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 (%)
Jan 31, 2019 4.857 4.908 4.603 4.705 1,005,354 -0.11(-2.37%)
Jan 30, 2019 4.660 4.883 4.381 4.819 2,797,661 -0.01(-0.26%)
Jan 29, 2019 5.073 5.079 4.794 4.832 1,708,975 -0.25(-4.88%)
Jan 28, 2019 5.333 5.333 4.997 5.079 1,914,030 -0.49(-8.78%)
Jan 25, 2019 5.810 5.841 5.505 5.568 1,496,252 -0.20(-3.52%)
Jan 24, 2019 5.689 5.835 5.594 5.771 421,590 +0.08(+1.34%)
Jan 23, 2019 5.797 5.810 5.537 5.695 969,365 -0.11(-1.86%)
Jan 22, 2019 6.413 6.413 5.670 5.803 1,585,840 -0.83(-12.45%)
Jan 18, 2019 6.235 6.711 6.235 6.629 1,658,792 +0.49(+7.96%)
Jan 17, 2019 5.930 6.235 5.924 6.140 303,474 +0.17(+2.87%)
Jan 16, 2019 5.841 6.041 5.673 5.968 836,923 +0.09(+1.51%)
Jan 15, 2019 6.127 6.127 5.803 5.879 864,723 -0.25(-4.14%)
Jan 14, 2019 6.178 6.216 6.000 6.133 573,091 -0.16(-2.52%)
Jan 11, 2019 6.330 6.330 6.146 6.292 588,893 -0.12(-1.88%)
Jan 10, 2019 6.552 6.552 6.299 6.413 1,024,733 -0.24(-3.63%)
Jan 09, 2019 6.698 6.756 6.476 6.654 750,479 -0.04(-0.57%)
Jan 08, 2019 6.705 6.775 6.565 6.692 709,809 +0.08(+1.25%)
Jan 07, 2019 6.470 6.705 6.438 6.610 714,766 +0.17(+2.66%)
Jan 04, 2019 6.152 6.483 6.063 6.438 919,171 +0.50(+8.45%)
Jan 03, 2019 6.000 6.102 5.892 5.936 333,109 -0.06(-1.06%)
Jan 02, 2019 5.714 6.032 5.575 6.000 626,364 +0.20(+3.39%)
Dec 31, 2018 5.670 5.892 5.429 5.803 764,191 +0.18(+3.16%)
Dec 28, 2018 5.613 5.816 5.524 5.625 687,803 +0.02(+0.34%)
Dec 27, 2018 5.581 5.613 5.314 5.606 560,014 -0.08(-1.34%)
Dec 26, 2018 5.321 5.702 5.206 5.683 435,893 +0.41(+7.83%)
Dec 24, 2018 5.200 5.365 5.136 5.270 331,223 +0.03(+0.61%)
Dec 21, 2018 5.517 5.565 5.200 5.238 1,236,849 -0.17(-3.17%)
Dec 20, 2018 5.663 5.841 5.396 5.410 863,273 -0.29(-5.02%)
Dec 19, 2018 5.816 6.006 5.651 5.695 603,619 -0.12(-2.07%)
Dec 18, 2018 5.956 5.994 5.651 5.816 1,472,652 -0.05(-0.87%)
Dec 17, 2018 6.216 6.216 5.797 5.867 1,216,188 -0.36(-5.71%)
Dec 14, 2018 6.165 6.352 6.070 6.222 1,050,684 +0.04(+0.72%)
Dec 13, 2018 6.108 6.235 6.108 6.178 863,317 +0.07(+1.14%)
Dec 12, 2018 6.089 6.260 6.083 6.108 416,629 +0.04(+0.63%)
Dec 11, 2018 6.089 6.241 5.829 6.070 468,667 +0.06(+1.06%)
Dec 10, 2018 5.949 6.114 5.765 6.006 1,229,614 -0.01(-0.11%)
Dec 07, 2018 5.924 6.146 5.908 6.013 866,566 +0.08(+1.28%)
Dec 06, 2018 5.949 6.013 5.702 5.936 1,581,945 -0.13(-2.09%)
Dec 04, 2018 6.381 6.381 6.035 6.063 1,102,186 -0.32(-5.07%)
Dec 03, 2018 6.197 6.438 6.095 6.387 1,142,885 +0.31(+5.12%)
Nov 30, 2018 6.146 6.184 5.797 6.076 1,556,890 -0.06(-1.03%)
Nov 29, 2018 6.197 6.298 6.127 6.140 1,435,161 +0.03(+0.42%)
Nov 28, 2018 6.362 6.362 5.949 6.114 1,499,796 -0.29(-4.46%)
Nov 27, 2018 5.911 6.451 5.898 6.400 3,817,261 +0.56(+9.57%)
Nov 26, 2018 5.873 5.904 5.657 5.841 1,950,025 +0.21(+3.72%)
Nov 23, 2018 5.498 5.771 5.460 5.632 1,063,914 +0.18(+3.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.27(+5.27%)
Nov 20, 2018 5.511 5.568 5.076 5.181 1,823,502 -0.37(-6.64%)
Nov 19, 2018 5.905 6.032 5.530 5.549 893,809 -0.32(-5.51%)
Nov 16, 2018 5.854 5.905 5.733 5.873 487,935 +0.00(+0.00%)
Nov 15, 2018 6.032 6.108 5.632 5.873 2,515,194 -0.06(-1.07%)
Nov 14, 2018 6.133 6.213 5.759 5.936 1,699,344 -0.20(-3.31%)
Nov 13, 2018 6.514 6.590 6.127 6.140 718,821 -0.34(-5.29%)
Nov 12, 2018 6.705 6.768 6.419 6.483 835,338 -0.20(-3.04%)
Nov 09, 2018 6.667 6.743 6.438 6.686 948,151 -0.03(-0.47%)
Nov 08, 2018 6.667 6.822 6.540 6.717 1,476,232 +0.13(+1.93%)
Nov 07, 2018 7.302 7.378 6.521 6.590 2,979,352 -0.70(-9.66%)
Nov 06, 2018 7.625 7.670 7.270 7.295 1,198,046 -0.37(-4.81%)
Nov 05, 2018 7.638 7.917 7.613 7.663 468,974 -0.04(-0.49%)
Nov 02, 2018 7.943 8.032 7.632 7.702 506,520 -0.17(-2.18%)
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.