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 )

24.78 -0.05 (-0.20%)
Streaming Delayed Price Updated: 12:12 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 29, 2019 6.861 7.116 6.688 7.014 1,035,256 +0.21(+3.10%)
Nov 27, 2019 6.778 6.810 6.594 6.803 1,149,523 +0.02(+0.28%)
Nov 26, 2019 6.740 6.897 6.714 6.784 807,668 +0.03(+0.38%)
Nov 25, 2019 6.771 6.822 6.702 6.759 1,049,828 +0.01(+0.09%)
Nov 22, 2019 6.860 6.864 6.670 6.752 867,259 -0.03(-0.47%)
Nov 21, 2019 6.702 6.949 6.606 6.784 1,505,808 +0.40(+6.27%)
Nov 20, 2019 6.454 6.568 6.200 6.384 1,076,284 -0.07(-1.08%)
Nov 19, 2019 6.346 6.619 6.339 6.454 912,229 +0.07(+1.09%)
Nov 18, 2019 6.352 6.416 6.162 6.384 682,897 +0.03(+0.50%)
Nov 15, 2019 6.212 6.371 6.127 6.352 725,733 +0.20(+3.31%)
Nov 14, 2019 6.174 6.314 6.073 6.149 940,427 -0.03(-0.51%)
Nov 13, 2019 6.397 6.530 6.111 6.181 1,122,299 -0.30(-4.70%)
Nov 12, 2019 6.435 6.676 6.409 6.486 494,219 +0.05(+0.79%)
Nov 11, 2019 6.320 6.454 6.295 6.435 712,561 +0.07(+1.10%)
Nov 08, 2019 6.359 6.460 6.349 6.365 378,609 -0.02(-0.30%)
Nov 07, 2019 6.619 6.663 6.263 6.384 1,198,202 -0.24(-3.55%)
Nov 06, 2019 6.898 6.911 6.511 6.619 1,338,404 -0.35(-5.01%)
Nov 05, 2019 6.981 7.094 6.860 6.968 797,237 -0.06(-0.90%)
Nov 04, 2019 6.994 7.114 6.930 7.032 745,746 +0.01(+0.18%)
Nov 01, 2019 6.841 7.083 6.816 7.019 589,244 +0.25(+3.76%)
Oct 31, 2019 6.905 7.016 6.663 6.765 1,416,328 -0.20(-2.92%)
Oct 30, 2019 7.140 7.165 6.860 6.968 1,112,128 -0.24(-3.26%)
Oct 29, 2019 7.121 7.267 6.989 7.203 719,843 +0.01(+0.18%)
Oct 28, 2019 7.076 7.235 7.032 7.191 676,765 +0.11(+1.52%)
Oct 25, 2019 7.203 7.267 7.019 7.083 1,061,207 -0.11(-1.59%)
Oct 24, 2019 7.432 7.502 7.172 7.197 2,503,299 -0.17(-2.33%)
Oct 23, 2019 6.981 7.426 6.975 7.369 3,351,453 +0.39(+5.65%)
Oct 22, 2019 6.994 7.089 6.956 6.975 575,375 -0.06(-0.81%)
Oct 21, 2019 7.019 7.114 6.968 7.032 580,981 +0.04(+0.64%)
Oct 18, 2019 6.987 7.184 6.918 6.987 740,216 -0.04(-0.54%)
Oct 17, 2019 6.892 7.070 6.860 7.026 894,731 +0.10(+1.37%)
Oct 16, 2019 6.860 6.991 6.860 6.930 500,508 +0.05(+0.74%)
Oct 15, 2019 7.051 7.051 6.822 6.879 863,567 -0.14(-1.99%)
Oct 14, 2019 7.070 7.165 6.987 7.019 682,941 -0.03(-0.36%)
Oct 11, 2019 7.203 7.203 6.937 7.045 1,872,895 -0.14(-1.95%)
Oct 10, 2019 6.987 7.216 6.898 7.184 1,614,230 +0.20(+2.82%)
Oct 09, 2019 6.765 7.038 6.676 6.987 1,497,703 +0.30(+4.56%)
Oct 08, 2019 6.511 6.703 6.479 6.683 469,003 +0.04(+0.67%)
Oct 07, 2019 6.638 6.784 6.594 6.638 699,682 -0.01(-0.19%)
Oct 04, 2019 6.460 6.663 6.416 6.651 693,303 +0.25(+3.87%)
Oct 03, 2019 6.301 6.422 6.269 6.403 707,586 +0.04(+0.70%)
Oct 02, 2019 6.359 6.447 6.251 6.359 639,392 -0.01(-0.10%)
Oct 01, 2019 6.397 6.632 6.352 6.365 529,026 -0.03(-0.50%)
Sep 30, 2019 6.460 6.460 6.346 6.397 296,387 +0.02(+0.30%)
Sep 27, 2019 6.416 6.536 6.352 6.378 712,194 -0.02(-0.30%)
Sep 26, 2019 6.428 6.428 6.251 6.397 381,562 -0.04(-0.59%)
Sep 25, 2019 6.314 6.555 6.232 6.435 1,036,543 +0.12(+1.86%)
Sep 24, 2019 6.613 6.683 6.263 6.317 866,656 -0.28(-4.19%)
Sep 23, 2019 6.492 6.632 6.454 6.594 468,557 +0.11(+1.67%)
Sep 20, 2019 6.505 6.638 6.473 6.486 693,618 +0.03(+0.49%)
Sep 19, 2019 6.575 6.632 6.454 6.454 753,633 -0.18(-2.78%)
Sep 18, 2019 6.721 6.759 6.530 6.638 719,215 -0.17(-2.43%)
Sep 17, 2019 6.860 6.905 6.689 6.803 631,927 -0.12(-1.74%)
Sep 16, 2019 7.051 7.222 6.873 6.924 637,140 -0.24(-3.28%)
Sep 13, 2019 7.121 7.305 7.038 7.159 782,878 +0.10(+1.44%)
Sep 12, 2019 6.930 7.146 6.816 7.057 1,039,515 +0.08(+1.18%)
Sep 11, 2019 6.968 7.083 6.835 6.975 1,020,859 -0.03(-0.45%)
Sep 10, 2019 7.083 7.134 6.905 7.006 1,177,742 -0.07(-0.99%)
Sep 09, 2019 6.886 7.076 6.778 7.076 1,144,539 +0.29(+4.21%)
Sep 06, 2019 6.797 6.886 6.733 6.790 922,672 -0.01(-0.09%)
Sep 05, 2019 7.000 7.076 6.740 6.797 1,235,273 -0.14(-2.01%)
Sep 04, 2019 6.752 7.038 6.644 6.937 2,035,809 +0.25(+3.70%)
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.