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 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%)
Jul 01, 2019 6.193 6.308 6.130 6.143 854,417 +0.01(+0.21%)
Jun 28, 2019 5.831 6.130 5.711 6.130 865,055 +0.30(+5.12%)
Jun 27, 2019 5.717 5.882 5.622 5.831 775,887 +0.24(+4.20%)
Jun 26, 2019 5.412 5.645 5.399 5.596 629,149 +0.24(+4.51%)
Jun 25, 2019 5.285 5.374 5.253 5.355 510,585 +0.07(+1.32%)
Jun 24, 2019 5.399 5.450 5.260 5.285 434,007 -0.05(-0.95%)
Jun 21, 2019 5.399 5.495 5.298 5.336 861,591 -0.10(-1.87%)
Jun 20, 2019 5.501 5.615 5.317 5.437 478,550 -0.07(-1.27%)
Jun 19, 2019 5.304 5.692 5.291 5.507 981,002 +0.19(+3.58%)
Jun 18, 2019 5.018 5.406 4.999 5.317 794,514 +0.34(+6.90%)
Jun 17, 2019 4.967 5.063 4.924 4.974 301,132 +0.01(+0.26%)
Jun 14, 2019 5.114 5.177 4.866 4.961 501,558 -0.15(-2.86%)
Jun 13, 2019 4.955 5.120 4.942 5.107 454,949 +0.19(+3.88%)
Jun 12, 2019 5.056 5.056 4.898 4.917 274,207 -0.22(-4.21%)
Jun 11, 2019 5.126 5.218 5.031 5.133 419,780 +0.09(+1.76%)
Jun 10, 2019 5.037 5.209 5.025 5.044 300,162 -0.02(-0.38%)
Jun 07, 2019 5.222 5.222 4.999 5.063 553,351 -0.15(-2.80%)
Jun 06, 2019 4.929 5.228 4.923 5.209 973,957 +0.27(+5.53%)
Jun 05, 2019 4.834 4.961 4.720 4.936 611,213 +0.10(+2.10%)
Jun 04, 2019 4.701 4.853 4.656 4.834 669,717 +0.22(+4.68%)
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.