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 )

24.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 5.137 5.580 5.060 5.567 1,262,801 +0.37(+7.17%)
Feb 27, 2020 4.965 5.412 4.850 5.195 1,054,487 +0.08(+1.62%)
Feb 26, 2020 5.246 5.246 5.003 5.112 1,059,399 -0.12(-2.32%)
Feb 25, 2020 5.284 5.386 5.185 5.233 930,020 -0.03(-0.49%)
Feb 24, 2020 5.437 5.514 5.169 5.259 1,243,151 -0.50(-8.75%)
Feb 21, 2020 5.782 5.894 5.686 5.763 1,104,984 -0.08(-1.31%)
Feb 20, 2020 5.910 6.299 5.540 5.840 1,607,399 +0.38(+6.89%)
Feb 19, 2020 5.361 5.501 5.348 5.463 873,450 +0.15(+2.82%)
Feb 18, 2020 5.431 5.450 5.294 5.313 780,670 -0.12(-2.17%)
Feb 14, 2020 5.361 5.495 5.339 5.431 372,611 +0.09(+1.67%)
Feb 13, 2020 5.457 5.463 5.252 5.342 899,134 -0.17(-3.12%)
Feb 12, 2020 5.571 5.744 5.444 5.514 921,928 -0.03(-0.46%)
Feb 11, 2020 5.201 5.623 5.201 5.540 881,220 +0.36(+7.03%)
Feb 10, 2020 5.131 5.224 5.016 5.176 625,329 +0.05(+1.00%)
Feb 07, 2020 5.169 5.169 4.991 5.125 723,441 -0.09(-1.71%)
Feb 06, 2020 5.476 5.501 5.163 5.214 941,101 -0.23(-4.22%)
Feb 05, 2020 5.489 5.508 5.374 5.444 1,171,615 +0.15(+2.90%)
Feb 04, 2020 5.233 5.399 5.112 5.291 1,268,030 +0.11(+2.22%)
Feb 03, 2020 5.176 5.182 5.016 5.176 1,694,869 +0.01(+0.12%)
Jan 31, 2020 5.291 5.354 5.112 5.169 1,224,539 -0.12(-2.35%)
Jan 30, 2020 5.533 5.629 5.201 5.294 1,226,532 -0.35(-6.17%)
Jan 29, 2020 5.450 5.654 5.374 5.642 2,024,630 +0.26(+4.86%)
Jan 28, 2020 5.508 5.546 5.310 5.380 1,167,925 -0.04(-0.82%)
Jan 27, 2020 5.514 5.731 5.329 5.425 1,522,929 -0.47(-7.91%)
Jan 24, 2020 5.999 6.114 5.788 5.891 795,049 -0.13(-2.12%)
Jan 23, 2020 6.133 6.133 5.712 6.018 1,040,376 -0.21(-3.38%)
Jan 22, 2020 6.605 6.605 6.152 6.229 2,030,632 -0.39(-5.88%)
Jan 21, 2020 6.714 6.759 6.561 6.618 1,237,396 -0.16(-2.35%)
Jan 17, 2020 6.841 6.956 6.765 6.778 499,373 -0.06(-0.93%)
Jan 16, 2020 6.893 6.924 6.803 6.841 510,578 -0.03(-0.37%)
Jan 15, 2020 6.976 6.976 6.797 6.867 639,496 -0.08(-1.19%)
Jan 14, 2020 6.829 7.052 6.752 6.950 666,660 +0.11(+1.68%)
Jan 13, 2020 7.033 7.033 6.819 6.835 1,000,203 -0.20(-2.81%)
Jan 10, 2020 7.371 7.384 7.014 7.033 864,463 -0.29(-4.01%)
Jan 09, 2020 7.409 7.409 7.192 7.327 985,473 -0.04(-0.61%)
Jan 08, 2020 7.435 7.492 7.346 7.371 1,676,769 -0.13(-1.79%)
Jan 07, 2020 7.122 7.537 7.090 7.505 2,205,755 +0.36(+5.00%)
Jan 06, 2020 6.918 7.154 6.695 7.148 2,151,606 +0.09(+1.27%)
Jan 03, 2020 7.199 7.416 7.014 7.058 992,010 -0.25(-3.41%)
Jan 02, 2020 7.518 7.518 7.046 7.307 1,262,198 -0.23(-3.05%)
Dec 31, 2019 7.492 7.633 7.486 7.537 307,740 +0.05(+0.68%)
Dec 30, 2019 7.403 7.601 7.378 7.486 501,459 +0.06(+0.77%)
Dec 27, 2019 7.614 7.630 7.384 7.429 783,141 -0.19(-2.51%)
Dec 26, 2019 7.409 7.716 7.307 7.620 1,239,444 +0.27(+3.65%)
Dec 24, 2019 7.346 7.461 7.292 7.352 394,391 -0.01(-0.17%)
Dec 23, 2019 7.301 7.467 7.192 7.365 775,698 +0.10(+1.32%)
Dec 20, 2019 7.244 7.358 7.167 7.269 1,366,501 -0.10(-1.39%)
Dec 19, 2019 6.988 7.397 6.893 7.371 1,699,814 +0.36(+5.10%)
Dec 18, 2019 6.746 7.036 6.625 7.014 700,895 +0.27(+4.07%)
Dec 17, 2019 6.841 6.937 6.676 6.739 639,748 -0.08(-1.12%)
Dec 16, 2019 7.007 7.122 6.797 6.816 1,213,455 -0.16(-2.29%)
Dec 13, 2019 7.001 7.020 6.803 6.976 748,982 -0.03(-0.46%)
Dec 12, 2019 6.771 7.020 6.676 7.007 1,405,567 -0.04(-0.54%)
Dec 11, 2019 7.116 7.116 6.835 7.046 810,892 -0.06(-0.81%)
Dec 10, 2019 6.867 7.218 6.739 7.103 2,231,087 +0.24(+3.53%)
Dec 09, 2019 6.701 7.007 6.644 6.861 910,391 -0.02(-0.28%)
Dec 06, 2019 6.867 6.969 6.797 6.880 534,786 +0.08(+1.22%)
Dec 05, 2019 6.886 6.905 6.720 6.797 546,868 -0.04(-0.65%)
Dec 04, 2019 6.816 6.944 6.739 6.841 773,691 +0.05(+0.75%)
Dec 03, 2019 6.676 6.803 6.535 6.790 677,870 -0.02(-0.28%)
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.