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 )

24.84 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:50 AM 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 30, 2020 5.426 5.715 5.176 5.272 4,423,477 +0.33(+6.62%)
Nov 27, 2020 4.752 5.009 4.694 4.944 818,975 +0.19(+4.05%)
Nov 25, 2020 4.784 4.797 4.656 4.752 456,595 +0.00(+0.00%)
Nov 24, 2020 4.919 4.944 4.713 4.752 981,003 -0.15(-3.14%)
Nov 23, 2020 4.534 4.970 4.501 4.906 2,077,789 +0.42(+9.30%)
Nov 20, 2020 4.553 4.566 4.463 4.489 420,622 -0.06(-1.41%)
Nov 19, 2020 4.521 4.572 4.431 4.553 670,136 +0.00(+0.00%)
Nov 18, 2020 4.412 4.585 4.412 4.553 1,612,742 +0.12(+2.75%)
Nov 17, 2020 4.566 4.636 4.367 4.431 987,919 -0.22(-4.83%)
Nov 16, 2020 4.643 4.662 4.521 4.656 1,282,869 +0.15(+3.42%)
Nov 13, 2020 4.553 4.659 4.476 4.501 633,036 -0.05(-1.13%)
Nov 12, 2020 4.553 4.598 4.508 4.553 667,070 +0.06(+1.29%)
Nov 11, 2020 4.534 4.623 4.444 4.495 824,915 -0.02(-0.43%)
Nov 10, 2020 4.495 4.534 4.386 4.514 493,037 +0.04(+0.86%)
Nov 09, 2020 4.489 4.553 4.386 4.476 849,481 +0.23(+5.45%)
Nov 06, 2020 4.174 4.283 4.155 4.245 529,165 +0.17(+4.09%)
Nov 05, 2020 4.078 4.193 4.045 4.078 900,129 +0.10(+2.42%)
Nov 04, 2020 3.988 4.078 3.930 3.981 537,611 +0.00(+0.00%)
Nov 03, 2020 4.045 4.045 3.968 3.981 551,493 +0.03(+0.65%)
Nov 02, 2020 4.058 4.116 3.943 3.956 408,064 -0.05(-1.28%)
Oct 30, 2020 4.039 4.142 3.936 4.007 357,708 -0.01(-0.16%)
Oct 29, 2020 3.936 4.052 3.930 4.013 754,737 +0.06(+1.63%)
Oct 28, 2020 4.277 4.277 3.936 3.949 785,766 -0.43(-9.82%)
Oct 27, 2020 4.399 4.456 4.373 4.379 533,995 -0.04(-0.94%)
Oct 26, 2020 4.444 4.450 4.296 4.421 413,747 -0.03(-0.65%)
Oct 23, 2020 4.456 4.495 4.367 4.450 533,992 +0.01(+0.14%)
Oct 22, 2020 4.431 4.540 4.424 4.444 1,152,986 +0.04(+0.87%)
Oct 21, 2020 4.566 4.611 4.405 4.405 581,237 -0.12(-2.56%)
Oct 20, 2020 4.418 4.546 4.386 4.521 333,297 +0.12(+2.77%)
Oct 19, 2020 4.341 4.424 4.232 4.399 531,225 +0.10(+2.24%)
Oct 16, 2020 4.418 4.418 4.270 4.302 395,550 -0.12(-2.62%)
Oct 15, 2020 4.328 4.450 4.290 4.418 290,816 +0.03(+0.73%)
Oct 14, 2020 4.392 4.482 4.328 4.386 437,397 +0.06(+1.49%)
Oct 13, 2020 4.527 4.546 4.322 4.322 586,898 -0.23(-5.08%)
Oct 12, 2020 4.559 4.578 4.450 4.553 414,544 -0.03(-0.56%)
Oct 09, 2020 4.745 4.797 4.572 4.578 663,403 -0.20(-4.17%)
Oct 08, 2020 4.656 4.797 4.623 4.778 710,096 +0.17(+3.62%)
Oct 07, 2020 4.758 4.816 4.566 4.611 597,857 -0.15(-3.23%)
Oct 06, 2020 4.964 5.034 4.707 4.765 969,504 -0.17(-3.51%)
Oct 05, 2020 4.765 5.034 4.752 4.938 1,098,944 +0.21(+4.34%)
Oct 02, 2020 4.540 4.739 4.495 4.733 978,597 +0.17(+3.66%)
Oct 01, 2020 4.495 4.591 4.405 4.566 835,602 +0.14(+3.19%)
Sep 30, 2020 4.367 4.501 4.367 4.424 500,649 +0.10(+2.23%)
Sep 29, 2020 4.341 4.495 4.322 4.328 535,232 -0.06(-1.46%)
Sep 28, 2020 4.469 4.482 4.341 4.392 425,739 +0.00(+0.00%)
Sep 25, 2020 4.360 4.514 4.302 4.392 488,987 +0.00(+0.00%)
Sep 24, 2020 4.264 4.456 4.180 4.392 771,346 +0.17(+3.95%)
Sep 23, 2020 4.277 4.405 4.219 4.225 513,709 +0.04(+0.92%)
Sep 22, 2020 4.309 4.386 4.174 4.187 461,102 -0.01(-0.31%)
Sep 21, 2020 4.418 4.463 4.168 4.200 583,162 -0.37(-8.02%)
Sep 18, 2020 4.482 4.636 4.444 4.566 671,501 +0.09(+1.94%)
Sep 17, 2020 4.405 4.495 4.399 4.479 315,876 +0.04(+0.79%)
Sep 16, 2020 4.296 4.450 4.257 4.444 321,188 +0.15(+3.44%)
Sep 15, 2020 4.386 4.386 4.296 4.296 230,295 -0.04(-1.04%)
Sep 14, 2020 4.309 4.379 4.270 4.341 354,462 +0.08(+1.81%)
Sep 11, 2020 4.302 4.360 4.193 4.264 562,023 +0.01(+0.30%)
Sep 10, 2020 4.174 4.318 4.174 4.251 448,158 +0.11(+2.64%)
Sep 09, 2020 4.238 4.245 4.129 4.142 463,458 -0.04(-1.07%)
Sep 08, 2020 4.219 4.322 4.174 4.187 591,995 -0.10(-2.40%)
Sep 04, 2020 4.180 4.315 4.142 4.290 583,203 +0.15(+3.57%)
Sep 03, 2020 4.238 4.315 4.071 4.142 628,825 -0.10(-2.35%)
Sep 02, 2020 4.193 4.296 3.988 4.241 1,100,772 -0.14(-3.22%)
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.