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 -0.01 (-0.04%)
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 (%)
Dec 31, 2019 7.489 7.629 7.483 7.534 307,886 +0.05(+0.68%)
Dec 30, 2019 7.400 7.597 7.374 7.483 501,696 +0.06(+0.77%)
Dec 27, 2019 7.610 7.626 7.380 7.425 783,511 -0.19(-2.51%)
Dec 26, 2019 7.406 7.712 7.304 7.617 1,240,030 +0.27(+3.65%)
Dec 24, 2019 7.342 7.457 7.289 7.349 394,577 -0.01(-0.17%)
Dec 23, 2019 7.298 7.463 7.189 7.361 776,065 +0.10(+1.32%)
Dec 20, 2019 7.240 7.355 7.164 7.266 1,367,147 -0.10(-1.39%)
Dec 19, 2019 6.985 7.393 6.889 7.368 1,700,618 +0.36(+5.10%)
Dec 18, 2019 6.743 7.033 6.621 7.010 701,227 +0.27(+4.07%)
Dec 17, 2019 6.838 6.934 6.672 6.736 640,051 -0.08(-1.12%)
Dec 16, 2019 7.004 7.119 6.794 6.813 1,214,028 -0.16(-2.29%)
Dec 13, 2019 6.998 7.017 6.800 6.972 749,336 -0.03(-0.46%)
Dec 12, 2019 6.768 7.017 6.672 7.004 1,406,232 -0.04(-0.54%)
Dec 11, 2019 7.113 7.113 6.832 7.042 811,276 -0.06(-0.81%)
Dec 10, 2019 6.864 7.215 6.736 7.100 2,232,142 +0.24(+3.53%)
Dec 09, 2019 6.698 7.004 6.641 6.857 910,821 -0.02(-0.28%)
Dec 06, 2019 6.864 6.966 6.794 6.877 535,038 +0.08(+1.22%)
Dec 05, 2019 6.883 6.902 6.717 6.794 547,127 -0.04(-0.65%)
Dec 04, 2019 6.813 6.940 6.736 6.838 774,057 +0.05(+0.75%)
Dec 03, 2019 6.672 6.800 6.532 6.787 678,190 -0.02(-0.28%)
Dec 02, 2019 7.010 7.010 6.736 6.806 590,698 -0.20(-2.91%)
Nov 29, 2019 6.857 7.113 6.685 7.010 1,035,746 +0.21(+3.10%)
Nov 27, 2019 6.775 6.806 6.590 6.800 1,150,067 +0.02(+0.28%)
Nov 26, 2019 6.737 6.893 6.711 6.781 808,050 +0.03(+0.38%)
Nov 25, 2019 6.768 6.819 6.698 6.756 1,050,325 +0.01(+0.09%)
Nov 22, 2019 6.857 6.860 6.667 6.749 867,669 -0.03(-0.47%)
Nov 21, 2019 6.698 6.946 6.603 6.781 1,506,520 +0.40(+6.27%)
Nov 20, 2019 6.451 6.565 6.197 6.381 1,076,793 -0.07(-1.08%)
Nov 19, 2019 6.343 6.616 6.337 6.451 912,660 +0.07(+1.09%)
Nov 18, 2019 6.349 6.413 6.159 6.381 683,220 +0.03(+0.50%)
Nov 15, 2019 6.210 6.368 6.124 6.349 726,076 +0.20(+3.31%)
Nov 14, 2019 6.171 6.311 6.070 6.146 940,872 -0.03(-0.51%)
Nov 13, 2019 6.394 6.527 6.108 6.178 1,122,830 -0.30(-4.70%)
Nov 12, 2019 6.432 6.673 6.406 6.483 494,453 +0.05(+0.79%)
Nov 11, 2019 6.317 6.451 6.292 6.432 712,898 +0.07(+1.10%)
Nov 08, 2019 6.356 6.457 6.346 6.362 378,788 -0.02(-0.30%)
Nov 07, 2019 6.616 6.660 6.260 6.381 1,198,769 -0.23(-3.55%)
Nov 06, 2019 6.895 6.908 6.508 6.616 1,339,037 -0.35(-5.01%)
Nov 05, 2019 6.978 7.091 6.857 6.965 797,614 -0.06(-0.90%)
Nov 04, 2019 6.990 7.111 6.927 7.029 746,099 +0.01(+0.18%)
Nov 01, 2019 6.838 7.079 6.813 7.016 589,523 +0.25(+3.76%)
Oct 31, 2019 6.902 7.013 6.660 6.762 1,416,998 -0.20(-2.92%)
Oct 30, 2019 7.136 7.162 6.857 6.965 1,112,654 -0.23(-3.26%)
Oct 29, 2019 7.117 7.263 6.985 7.200 720,184 +0.01(+0.18%)
Oct 28, 2019 7.073 7.232 7.029 7.187 677,085 +0.11(+1.52%)
Oct 25, 2019 7.200 7.264 7.016 7.079 1,061,709 -0.11(-1.59%)
Oct 24, 2019 7.429 7.498 7.168 7.194 2,504,482 -0.17(-2.33%)
Oct 23, 2019 6.978 7.422 6.971 7.365 3,353,037 +0.39(+5.65%)
Oct 22, 2019 6.990 7.086 6.952 6.971 575,647 -0.06(-0.81%)
Oct 21, 2019 7.016 7.111 6.965 7.029 581,256 +0.04(+0.64%)
Oct 18, 2019 6.984 7.181 6.914 6.984 740,566 -0.04(-0.54%)
Oct 17, 2019 6.889 7.067 6.857 7.022 895,154 +0.10(+1.37%)
Oct 16, 2019 6.857 6.987 6.857 6.927 500,745 +0.05(+0.74%)
Oct 15, 2019 7.048 7.048 6.819 6.876 863,975 -0.14(-1.99%)
Oct 14, 2019 7.067 7.162 6.984 7.016 683,264 -0.03(-0.36%)
Oct 11, 2019 7.200 7.200 6.933 7.041 1,873,780 -0.14(-1.95%)
Oct 10, 2019 6.984 7.213 6.895 7.181 1,614,993 +0.20(+2.82%)
Oct 09, 2019 6.762 7.035 6.673 6.984 1,498,412 +0.30(+4.56%)
Oct 08, 2019 6.508 6.700 6.476 6.679 469,224 +0.04(+0.67%)
Oct 07, 2019 6.635 6.781 6.590 6.635 700,013 -0.01(-0.19%)
Oct 04, 2019 6.457 6.660 6.413 6.648 693,631 +0.25(+3.87%)
Oct 03, 2019 6.298 6.419 6.266 6.400 707,921 +0.04(+0.70%)
Oct 02, 2019 6.356 6.444 6.248 6.356 639,695 -0.01(-0.10%)
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.