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 UNCHANGED
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 (%)
Sep 30, 2019 6.460 6.460 6.346 6.397 296,387 +0.02(+0.30%)
Sep 27, 2019 6.416 6.536 6.352 6.378 712,194 -0.02(-0.30%)
Sep 26, 2019 6.428 6.428 6.251 6.397 381,562 -0.04(-0.59%)
Sep 25, 2019 6.314 6.555 6.232 6.435 1,036,543 +0.12(+1.86%)
Sep 24, 2019 6.613 6.683 6.263 6.317 866,656 -0.28(-4.19%)
Sep 23, 2019 6.492 6.632 6.454 6.594 468,557 +0.11(+1.67%)
Sep 20, 2019 6.505 6.638 6.473 6.486 693,618 +0.03(+0.49%)
Sep 19, 2019 6.575 6.632 6.454 6.454 753,633 -0.18(-2.78%)
Sep 18, 2019 6.721 6.759 6.530 6.638 719,215 -0.17(-2.43%)
Sep 17, 2019 6.860 6.905 6.689 6.803 631,927 -0.12(-1.74%)
Sep 16, 2019 7.051 7.222 6.873 6.924 637,140 -0.24(-3.28%)
Sep 13, 2019 7.121 7.305 7.038 7.159 782,878 +0.10(+1.44%)
Sep 12, 2019 6.930 7.146 6.816 7.057 1,039,515 +0.08(+1.18%)
Sep 11, 2019 6.968 7.083 6.835 6.975 1,020,859 -0.03(-0.45%)
Sep 10, 2019 7.083 7.134 6.905 7.006 1,177,742 -0.07(-0.99%)
Sep 09, 2019 6.886 7.076 6.778 7.076 1,144,539 +0.29(+4.21%)
Sep 06, 2019 6.797 6.886 6.733 6.790 922,672 -0.01(-0.09%)
Sep 05, 2019 7.000 7.076 6.740 6.797 1,235,273 -0.14(-2.01%)
Sep 04, 2019 6.752 7.038 6.644 6.937 2,035,809 +0.25(+3.70%)
Sep 03, 2019 6.625 6.746 6.479 6.689 1,301,057 +0.04(+0.57%)
Aug 30, 2019 6.441 6.778 6.441 6.651 1,019,332 +0.28(+4.39%)
Aug 29, 2019 6.416 6.536 6.295 6.371 745,093 +0.04(+0.60%)
Aug 28, 2019 6.314 6.365 6.104 6.333 1,084,149 +0.05(+0.81%)
Aug 27, 2019 6.320 6.403 6.174 6.282 833,823 +0.05(+0.82%)
Aug 26, 2019 6.219 6.371 6.168 6.232 560,974 +0.09(+1.45%)
Aug 23, 2019 6.517 6.670 6.092 6.143 1,073,014 -0.50(-7.55%)
Aug 22, 2019 6.613 6.733 6.549 6.644 957,325 +0.08(+1.26%)
Aug 21, 2019 6.555 6.619 6.333 6.562 1,081,841 +0.07(+1.08%)
Aug 20, 2019 6.308 6.524 6.181 6.492 838,245 +0.14(+2.20%)
Aug 19, 2019 6.352 6.393 6.130 6.352 1,168,649 +0.08(+1.32%)
Aug 16, 2019 5.984 6.346 5.933 6.270 1,397,154 +0.42(+7.17%)
Aug 15, 2019 5.850 5.895 5.723 5.850 605,570 -0.01(-0.11%)
Aug 14, 2019 6.041 6.130 5.825 5.857 1,292,036 -0.32(-5.14%)
Aug 13, 2019 5.780 6.263 5.653 6.174 1,268,353 +0.50(+8.72%)
Aug 12, 2019 5.819 5.836 5.596 5.679 1,207,528 -0.22(-3.77%)
Aug 09, 2019 5.927 5.971 5.666 5.901 1,425,805 -0.02(-0.32%)
Aug 08, 2019 5.653 6.016 5.488 5.920 1,270,456 +0.38(+6.88%)
Aug 07, 2019 5.590 5.647 5.463 5.539 897,350 -0.06(-1.02%)
Aug 06, 2019 5.495 5.666 5.463 5.596 1,009,990 +0.20(+3.65%)
Aug 05, 2019 5.577 5.584 5.310 5.399 1,332,605 -0.32(-5.66%)
Aug 02, 2019 5.876 5.906 5.610 5.723 596,801 -0.05(-0.88%)
Aug 01, 2019 6.251 6.251 5.704 5.774 1,473,995 -0.50(-8.00%)
Jul 31, 2019 6.384 6.409 6.193 6.276 689,238 -0.08(-1.20%)
Jul 30, 2019 6.365 6.447 6.136 6.352 1,255,349 -0.04(-0.70%)
Jul 29, 2019 6.632 6.632 6.384 6.397 444,251 -0.21(-3.17%)
Jul 26, 2019 6.562 6.619 6.435 6.606 687,478 +0.07(+1.07%)
Jul 25, 2019 6.644 6.835 6.486 6.536 736,573 -0.13(-2.00%)
Jul 24, 2019 6.670 6.740 6.460 6.670 1,374,264 -0.24(-3.40%)
Jul 23, 2019 7.140 7.159 6.803 6.905 1,545,603 -0.29(-4.06%)
Jul 22, 2019 6.816 7.343 6.816 7.197 2,075,740 +0.43(+6.38%)
Jul 19, 2019 6.968 7.095 6.695 6.765 1,023,425 -0.17(-2.38%)
Jul 18, 2019 6.759 6.937 6.556 6.930 679,583 +0.12(+1.77%)
Jul 17, 2019 6.892 6.898 6.606 6.810 988,853 -0.08(-1.11%)
Jul 16, 2019 6.860 6.981 6.759 6.886 666,054 +0.08(+1.12%)
Jul 15, 2019 6.765 6.956 6.759 6.810 758,677 +0.04(+0.66%)
Jul 12, 2019 6.829 6.886 6.670 6.765 532,886 -0.03(-0.47%)
Jul 11, 2019 6.733 6.968 6.727 6.797 763,721 +0.10(+1.52%)
Jul 10, 2019 6.956 6.956 6.644 6.695 816,952 -0.13(-1.95%)
Jul 09, 2019 6.587 6.854 6.473 6.829 773,363 +0.25(+3.76%)
Jul 08, 2019 6.670 6.765 6.378 6.581 1,063,502 -0.13(-1.89%)
Jul 05, 2019 6.289 6.765 6.206 6.708 1,738,296 +0.43(+6.77%)
Jul 03, 2019 6.244 6.359 6.162 6.282 601,209 +0.04(+0.61%)
Jul 02, 2019 6.193 6.333 6.028 6.244 796,280 +0.10(+1.65%)
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.