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 )

25.67 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2016 3.246 3.246 3.246 0 +0.01(+0.39%)
Dec 29, 2016 3.348 3.386 3.189 3.233 172,167 -0.13(-3.78%)
Dec 28, 2016 3.297 3.379 3.240 3.360 350,396 +0.04(+1.34%)
Dec 27, 2016 3.246 3.379 3.214 3.316 204,159 +0.06(+1.75%)
Dec 23, 2016 3.259 3.259 3.259 0 +0.13(+4.27%)
Dec 22, 2016 3.062 3.202 3.017 3.125 204,277 +0.09(+2.93%)
Dec 21, 2016 3.062 3.100 2.979 3.036 608,904 -0.02(-0.62%)
Dec 20, 2016 3.214 3.233 2.941 3.055 1,000,087 -0.15(-4.75%)
Dec 19, 2016 3.379 3.437 3.195 3.208 565,870 -0.17(-5.08%)
Dec 16, 2016 3.691 3.729 3.329 3.379 707,934 -0.25(-6.99%)
Dec 15, 2016 3.411 3.875 3.379 3.633 1,707,725 +0.24(+7.12%)
Dec 14, 2016 3.335 3.487 3.335 3.392 650,195 -0.01(-0.37%)
Dec 13, 2016 3.443 3.551 3.373 3.405 417,828 -0.07(-2.01%)
Dec 12, 2016 3.494 3.564 3.322 3.475 438,364 -0.03(-0.91%)
Dec 09, 2016 3.424 3.557 3.392 3.506 581,000 +0.07(+2.03%)
Dec 08, 2016 3.443 3.449 3.284 3.437 582,790 -0.01(-0.37%)
Dec 07, 2016 3.475 3.519 3.430 3.449 439,221 -0.04(-1.27%)
Dec 06, 2016 3.398 3.519 3.329 3.494 438,856 +0.12(+3.58%)
Dec 05, 2016 3.303 3.417 3.278 3.373 559,888 +0.13(+4.12%)
Dec 02, 2016 3.144 3.329 3.104 3.240 437,464 +0.08(+2.41%)
Dec 01, 2016 3.303 3.494 3.113 3.163 834,420 -0.12(-3.68%)
Nov 30, 2016 3.456 3.545 3.252 3.284 452,626 -0.13(-3.90%)
Nov 29, 2016 3.392 3.519 3.354 3.417 353,740 -0.01(-0.37%)
Nov 28, 2016 3.233 3.583 3.233 3.430 556,646 +0.18(+5.68%)
Nov 25, 2016 3.341 3.405 3.227 3.246 241,658 -0.12(-3.58%)
Nov 23, 2016 3.367 3.367 3.367 0 -0.10(-2.75%)
Nov 22, 2016 3.487 3.653 3.335 3.462 1,896,177 +0.03(+0.74%)
Nov 21, 2016 3.494 3.502 3.367 3.437 625,460 +0.01(+0.19%)
Nov 18, 2016 3.462 3.576 3.271 3.430 569,886 +0.03(+0.75%)
Nov 17, 2016 3.748 3.748 3.252 3.405 1,345,218 -0.17(-4.63%)
Nov 16, 2016 3.659 3.768 3.373 3.570 4,771,958 +0.20(+6.04%)
Nov 15, 2016 3.430 3.557 3.316 3.367 2,135,743 +0.10(+3.11%)
Nov 14, 2016 3.379 3.424 3.198 3.265 2,892,774 -0.06(-1.72%)
Nov 11, 2016 3.462 3.462 3.106 3.322 678,048 +0.05(+1.55%)
Nov 10, 2016 2.960 3.290 2.954 3.271 723,862 +0.32(+10.75%)
Nov 09, 2016 2.827 3.011 2.751 2.954 158,425 +0.13(+4.49%)
Nov 08, 2016 2.731 2.852 2.674 2.827 112,175 +0.11(+3.97%)
Nov 07, 2016 2.668 2.729 2.604 2.719 178,258 +0.13(+4.90%)
Nov 04, 2016 2.579 2.712 2.573 2.592 118,680 -0.01(-0.49%)
Nov 03, 2016 2.668 2.700 2.566 2.604 252,955 -0.05(-1.91%)
Nov 02, 2016 2.770 2.782 2.630 2.655 144,855 -0.11(-4.13%)
Nov 01, 2016 2.928 2.941 2.770 2.770 208,258 -0.13(-4.39%)
Oct 31, 2016 2.852 2.928 2.827 2.897 100,247 +0.03(+1.11%)
Oct 28, 2016 2.808 2.909 2.808 2.865 101,424 +0.04(+1.35%)
Oct 27, 2016 2.865 2.865 2.808 2.827 63,209 -0.01(-0.45%)
Oct 26, 2016 2.871 2.947 2.827 2.839 141,632 -0.04(-1.32%)
Oct 25, 2016 2.858 2.935 2.833 2.878 236,271 -0.01(-0.44%)
Oct 24, 2016 2.935 2.935 2.858 2.890 326,354 -0.04(-1.51%)
Oct 21, 2016 2.928 3.011 2.922 2.935 46,431 -0.02(-0.65%)
Oct 20, 2016 3.017 3.062 2.909 2.954 395,826 -0.11(-3.53%)
Oct 19, 2016 3.005 3.074 2.973 3.062 186,160 +0.09(+2.99%)
Oct 18, 2016 2.992 3.011 2.909 2.973 185,986 +0.08(+2.63%)
Oct 17, 2016 2.986 2.992 2.858 2.897 148,158 -0.10(-3.39%)
Oct 14, 2016 3.017 3.100 2.935 2.998 187,744 +0.01(+0.21%)
Oct 13, 2016 2.992 3.005 2.916 2.992 221,679 +0.00(+0.00%)
Oct 12, 2016 2.954 3.074 2.912 2.992 144,002 +0.03(+1.07%)
Oct 11, 2016 2.909 2.973 2.890 2.960 213,198 +0.07(+2.42%)
Oct 10, 2016 3.182 3.202 2.865 2.890 630,613 -0.14(-4.61%)
Oct 07, 2016 3.170 3.208 3.011 3.030 184,403 -0.14(-4.41%)
Oct 06, 2016 3.094 3.195 3.068 3.170 399,638 +0.08(+2.67%)
Oct 05, 2016 2.941 3.208 2.928 3.087 444,269 +0.18(+6.11%)
Oct 04, 2016 2.954 2.992 2.884 2.909 264,245 -0.03(-0.87%)
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.