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 (%)
Sep 30, 2016 2.916 2.954 2.827 2.884 196,176 +0.00(+0.00%)
Sep 29, 2016 3.055 3.087 2.884 2.884 230,229 -0.15(-5.02%)
Sep 28, 2016 2.966 3.036 2.804 3.036 353,007 +0.10(+3.24%)
Sep 27, 2016 3.182 3.462 2.935 2.941 480,364 -0.13(-4.14%)
Sep 26, 2016 3.176 3.182 2.986 3.068 345,730 -0.15(-4.73%)
Sep 23, 2016 3.144 3.303 3.132 3.221 359,121 +0.03(+0.79%)
Sep 22, 2016 3.240 3.246 3.168 3.195 397,767 +0.03(+1.00%)
Sep 21, 2016 3.151 3.278 3.138 3.163 262,414 +0.08(+2.47%)
Sep 20, 2016 3.049 3.322 3.049 3.087 350,028 +0.01(+0.21%)
Sep 19, 2016 2.890 3.138 2.890 3.081 630,737 +0.25(+8.99%)
Sep 16, 2016 2.916 3.074 2.820 2.827 792,944 +0.04(+1.37%)
Sep 15, 2016 2.909 2.909 2.731 2.789 1,387,849 -0.18(-6.00%)
Sep 14, 2016 2.884 3.005 2.878 2.966 145,877 +0.00(+0.00%)
Sep 13, 2016 3.074 3.119 2.935 2.966 136,130 -0.17(-5.47%)
Sep 12, 2016 3.303 3.335 3.113 3.138 252,588 -0.23(-6.79%)
Sep 09, 2016 3.449 3.498 3.278 3.367 298,665 -0.15(-4.33%)
Sep 08, 2016 3.017 3.519 3.017 3.519 674,957 +0.58(+19.91%)
Sep 07, 2016 2.782 2.979 2.782 2.935 389,980 +0.18(+6.70%)
Sep 06, 2016 2.693 2.789 2.630 2.751 208,746 +0.14(+5.35%)
Sep 02, 2016 2.611 2.611 2.611 2.611 85,009 +0.01(+0.24%)
Sep 01, 2016 2.662 2.662 2.579 2.604 71,398 -0.06(-2.15%)
Aug 31, 2016 2.617 2.693 2.611 2.662 210,892 -0.01(-0.24%)
Aug 30, 2016 2.719 2.751 2.592 2.668 100,370 -0.06(-2.33%)
Aug 29, 2016 2.706 2.776 2.687 2.731 149,773 +0.02(+0.70%)
Aug 26, 2016 2.623 2.827 2.611 2.712 260,837 +0.09(+3.39%)
Aug 25, 2016 2.603 2.658 2.541 2.623 67,420 +0.02(+0.73%)
Aug 24, 2016 2.592 2.623 2.585 2.604 71,608 -0.02(-0.61%)
Aug 23, 2016 2.630 2.662 2.579 2.620 25,414 +0.02(+0.73%)
Aug 22, 2016 2.623 2.712 2.598 2.601 101,330 -0.07(-2.50%)
Aug 19, 2016 2.611 2.757 2.608 2.668 95,214 +0.00(+0.00%)
Aug 18, 2016 2.604 2.725 2.604 2.668 58,403 +0.04(+1.45%)
Aug 17, 2016 2.655 2.744 2.598 2.630 49,362 -0.02(-0.72%)
Aug 16, 2016 2.541 2.808 2.541 2.649 195,774 +0.11(+4.25%)
Aug 15, 2016 2.541 2.541 2.509 2.541 136,023 -0.01(-0.25%)
Aug 12, 2016 2.547 2.598 2.515 2.547 119,291 +0.01(+0.25%)
Aug 11, 2016 2.541 2.719 2.522 2.541 77,861 +0.01(+0.25%)
Aug 10, 2016 2.649 2.763 2.509 2.535 164,772 -0.11(-4.32%)
Aug 09, 2016 2.827 2.852 2.643 2.649 147,900 -0.16(-5.66%)
Aug 08, 2016 2.795 2.858 2.789 2.808 250,702 +0.01(+0.45%)
Aug 05, 2016 2.623 2.820 2.604 2.795 87,569 +0.18(+7.06%)
Aug 04, 2016 2.630 2.636 2.573 2.611 28,971 -0.04(-1.67%)
Aug 03, 2016 2.608 2.674 2.541 2.655 27,804 +0.08(+2.96%)
Aug 02, 2016 2.649 2.651 2.541 2.579 47,663 -0.10(-3.56%)
Aug 01, 2016 2.738 2.760 2.617 2.674 102,358 -0.15(-5.39%)
Jul 29, 2016 2.528 2.852 2.503 2.827 174,037 +0.29(+11.25%)
Jul 28, 2016 2.484 2.541 2.452 2.541 35,266 +0.06(+2.30%)
Jul 27, 2016 2.446 2.541 2.439 2.484 58,916 +0.03(+1.03%)
Jul 26, 2016 2.477 2.509 2.439 2.458 105,122 -0.04(-1.53%)
Jul 25, 2016 2.668 2.674 2.471 2.496 170,270 -0.15(-5.76%)
Jul 22, 2016 2.858 2.935 2.617 2.649 211,374 -0.18(-6.29%)
Jul 21, 2016 2.623 2.903 2.623 2.827 392,536 +0.23(+8.80%)
Jul 20, 2016 2.573 2.630 2.532 2.598 163,930 +0.02(+0.74%)
Jul 19, 2016 2.617 2.693 2.554 2.579 297,807 +0.13(+5.32%)
Jul 18, 2016 2.319 2.465 2.306 2.449 106,287 +0.13(+5.62%)
Jul 15, 2016 2.382 2.382 2.300 2.319 89,628 -0.07(-2.93%)
Jul 14, 2016 2.458 2.490 2.357 2.388 66,411 -0.01(-0.53%)
Jul 13, 2016 2.369 2.465 2.344 2.401 90,348 +0.04(+1.89%)
Jul 12, 2016 2.223 2.458 2.223 2.357 158,771 +0.18(+8.16%)
Jul 11, 2016 2.319 2.339 2.084 2.179 88,270 -0.10(-4.19%)
Jul 08, 2016 2.064 2.306 2.033 2.274 209,935 +0.24(+11.88%)
Jul 07, 2016 2.064 2.096 2.020 2.033 48,956 +0.12(+6.31%)
Jul 05, 2016 1.855 1.950 1.855 1.912 125,144 +0.05(+2.73%)
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.