094,141 +0.15(+2.87%)
Apr 15, 2019 5.041 5.119 4.959 5.086 301,184 +0.12(+2.43%)
Apr 12, 2019 5.060 5.181 4.933 4.965 911,769 -0.08(-1.51%)
Apr 11, 2019 5.003 5.111 4.946 5.041 894,984 +0.03(+0.51%)
Apr 10, 2019 4.775 5.060 4.705 5.016 1,319,611 +0.25(+5.19%)
Apr 09, 2019 4.857 4.863 4.571 4.768 2,269,501 -0.08(-1.57%)
Apr 08, 2019 4.686 4.863 4.641 4.844 1,204,048 +0.18(+3.95%)
Apr 05, 2019 4.578 4.711 4.502 4.660 963,429 +0.10(+2.23%)
Apr 04, 2019 4.432 4.646 4.413 4.559 1,134,387 +0.15(+3.31%)
Apr 03, 2019 4.375 4.476 4.330 4.413 1,033,452 +0.06(+1.46%)
Apr 02, 2019 4.260 4.425 4.190 4.349 1,042,905 +0.08(+1.93%)
Apr 01, 2019 4.235 4.356 4.229 4.267 597,261 +0.09(+2.13%)
Mar 29, 2019 4.178 4.305 4.121 4.178 563,378 +0.03(+0.61%)
Mar 28, 2019 4.178 4.210 4.076 4.152 483,702 -0.01(-0.15%)
Mar 27, 2019 4.152 4.273 4.038 4.159 1,234,192 +0.01(+0.31%)
Mar 26, 2019 4.127 4.159 4.013 4.146 1,221,206 +0.04(+0.93%)
Mar 25, 2019 4.165 4.229 3.911 4.108 1,158,071 -0.07(-1.67%)
Mar 22, 2019 4.362 4.413 4.102 4.178 1,082,656 -0.22(-4.91%)
Mar 21, 2019 4.400 4.457 4.279 4.394 741,368 -0.01(-0.29%)
Mar 20, 2019 4.419 4.540 4.286 4.406 1,389,465 +0.12(+2.81%)
Mar 19, 2019 4.368 4.444 4.267 4.286 551,143 -0.07(-1.60%)
Mar 18, 2019 4.508 4.508 4.273 4.356 647,910 -0.17(-3.79%)
Mar 15, 2019 4.444 4.571 4.444 4.527 733,478 +0.10(+2.15%)
Mar 14, 2019 4.451 4.571 4.381 4.432 748,383 +0.11(+2.50%)
Mar 13, 2019 4.476 4.519 4.317 4.324 694,932 -0.13(-2.85%)
Mar 12, 2019 4.432 4.521 4.413 4.451 588,117 +0.04(+0.86%)
Mar 11, 2019 4.190 4.425 4.190 4.413 1,274,799 +0.28(+6.76%)
Mar 08, 2019 4.419 4.419 4.102 4.133 1,365,684 -0.25(-5.79%)
Mar 07, 2019 4.717 4.771 4.381 4.387 1,327,032 -0.33(-7.00%)
Mar 06, 2019 4.959 5.003 4.660 4.717 641,793 -0.24(-4.87%)
Mar 05, 2019 4.825 5.175 4.825 4.959 1,324,830 +0.13(+2.63%)
Mar 04, 2019 4.756 4.914 4.756 4.832 457,204 +0.11(+2.42%)
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.