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 )

26.36 -0.11 (-0.42%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 8, 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 28, 2018 8.667 9.225 8.667 9.175 3,639,201 +0.51(+5.86%)
Sep 27, 2018 8.336 8.730 8.311 8.667 1,101,768 +0.37(+4.44%)
Sep 26, 2018 8.356 8.559 8.273 8.298 349,222 -0.02(-0.23%)
Sep 25, 2018 8.336 8.857 8.000 8.317 894,924 -0.07(-0.83%)
Sep 24, 2018 8.190 8.410 8.190 8.387 427,091 +0.20(+2.40%)
Sep 21, 2018 8.197 8.260 8.095 8.190 660,556 +0.03(+0.31%)
Sep 20, 2018 8.133 8.216 7.949 8.165 413,008 +0.03(+0.31%)
Sep 19, 2018 7.803 8.171 7.803 8.140 723,737 +0.34(+4.31%)
Sep 18, 2018 7.727 7.822 7.724 7.803 365,340 +0.11(+1.40%)
Sep 17, 2018 7.810 7.873 7.683 7.695 326,335 -0.15(-1.94%)
Sep 14, 2018 7.778 7.873 7.759 7.848 263,970 +0.06(+0.82%)
Sep 13, 2018 7.784 7.873 7.765 7.784 401,208 +0.00(+0.00%)
Sep 12, 2018 7.962 7.962 7.702 7.784 419,046 -0.13(-1.61%)
Sep 11, 2018 7.810 7.961 7.778 7.911 421,840 +0.13(+1.63%)
Sep 10, 2018 7.657 7.936 7.657 7.784 530,470 +0.15(+1.91%)
Sep 07, 2018 7.702 7.771 7.600 7.638 352,958 -0.08(-0.99%)
Sep 06, 2018 7.746 7.822 7.657 7.714 433,899 -0.03(-0.41%)
Sep 05, 2018 7.892 7.962 7.596 7.746 964,479 -0.20(-2.48%)
Sep 04, 2018 8.013 8.083 7.683 7.943 957,122 -0.08(-0.95%)
Aug 31, 2018 8.019 8.019 8.019 0 -0.16(-1.94%)
Aug 30, 2018 8.368 8.411 8.095 8.178 445,951 -0.13(-1.53%)
Aug 29, 2018 8.432 8.432 8.222 8.305 240,128 -0.07(-0.83%)
Aug 28, 2018 8.413 8.533 8.356 8.375 231,942 -0.10(-1.12%)
Aug 27, 2018 8.451 8.717 8.406 8.470 292,950 -0.06(-0.74%)
Aug 24, 2018 8.375 8.565 8.375 8.533 234,675 +0.15(+1.74%)
Aug 23, 2018 8.508 8.515 8.368 8.387 234,283 -0.10(-1.20%)
Aug 22, 2018 8.387 8.578 8.387 8.489 321,410 +0.10(+1.13%)
Aug 21, 2018 8.248 8.476 8.248 8.394 282,914 +0.15(+1.85%)
Aug 20, 2018 8.063 8.279 8.063 8.241 517,697 +0.22(+2.69%)
Aug 17, 2018 7.962 8.070 7.924 8.025 305,393 +0.07(+0.88%)
Aug 16, 2018 7.943 8.089 7.905 7.956 366,728 +0.08(+1.05%)
Aug 15, 2018 8.159 8.222 7.829 7.873 730,960 -0.36(-4.39%)
Aug 14, 2018 8.063 8.273 8.063 8.235 361,872 +0.22(+2.77%)
Aug 13, 2018 8.387 8.387 8.006 8.013 726,427 -0.33(-3.96%)
Aug 10, 2018 8.400 8.571 8.279 8.343 412,335 -0.08(-0.90%)
Aug 09, 2018 8.616 8.622 8.381 8.419 410,130 -0.24(-2.79%)
Aug 08, 2018 9.016 9.048 8.381 8.660 868,135 -0.08(-0.87%)
Aug 07, 2018 8.819 8.908 8.629 8.736 577,832 -0.01(-0.15%)
Aug 06, 2018 8.889 9.060 8.698 8.749 903,079 -0.14(-1.57%)
Aug 03, 2018 8.654 8.889 8.648 8.889 686,386 +0.25(+2.87%)
Aug 02, 2018 8.400 8.775 8.381 8.641 593,665 +0.15(+1.80%)
Aug 01, 2018 8.451 8.514 8.222 8.489 908,374 -0.01(-0.15%)
Jul 31, 2018 8.286 8.667 8.165 8.502 1,255,637 +0.34(+4.12%)
Jul 30, 2018 8.140 8.260 8.047 8.165 524,186 +0.03(+0.39%)
Jul 27, 2018 8.248 8.311 7.987 8.133 577,711 -0.11(-1.39%)
Jul 26, 2018 8.248 8.311 8.165 8.248 363,447 -0.02(-0.23%)
Jul 25, 2018 8.311 8.124 8.267 462,036 +0.04(+0.46%)
Jul 24, 2018 8.102 8.317 8.076 8.229 459,333 +0.22(+2.78%)
Jul 23, 2018 7.975 8.114 7.822 8.006 620,176 +0.06(+0.72%)
Jul 20, 2018 8.203 8.210 7.905 7.949 807,146 -0.25(-3.02%)
Jul 19, 2018 8.273 8.317 8.095 8.197 432,092 -0.13(-1.60%)
Jul 18, 2018 8.089 8.381 7.936 8.330 643,750 +0.29(+3.55%)
Jul 17, 2018 7.892 8.114 7.816 8.044 551,011 +0.14(+1.77%)
Jul 16, 2018 8.171 8.248 7.879 7.905 707,091 -0.27(-3.26%)
Jul 13, 2018 8.114 8.267 8.070 8.171 461,434 +0.04(+0.55%)
Jul 12, 2018 8.210 8.057 8.127 536,266 -0.08(-1.01%)
Jul 11, 2018 8.311 8.387 8.203 8.210 463,624 -0.19(-2.27%)
Jul 10, 2018 8.330 8.552 8.292 8.400 742,385 +0.00(+0.00%)
Jul 09, 2018 8.444 8.508 8.241 8.400 566,309 -0.05(-0.60%)
Jul 06, 2018 8.444 8.559 8.400 8.451 472,587 -0.01(-0.15%)
Jul 05, 2018 8.317 8.470 8.286 8.463 1,168,218 +0.24(+2.93%)
Jul 03, 2018 8.222 8.222 8.222 0 +0.10(+1.25%)
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.