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 )

25.67 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 3.454 3.543 3.251 3.283 452,840 -0.13(-3.90%)
Nov 29, 2016 3.390 3.517 3.352 3.416 353,907 -0.01(-0.37%)
Nov 28, 2016 3.232 3.581 3.232 3.429 556,909 +0.18(+5.68%)
Nov 25, 2016 3.340 3.403 3.225 3.244 241,772 -0.12(-3.58%)
Nov 23, 2016 3.365 3.365 3.365 0 -0.10(-2.75%)
Nov 22, 2016 3.486 3.651 3.333 3.460 1,897,073 +0.03(+0.74%)
Nov 21, 2016 3.492 3.501 3.365 3.435 625,756 +0.01(+0.18%)
Nov 18, 2016 3.460 3.575 3.270 3.429 570,155 +0.03(+0.75%)
Nov 17, 2016 3.746 3.746 3.251 3.403 1,345,854 -0.17(-4.63%)
Nov 16, 2016 3.657 3.766 3.371 3.568 4,774,214 +0.20(+6.04%)
Nov 15, 2016 3.429 3.556 3.315 3.365 2,136,752 +0.10(+3.11%)
Nov 14, 2016 3.378 3.422 3.197 3.263 2,894,141 -0.06(-1.72%)
Nov 11, 2016 3.460 3.460 3.105 3.321 678,369 +0.05(+1.55%)
Nov 10, 2016 2.959 3.289 2.952 3.270 724,205 +0.32(+10.75%)
Nov 09, 2016 2.825 3.010 2.749 2.952 158,500 +0.13(+4.49%)
Nov 08, 2016 2.730 2.851 2.673 2.825 112,228 +0.11(+3.97%)
Nov 07, 2016 2.667 2.728 2.603 2.717 178,342 +0.13(+4.90%)
Nov 04, 2016 2.578 2.711 2.571 2.590 118,736 -0.01(-0.49%)
Nov 03, 2016 2.667 2.698 2.565 2.603 253,074 -0.05(-1.91%)
Nov 02, 2016 2.768 2.781 2.629 2.654 144,923 -0.11(-4.13%)
Nov 01, 2016 2.927 2.940 2.768 2.768 208,357 -0.13(-4.39%)
Oct 31, 2016 2.851 2.927 2.825 2.895 100,294 +0.03(+1.11%)
Oct 28, 2016 2.806 2.908 2.806 2.863 101,472 +0.04(+1.35%)
Oct 27, 2016 2.863 2.863 2.806 2.825 63,239 -0.01(-0.45%)
Oct 26, 2016 2.870 2.946 2.825 2.838 141,699 -0.04(-1.32%)
Oct 25, 2016 2.857 2.933 2.832 2.876 236,382 -0.01(-0.44%)
Oct 24, 2016 2.933 2.933 2.857 2.889 326,509 -0.04(-1.52%)
Oct 21, 2016 2.927 3.010 2.921 2.933 46,453 -0.02(-0.65%)
Oct 20, 2016 3.016 3.060 2.908 2.952 396,013 -0.11(-3.53%)
Oct 19, 2016 3.003 3.073 2.971 3.060 186,248 +0.09(+2.99%)
Oct 18, 2016 2.990 3.010 2.908 2.971 186,073 +0.08(+2.63%)
Oct 17, 2016 2.984 2.990 2.857 2.895 148,228 -0.10(-3.39%)
Oct 14, 2016 3.016 3.098 2.933 2.997 187,833 +0.01(+0.21%)
Oct 13, 2016 2.990 3.003 2.914 2.990 221,784 +0.00(+0.00%)
Oct 12, 2016 2.952 3.073 2.911 2.990 144,070 +0.03(+1.07%)
Oct 11, 2016 2.908 2.971 2.889 2.959 213,299 +0.07(+2.42%)
Oct 10, 2016 3.181 3.200 2.863 2.889 630,911 -0.14(-4.61%)
Oct 07, 2016 3.168 3.206 3.010 3.029 184,491 -0.14(-4.41%)
Oct 06, 2016 3.092 3.194 3.067 3.168 399,827 +0.08(+2.67%)
Oct 05, 2016 2.940 3.206 2.927 3.086 444,479 +0.18(+6.11%)
Oct 04, 2016 2.952 2.990 2.883 2.908 264,370 -0.03(-0.87%)
Oct 03, 2016 2.895 3.003 2.825 2.933 135,421 +0.05(+1.76%)
Sep 30, 2016 2.914 2.952 2.825 2.883 196,268 +0.00(+0.00%)
Sep 29, 2016 3.054 3.086 2.883 2.883 230,337 -0.15(-5.02%)
Sep 28, 2016 2.965 3.035 2.803 3.035 353,173 +0.10(+3.24%)
Sep 27, 2016 3.181 3.460 2.933 2.940 480,591 -0.13(-4.14%)
Sep 26, 2016 3.175 3.181 2.984 3.067 345,894 -0.15(-4.73%)
Sep 23, 2016 3.143 3.302 3.130 3.219 359,291 +0.03(+0.80%)
Sep 22, 2016 3.238 3.244 3.167 3.194 397,955 +0.03(+1.00%)
Sep 21, 2016 3.149 3.276 3.136 3.162 262,538 +0.08(+2.47%)
Sep 20, 2016 3.048 3.321 3.048 3.086 350,194 +0.01(+0.21%)
Sep 19, 2016 2.889 3.136 2.889 3.079 631,035 +0.25(+8.99%)
Sep 16, 2016 2.914 3.073 2.819 2.825 793,319 +0.04(+1.37%)
Sep 15, 2016 2.908 2.908 2.730 2.787 1,388,505 -0.18(-6.00%)
Sep 14, 2016 2.883 3.003 2.876 2.965 145,946 +0.00(+0.00%)
Sep 13, 2016 3.073 3.117 2.933 2.965 136,195 -0.17(-5.47%)
Sep 12, 2016 3.302 3.333 3.111 3.136 252,707 -0.23(-6.79%)
Sep 09, 2016 3.448 3.497 3.276 3.365 298,806 -0.15(-4.33%)
Sep 08, 2016 3.016 3.517 3.016 3.517 675,276 +0.58(+19.91%)
Sep 07, 2016 2.781 2.978 2.781 2.933 390,164 +0.18(+6.70%)
Sep 06, 2016 2.692 2.787 2.629 2.749 208,845 +0.14(+5.35%)
Sep 02, 2016 2.610 2.610 2.610 2.610 85,050 +0.01(+0.24%)
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.