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 (%)
Sep 29, 2017 6.162 6.257 6.070 6.168 775,281 +0.03(+0.41%)
Sep 28, 2017 6.232 6.327 5.977 6.143 765,335 -0.11(-1.73%)
Sep 27, 2017 6.104 6.325 6.035 6.251 876,655 +0.17(+2.71%)
Sep 26, 2017 6.104 6.308 6.002 6.085 983,966 -0.01(-0.21%)
Sep 25, 2017 6.613 6.634 6.041 6.098 1,546,112 -0.53(-7.96%)
Sep 22, 2017 6.670 6.822 6.581 6.625 574,321 -0.04(-0.57%)
Sep 21, 2017 6.924 6.994 6.606 6.663 602,190 -0.32(-4.55%)
Sep 20, 2017 6.822 7.146 6.797 6.981 735,981 +0.22(+3.19%)
Sep 19, 2017 6.841 6.873 6.721 6.765 372,700 -0.05(-0.75%)
Sep 18, 2017 6.911 6.975 6.797 6.816 320,226 -0.11(-1.65%)
Sep 15, 2017 6.905 6.921 6.740 6.930 842,516 +0.01(+0.18%)
Sep 14, 2017 6.771 6.918 6.638 6.918 1,013,038 +0.11(+1.68%)
Sep 13, 2017 7.013 7.013 6.549 6.803 2,043,874 -0.27(-3.86%)
Sep 12, 2017 7.286 7.026 7.076 673,700 -0.21(-2.88%)
Sep 11, 2017 7.235 7.413 7.146 7.286 788,615 +0.09(+1.24%)
Sep 08, 2017 7.273 7.623 7.089 7.197 954,191 +0.05(+0.71%)
Sep 07, 2017 7.356 7.457 7.127 7.146 400,444 -0.16(-2.17%)
Sep 06, 2017 7.153 7.413 7.146 7.305 652,948 +0.27(+3.88%)
Sep 05, 2017 7.337 7.464 6.987 7.032 603,290 -0.31(-4.24%)
Sep 01, 2017 7.305 7.477 7.254 7.343 392,253 +0.10(+1.31%)
Aug 31, 2017 7.051 7.400 7.051 7.248 794,529 +0.27(+3.82%)
Aug 30, 2017 7.261 7.261 6.949 6.981 666,500 -0.28(-3.85%)
Aug 29, 2017 7.438 7.438 6.994 7.261 754,806 -0.12(-1.64%)
Aug 28, 2017 7.654 7.781 7.292 7.381 719,486 -0.30(-3.97%)
Aug 25, 2017 7.235 7.769 7.210 7.686 1,316,890 +0.48(+6.61%)
Aug 24, 2017 7.153 7.315 7.019 7.210 681,217 +0.06(+0.80%)
Aug 23, 2017 7.076 7.227 6.949 7.153 714,940 +0.01(+0.18%)
Aug 22, 2017 6.962 7.178 6.905 7.140 1,400,524 +0.20(+2.84%)
Aug 21, 2017 6.943 7.127 6.816 6.943 623,629 +0.00(+0.00%)
Aug 18, 2017 6.949 7.038 6.784 6.943 836,535 +0.02(+0.28%)
Aug 17, 2017 7.134 7.280 6.689 6.924 1,531,197 -0.36(-4.89%)
Aug 16, 2017 6.733 7.381 6.733 7.280 2,548,973 +0.76(+11.70%)
Aug 15, 2017 6.765 6.911 6.428 6.517 920,002 -0.24(-3.48%)
Aug 14, 2017 6.695 6.879 6.632 6.752 1,330,429 +0.20(+3.10%)
Aug 11, 2017 6.416 6.702 6.359 6.549 730,174 +0.03(+0.39%)
Aug 10, 2017 6.263 6.549 6.244 6.524 1,640,871 +0.17(+2.70%)
Aug 09, 2017 6.416 6.498 6.162 6.352 1,091,095 +0.02(+0.30%)
Aug 08, 2017 6.390 6.390 6.251 6.333 604,677 -0.05(-0.80%)
Aug 07, 2017 6.257 6.486 6.257 6.384 1,125,182 +0.13(+2.13%)
Aug 04, 2017 6.333 6.530 6.225 6.251 2,699,541 -0.08(-1.30%)
Aug 03, 2017 6.517 6.689 6.207 6.333 5,667,483 -0.22(-3.39%)
Aug 02, 2017 6.536 6.721 6.422 6.555 703,205 -0.06(-0.96%)
Aug 01, 2017 6.403 6.765 6.403 6.619 746,559 +0.24(+3.78%)
Jul 31, 2017 6.085 6.447 6.085 6.378 631,993 +0.30(+4.91%)
Jul 28, 2017 6.035 6.251 5.946 6.079 403,427 -0.03(-0.52%)
Jul 27, 2017 6.251 6.308 5.946 6.111 421,569 -0.17(-2.73%)
Jul 26, 2017 6.403 6.511 6.181 6.282 242,884 -0.16(-2.47%)
Jul 25, 2017 6.206 6.555 6.206 6.441 484,353 +0.34(+5.52%)
Jul 24, 2017 6.130 6.238 6.098 6.104 165,835 -0.06(-1.03%)
Jul 21, 2017 5.850 6.212 5.827 6.168 523,932 -0.04(-0.72%)
Jul 20, 2017 6.479 6.543 6.092 6.212 593,996 -0.15(-2.40%)
Jul 19, 2017 6.339 6.555 6.244 6.365 539,627 +0.01(+0.20%)
Jul 18, 2017 6.536 6.670 6.295 6.352 626,693 -0.16(-2.44%)
Jul 17, 2017 6.409 6.721 6.378 6.511 572,019 +0.08(+1.18%)
Jul 14, 2017 6.543 6.625 6.091 6.435 918,641 -0.09(-1.36%)
Jul 13, 2017 6.486 6.841 6.263 6.524 949,418 +0.20(+3.22%)
Jul 12, 2017 6.212 6.397 6.047 6.320 948,377 +0.37(+6.19%)
Jul 11, 2017 5.812 6.308 5.787 5.952 1,390,493 +0.17(+2.97%)
Jul 10, 2017 5.761 6.003 5.746 5.780 358,272 -0.05(-0.87%)
Jul 07, 2017 5.768 5.876 5.730 5.831 281,395 +0.03(+0.44%)
Jul 06, 2017 5.838 5.927 5.711 5.806 464,510 -0.15(-2.56%)
Jul 05, 2017 5.984 6.060 5.628 5.958 562,103 -0.11(-1.78%)
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.