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 (%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.16(-1.94%)
Aug 30, 2018 8.372 8.415 8.099 8.182 445,740 -0.13(-1.53%)
Aug 29, 2018 8.436 8.436 8.226 8.309 240,014 -0.07(-0.83%)
Aug 28, 2018 8.417 8.537 8.359 8.379 231,833 -0.10(-1.12%)
Aug 27, 2018 8.455 8.722 8.410 8.474 292,812 -0.06(-0.74%)
Aug 24, 2018 8.379 8.569 8.379 8.537 234,564 +0.15(+1.74%)
Aug 23, 2018 8.512 8.519 8.372 8.391 234,172 -0.10(-1.20%)
Aug 22, 2018 8.391 8.582 8.391 8.493 321,258 +0.10(+1.13%)
Aug 21, 2018 8.252 8.480 8.252 8.398 282,780 +0.15(+1.85%)
Aug 20, 2018 8.067 8.283 8.067 8.245 517,452 +0.22(+2.69%)
Aug 17, 2018 7.966 8.074 7.928 8.029 305,248 +0.07(+0.88%)
Aug 16, 2018 7.947 8.093 7.908 7.959 366,555 +0.08(+1.05%)
Aug 15, 2018 8.163 8.226 7.832 7.877 730,614 -0.36(-4.39%)
Aug 14, 2018 8.067 8.277 8.067 8.239 361,701 +0.22(+2.77%)
Aug 13, 2018 8.391 8.391 8.010 8.016 726,084 -0.33(-3.96%)
Aug 10, 2018 8.404 8.575 8.283 8.347 412,140 -0.08(-0.90%)
Aug 09, 2018 8.620 8.626 8.385 8.423 409,936 -0.24(-2.79%)
Aug 08, 2018 9.020 9.052 8.385 8.664 867,725 -0.08(-0.87%)
Aug 07, 2018 8.823 8.912 8.633 8.741 577,559 -0.01(-0.15%)
Aug 06, 2018 8.893 9.065 8.703 8.753 902,653 -0.14(-1.57%)
Aug 03, 2018 8.658 8.893 8.652 8.893 686,061 +0.25(+2.87%)
Aug 02, 2018 8.404 8.779 8.385 8.645 593,385 +0.15(+1.80%)
Aug 01, 2018 8.455 8.518 8.226 8.493 907,945 -0.01(-0.15%)
Jul 31, 2018 8.290 8.671 8.169 8.506 1,255,044 +0.34(+4.12%)
Jul 30, 2018 8.144 8.264 8.051 8.169 523,938 +0.03(+0.39%)
Jul 27, 2018 8.252 8.315 7.991 8.137 577,438 -0.11(-1.39%)
Jul 26, 2018 8.252 8.315 8.169 8.252 363,275 -0.02(-0.23%)
Jul 25, 2018 8.315 8.128 8.271 461,818 +0.04(+0.46%)
Jul 24, 2018 8.105 8.321 8.080 8.232 459,116 +0.22(+2.78%)
Jul 23, 2018 7.978 8.118 7.826 8.010 619,883 +0.06(+0.72%)
Jul 20, 2018 8.207 8.213 7.908 7.953 806,765 -0.25(-3.02%)
Jul 19, 2018 8.277 8.321 8.099 8.201 431,888 -0.13(-1.60%)
Jul 18, 2018 8.093 8.385 7.940 8.334 643,446 +0.29(+3.55%)
Jul 17, 2018 7.896 8.118 7.820 8.048 550,751 +0.14(+1.77%)
Jul 16, 2018 8.175 8.252 7.883 7.908 706,757 -0.27(-3.26%)
Jul 13, 2018 8.118 8.271 8.074 8.175 461,216 +0.04(+0.55%)
Jul 12, 2018 8.213 8.061 8.131 536,013 -0.08(-1.01%)
Jul 11, 2018 8.315 8.391 8.207 8.213 463,405 -0.19(-2.27%)
Jul 10, 2018 8.334 8.556 8.296 8.404 742,034 +0.00(+0.00%)
Jul 09, 2018 8.448 8.512 8.245 8.404 566,041 -0.05(-0.60%)
Jul 06, 2018 8.448 8.563 8.404 8.455 472,364 -0.01(-0.15%)
Jul 05, 2018 8.321 8.474 8.290 8.467 1,167,666 +0.24(+2.93%)
Jul 03, 2018 8.226 8.226 8.226 0 +0.10(+1.25%)
Jul 02, 2018 8.093 8.232 7.991 8.124 613,265 -0.04(-0.54%)
Jun 29, 2018 8.258 8.277 8.010 8.169 1,123,581 -0.09(-1.08%)
Jun 28, 2018 8.118 8.379 8.110 8.258 1,322,825 +0.13(+1.64%)
Jun 27, 2018 8.131 8.315 8.036 8.124 5,800,143 -0.81(-9.10%)
Jun 26, 2018 8.836 8.957 8.742 8.938 405,206 +0.11(+1.22%)
Jun 25, 2018 8.969 8.969 8.664 8.830 442,341 -0.12(-1.35%)
Jun 22, 2018 8.855 9.039 8.804 8.950 346,599 +0.13(+1.44%)
Jun 21, 2018 8.995 9.002 8.798 8.823 351,673 -0.15(-1.70%)
Jun 20, 2018 9.204 9.268 8.893 8.976 740,894 -0.14(-1.53%)
Jun 19, 2018 8.995 9.115 8.830 9.115 1,075,575 -0.02(-0.21%)
Jun 18, 2018 8.906 9.211 8.837 9.134 831,238 +0.22(+2.49%)
Jun 15, 2018 8.925 8.925 8.912 890,388 -0.01(-0.14%)
Jun 14, 2018 8.772 9.274 8.772 8.925 1,505,699 +0.15(+1.74%)
Jun 13, 2018 8.512 8.823 8.493 8.772 858,477 +0.33(+3.91%)
Jun 12, 2018 8.404 8.531 8.067 8.442 1,045,635 +0.02(+0.23%)
Jun 11, 2018 8.429 8.499 8.277 8.423 554,697 +0.09(+1.07%)
Jun 08, 2018 8.461 8.461 8.302 8.334 432,894 -0.12(-1.43%)
Jun 07, 2018 8.639 8.671 8.391 8.455 371,370 -0.18(-2.13%)
Jun 06, 2018 8.709 8.836 8.569 8.639 730,556 -0.02(-0.22%)
Jun 05, 2018 8.607 8.709 8.525 8.658 354,097 +0.04(+0.52%)
Jun 04, 2018 8.347 8.683 8.296 8.614 567,101 +0.30(+3.59%)
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.