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 (%)
Sep 30, 2019 6.457 6.457 6.343 6.394 296,527 +0.02(+0.30%)
Sep 27, 2019 6.413 6.533 6.349 6.375 712,531 -0.02(-0.30%)
Sep 26, 2019 6.425 6.425 6.248 6.394 381,742 -0.04(-0.59%)
Sep 25, 2019 6.311 6.552 6.229 6.432 1,037,033 +0.12(+1.86%)
Sep 24, 2019 6.610 6.679 6.260 6.314 867,065 -0.28(-4.19%)
Sep 23, 2019 6.489 6.629 6.451 6.590 468,779 +0.11(+1.66%)
Sep 20, 2019 6.502 6.635 6.470 6.483 693,946 +0.03(+0.49%)
Sep 19, 2019 6.571 6.629 6.451 6.451 753,990 -0.18(-2.78%)
Sep 18, 2019 6.717 6.756 6.527 6.635 719,555 -0.17(-2.43%)
Sep 17, 2019 6.857 6.902 6.686 6.800 632,226 -0.12(-1.74%)
Sep 16, 2019 7.048 7.219 6.870 6.921 637,441 -0.23(-3.28%)
Sep 13, 2019 7.117 7.302 7.035 7.156 783,248 +0.10(+1.44%)
Sep 12, 2019 6.927 7.143 6.813 7.054 1,040,007 +0.08(+1.18%)
Sep 11, 2019 6.965 7.079 6.832 6.971 1,021,342 -0.03(-0.45%)
Sep 10, 2019 7.079 7.130 6.902 7.003 1,178,298 -0.07(-0.99%)
Sep 09, 2019 6.883 7.073 6.775 7.073 1,145,080 +0.29(+4.21%)
Sep 06, 2019 6.794 6.883 6.730 6.787 923,109 -0.01(-0.09%)
Sep 05, 2019 6.997 7.073 6.737 6.794 1,235,857 -0.14(-2.01%)
Sep 04, 2019 6.749 7.035 6.641 6.933 2,036,771 +0.25(+3.70%)
Sep 03, 2019 6.622 6.743 6.476 6.686 1,301,672 +0.04(+0.57%)
Aug 30, 2019 6.438 6.775 6.438 6.648 1,019,814 +0.28(+4.39%)
Aug 29, 2019 6.413 6.533 6.292 6.368 745,445 +0.04(+0.60%)
Aug 28, 2019 6.311 6.362 6.102 6.330 1,084,661 +0.05(+0.81%)
Aug 27, 2019 6.317 6.400 6.171 6.279 834,217 +0.05(+0.82%)
Aug 26, 2019 6.216 6.368 6.165 6.229 561,239 +0.09(+1.45%)
Aug 23, 2019 6.514 6.667 6.089 6.140 1,073,521 -0.50(-7.55%)
Aug 22, 2019 6.610 6.730 6.546 6.641 957,778 +0.08(+1.26%)
Aug 21, 2019 6.552 6.616 6.330 6.559 1,082,352 +0.07(+1.08%)
Aug 20, 2019 6.305 6.521 6.178 6.489 838,641 +0.14(+2.20%)
Aug 19, 2019 6.349 6.390 6.127 6.349 1,169,201 +0.08(+1.32%)
Aug 16, 2019 5.981 6.343 5.930 6.267 1,397,815 +0.42(+7.17%)
Aug 15, 2019 5.848 5.892 5.721 5.848 605,856 -0.01(-0.11%)
Aug 14, 2019 6.038 6.127 5.822 5.854 1,292,647 -0.32(-5.14%)
Aug 13, 2019 5.778 6.260 5.651 6.171 1,268,953 +0.50(+8.72%)
Aug 12, 2019 5.816 5.833 5.594 5.676 1,208,099 -0.22(-3.77%)
Aug 09, 2019 5.924 5.968 5.663 5.898 1,426,480 -0.02(-0.32%)
Aug 08, 2019 5.651 6.013 5.486 5.917 1,271,057 +0.38(+6.88%)
Aug 07, 2019 5.587 5.644 5.460 5.537 897,775 -0.06(-1.02%)
Aug 06, 2019 5.492 5.663 5.460 5.594 1,010,468 +0.20(+3.65%)
Aug 05, 2019 5.575 5.581 5.308 5.397 1,333,235 -0.32(-5.66%)
Aug 02, 2019 5.873 5.904 5.607 5.721 597,083 -0.05(-0.88%)
Aug 01, 2019 6.248 6.248 5.702 5.771 1,474,692 -0.50(-8.00%)
Jul 31, 2019 6.381 6.406 6.190 6.273 689,564 -0.08(-1.20%)
Jul 30, 2019 6.362 6.444 6.133 6.349 1,255,943 -0.04(-0.70%)
Jul 29, 2019 6.629 6.629 6.381 6.394 444,461 -0.21(-3.17%)
Jul 26, 2019 6.559 6.616 6.432 6.603 687,803 +0.07(+1.07%)
Jul 25, 2019 6.641 6.832 6.483 6.533 736,921 -0.13(-2.00%)
Jul 24, 2019 6.667 6.737 6.457 6.667 1,374,914 -0.23(-3.40%)
Jul 23, 2019 7.136 7.156 6.800 6.902 1,546,334 -0.29(-4.06%)
Jul 22, 2019 6.813 7.340 6.813 7.194 2,076,721 +0.43(+6.39%)
Jul 19, 2019 6.965 7.092 6.692 6.762 1,023,909 -0.17(-2.38%)
Jul 18, 2019 6.756 6.933 6.553 6.927 679,905 +0.12(+1.77%)
Jul 17, 2019 6.889 6.895 6.603 6.806 989,320 -0.08(-1.11%)
Jul 16, 2019 6.857 6.978 6.756 6.883 666,369 +0.08(+1.12%)
Jul 15, 2019 6.762 6.952 6.756 6.806 759,036 +0.04(+0.66%)
Jul 12, 2019 6.825 6.883 6.667 6.762 533,138 -0.03(-0.47%)
Jul 11, 2019 6.730 6.965 6.724 6.794 764,082 +0.10(+1.52%)
Jul 10, 2019 6.952 6.952 6.641 6.692 817,338 -0.13(-1.95%)
Jul 09, 2019 6.584 6.851 6.470 6.825 773,729 +0.25(+3.76%)
Jul 08, 2019 6.667 6.762 6.375 6.578 1,064,005 -0.13(-1.89%)
Jul 05, 2019 6.286 6.762 6.203 6.705 1,739,118 +0.43(+6.77%)
Jul 03, 2019 6.241 6.356 6.159 6.279 601,493 +0.04(+0.61%)
Jul 02, 2019 6.190 6.330 6.025 6.241 796,656 +0.10(+1.65%)
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.