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 UNCHANGED
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 (%)
Mar 31, 2017 7.619 7.670 7.378 7.543 503,419 -0.08(-1.00%)
Mar 30, 2017 7.441 7.671 7.365 7.619 998,047 +0.21(+2.83%)
Mar 29, 2017 7.498 7.683 7.302 7.410 1,144,255 -0.03(-0.34%)
Mar 28, 2017 7.079 7.778 6.952 7.435 2,790,254 +1.01(+15.71%)
Mar 27, 2017 6.273 6.463 5.975 6.425 573,348 +0.03(+0.50%)
Mar 24, 2017 6.305 6.603 6.305 6.394 702,959 +0.14(+2.23%)
Mar 23, 2017 5.994 6.279 5.943 6.254 789,542 +0.26(+4.34%)
Mar 22, 2017 6.133 6.362 5.911 5.994 671,680 -0.22(-3.48%)
Mar 21, 2017 7.302 7.302 6.203 6.210 1,487,942 -1.02(-14.06%)
Mar 20, 2017 7.302 7.365 6.997 7.225 718,965 -0.10(-1.30%)
Mar 17, 2017 7.048 7.327 6.870 7.321 932,719 +0.29(+4.06%)
Mar 16, 2017 6.438 7.213 6.438 7.035 1,471,218 +0.62(+9.70%)
Mar 15, 2017 6.343 6.476 6.171 6.413 453,128 +0.15(+2.43%)
Mar 14, 2017 6.197 6.400 5.892 6.260 509,526 -0.01(-0.20%)
Mar 13, 2017 6.159 6.375 6.006 6.273 1,051,745 +0.04(+0.71%)
Mar 10, 2017 5.727 6.305 5.727 6.229 931,192 +0.51(+9.00%)
Mar 09, 2017 5.930 5.974 5.600 5.714 721,902 -0.25(-4.15%)
Mar 08, 2017 6.235 6.317 5.790 5.962 1,022,318 -0.25(-4.09%)
Mar 07, 2017 6.584 6.629 6.140 6.216 628,087 -0.29(-4.39%)
Mar 06, 2017 6.921 7.003 6.425 6.502 1,036,591 -0.30(-4.39%)
Mar 03, 2017 6.559 6.914 6.476 6.800 800,416 +0.24(+3.68%)
Mar 02, 2017 6.317 7.073 6.229 6.559 1,650,092 +0.25(+3.92%)
Mar 01, 2017 6.044 6.317 6.000 6.311 1,493,835 +0.36(+6.08%)
Feb 28, 2017 5.790 6.095 5.780 5.949 448,603 +0.11(+1.85%)
Feb 27, 2017 5.962 6.000 5.524 5.841 839,900 -0.20(-3.26%)
Feb 24, 2017 5.924 6.127 5.905 6.038 794,458 +0.11(+1.93%)
Feb 23, 2017 6.222 6.222 5.905 5.924 1,407,677 -0.17(-2.71%)
Feb 22, 2017 5.956 6.222 5.917 6.089 1,808,175 +0.18(+3.12%)
Feb 21, 2017 5.676 6.233 5.619 5.905 2,380,188 +0.66(+12.59%)
Feb 17, 2017 5.244 5.244 5.244 0 +0.08(+1.60%)
Feb 16, 2017 5.467 5.517 5.143 5.162 471,828 -0.29(-5.24%)
Feb 15, 2017 5.556 5.702 5.403 5.448 401,745 -0.16(-2.83%)
Feb 14, 2017 5.390 5.638 5.390 5.606 340,125 +0.18(+3.27%)
Feb 13, 2017 5.416 5.524 5.365 5.429 377,279 +0.01(+0.23%)
Feb 10, 2017 5.359 5.537 5.308 5.416 427,989 +0.04(+0.71%)
Feb 09, 2017 5.219 5.537 4.952 5.378 1,032,615 -0.06(-1.05%)
Feb 08, 2017 5.613 5.613 5.308 5.435 873,380 -0.14(-2.56%)
Feb 07, 2017 5.746 5.924 5.549 5.578 538,962 -0.12(-2.17%)
Feb 06, 2017 5.759 5.873 5.460 5.702 1,016,336 -0.08(-1.43%)
Feb 03, 2017 5.492 5.797 5.477 5.784 603,470 +0.36(+6.55%)
Feb 02, 2017 5.575 5.594 5.346 5.429 601,529 -0.19(-3.39%)
Feb 01, 2017 5.524 5.638 5.505 5.619 491,786 +0.10(+1.84%)
Jan 31, 2017 5.302 5.581 5.149 5.517 792,708 +0.11(+2.12%)
Jan 30, 2017 5.651 5.651 5.251 5.403 687,159 -0.30(-5.34%)
Jan 27, 2017 5.765 5.936 5.695 5.708 798,537 -0.03(-0.55%)
Jan 26, 2017 5.530 5.790 5.508 5.740 1,045,293 +0.18(+3.20%)
Jan 25, 2017 5.752 5.790 5.384 5.562 1,169,535 -0.15(-2.67%)
Jan 24, 2017 5.810 5.854 5.498 5.714 1,199,834 -0.14(-2.39%)
Jan 23, 2017 5.333 5.987 5.276 5.854 1,796,867 +0.10(+1.77%)
Jan 20, 2017 5.302 6.032 5.302 5.752 2,373,535 +0.50(+9.42%)
Jan 19, 2017 5.371 5.429 5.105 5.257 1,631,402 -0.13(-2.47%)
Jan 18, 2017 4.641 5.651 4.641 5.390 2,676,326 +0.74(+15.83%)
Jan 17, 2017 4.578 4.734 4.451 4.654 789,174 +0.06(+1.24%)
Jan 13, 2017 4.597 4.597 4.597 0 +0.34(+7.90%)
Jan 12, 2017 4.324 4.442 4.146 4.260 360,970 -0.03(-0.74%)
Jan 11, 2017 3.905 4.337 3.867 4.292 576,566 +0.32(+8.16%)
Jan 10, 2017 3.841 4.102 3.794 3.968 583,971 +0.12(+3.14%)
Jan 09, 2017 3.829 3.879 3.676 3.848 382,724 -0.03(-0.82%)
Jan 06, 2017 3.905 3.915 3.714 3.879 386,888 -0.05(-1.29%)
Jan 05, 2017 3.714 4.343 3.708 3.930 1,708,164 +0.20(+5.27%)
Jan 04, 2017 3.670 3.746 3.606 3.733 465,106 +0.13(+3.52%)
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.