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 -0.30 (-1.24%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2019 4.724 4.743 4.546 4.692 862,465 -0.04(-0.81%)
Feb 27, 2019 4.895 4.902 4.730 4.730 1,238,690 -0.12(-2.49%)
Feb 26, 2019 4.959 4.984 4.800 4.851 493,960 -0.11(-2.18%)
Feb 25, 2019 4.997 5.048 4.914 4.959 938,111 -0.01(-0.13%)
Feb 22, 2019 4.978 5.111 4.952 4.965 579,128 -0.03(-0.51%)
Feb 21, 2019 5.086 5.111 4.971 4.990 366,963 -0.09(-1.75%)
Feb 20, 2019 5.079 5.156 5.035 5.079 608,707 -0.03(-0.50%)
Feb 19, 2019 5.111 5.168 4.971 5.105 1,002,531 -0.10(-1.95%)
Feb 15, 2019 4.933 5.257 4.921 5.206 841,681 +0.06(+1.11%)
Feb 14, 2019 5.086 5.181 5.016 5.149 535,521 +0.08(+1.50%)
Feb 13, 2019 5.238 5.333 5.048 5.073 966,728 -0.13(-2.44%)
Feb 12, 2019 5.175 5.384 5.022 5.200 1,653,256 +0.13(+2.50%)
Feb 11, 2019 4.952 5.086 4.927 5.073 849,931 +0.13(+2.57%)
Feb 08, 2019 4.940 5.003 4.825 4.946 525,893 -0.03(-0.64%)
Feb 07, 2019 4.921 5.143 4.825 4.978 978,801 -0.11(-2.24%)
Feb 06, 2019 4.965 5.206 4.927 5.092 995,901 +0.05(+1.01%)
Feb 05, 2019 4.876 5.156 4.813 5.041 836,603 +0.17(+3.39%)
Feb 04, 2019 5.022 5.022 4.679 4.876 551,332 -0.15(-3.03%)
Feb 01, 2019 4.781 5.057 4.711 5.029 1,093,524 +0.32(+6.88%)
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%)
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.