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 )

24.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2017 6.257 6.022 6.244 603,956 +0.16(+2.61%)
Jun 29, 2017 6.041 6.174 5.844 6.085 586,949 +0.10(+1.59%)
Jun 28, 2017 5.939 6.193 5.815 5.990 670,084 +0.11(+1.84%)
Jun 27, 2017 5.774 6.352 5.774 5.882 998,149 +0.15(+2.66%)
Jun 26, 2017 5.895 6.035 5.412 5.730 824,371 -0.13(-2.17%)
Jun 23, 2017 5.590 5.888 5.482 5.857 441,541 +0.29(+5.13%)
Jun 22, 2017 5.488 5.615 5.389 5.571 389,298 +0.10(+1.86%)
Jun 21, 2017 5.418 5.673 5.215 5.469 586,735 +0.03(+0.58%)
Jun 20, 2017 5.418 5.450 5.241 5.437 280,702 -0.05(-0.93%)
Jun 19, 2017 5.202 5.520 5.107 5.488 843,234 +0.29(+5.49%)
Jun 16, 2017 5.037 5.234 5.025 5.202 362,191 +0.18(+3.54%)
Jun 15, 2017 5.215 5.349 4.999 5.025 637,950 -0.29(-5.50%)
Jun 14, 2017 5.717 5.869 5.272 5.317 939,986 -0.42(-7.31%)
Jun 13, 2017 5.666 5.876 5.533 5.736 440,361 +0.11(+2.03%)
Jun 12, 2017 5.717 5.888 5.565 5.622 482,814 -0.05(-0.90%)
Jun 09, 2017 5.628 5.888 5.577 5.673 1,086,691 +0.17(+3.00%)
Jun 08, 2017 4.974 5.577 4.955 5.507 535,002 +0.52(+10.45%)
Jun 07, 2017 5.088 5.298 4.955 4.986 370,848 -0.10(-2.00%)
Jun 06, 2017 4.878 5.158 4.834 5.088 438,783 +0.21(+4.30%)
Jun 05, 2017 4.961 5.075 4.859 4.878 523,957 -0.16(-3.15%)
Jun 02, 2017 5.329 5.353 4.910 5.037 895,334 -0.26(-4.92%)
Jun 01, 2017 5.088 5.349 4.904 5.298 622,110 +0.25(+5.04%)
May 31, 2017 5.018 5.164 4.878 5.044 765,319 -0.04(-0.75%)
May 30, 2017 5.234 5.234 5.050 5.082 655,219 -0.15(-2.79%)
May 26, 2017 5.209 5.780 5.153 5.228 1,915,587 +0.27(+5.45%)
May 25, 2017 5.209 5.380 4.917 4.958 1,543,297 -0.28(-5.28%)
May 24, 2017 5.558 5.812 5.006 5.234 1,344,641 -0.34(-6.15%)
May 23, 2017 5.520 5.634 5.304 5.577 561,059 +0.08(+1.50%)
May 22, 2017 5.660 5.723 5.368 5.495 700,430 -0.16(-2.81%)
May 19, 2017 5.145 5.673 5.145 5.653 1,222,473 +0.53(+10.42%)
May 18, 2017 5.088 5.342 5.050 5.120 917,750 -0.01(-0.12%)
May 17, 2017 5.006 5.196 4.809 5.126 1,613,564 +0.01(+0.25%)
May 16, 2017 5.145 5.202 4.910 5.114 976,222 -0.03(-0.49%)
May 15, 2017 5.253 5.298 5.009 5.139 972,628 -0.08(-1.46%)
May 12, 2017 5.228 5.349 5.139 5.215 547,711 -0.01(-0.24%)
May 11, 2017 5.412 5.437 5.139 5.228 704,690 -0.21(-3.86%)
May 10, 2017 5.412 5.514 5.323 5.437 1,035,663 +0.03(+0.47%)
May 09, 2017 5.418 5.565 5.298 5.412 660,818 +0.03(+0.59%)
May 08, 2017 5.431 5.641 5.228 5.380 922,164 +0.02(+0.36%)
May 05, 2017 5.272 5.495 5.177 5.361 1,257,649 +0.21(+4.07%)
May 04, 2017 5.590 5.622 5.088 5.152 1,434,711 -0.47(-8.36%)
May 03, 2017 6.054 6.073 5.463 5.622 1,485,544 -0.45(-7.43%)
May 02, 2017 6.054 6.155 5.723 6.073 1,248,054 -0.07(-1.14%)
May 01, 2017 6.016 6.276 5.971 6.143 480,529 +0.13(+2.22%)
Apr 28, 2017 6.352 6.378 5.996 6.009 1,051,548 -0.35(-5.49%)
Apr 27, 2017 6.473 6.543 6.352 6.359 1,315,341 +0.03(+0.40%)
Apr 26, 2017 6.003 6.594 5.888 6.333 1,417,591 +0.35(+5.84%)
Apr 25, 2017 6.181 6.352 5.958 5.984 2,009,711 -0.24(-3.88%)
Apr 24, 2017 6.130 6.339 5.888 6.225 1,171,942 +0.26(+4.37%)
Apr 21, 2017 6.149 6.381 5.952 5.965 1,194,741 -0.13(-2.19%)
Apr 20, 2017 6.594 6.594 5.977 6.098 1,800,152 -0.22(-3.42%)
Apr 19, 2017 6.822 6.981 6.308 6.314 1,553,884 -0.51(-7.45%)
Apr 18, 2017 7.305 7.305 6.702 6.822 1,378,331 -0.61(-8.21%)
Apr 17, 2017 7.673 7.764 7.337 7.432 785,972 -0.19(-2.50%)
Apr 13, 2017 7.648 7.940 7.515 7.623 928,532 -0.10(-1.23%)
Apr 12, 2017 8.023 8.137 7.540 7.718 1,527,081 -0.37(-4.63%)
Apr 11, 2017 8.417 8.512 7.831 8.093 1,057,785 -0.15(-1.77%)
Apr 10, 2017 8.182 8.512 8.036 8.239 1,137,948 +0.17(+2.05%)
Apr 07, 2017 8.055 8.182 7.666 8.074 1,606,966 +0.37(+4.78%)
Apr 06, 2017 7.349 8.048 7.349 7.705 1,577,841 +0.55(+7.63%)
Apr 05, 2017 7.477 7.623 7.076 7.159 522,589 -0.29(-3.84%)
Apr 04, 2017 7.292 7.477 7.159 7.445 424,821 +0.09(+1.21%)
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.