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 )

24.32 -0.31 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2018 7.388 7.388 7.388 0 +0.24(+3.29%)
Mar 28, 2018 7.451 7.553 7.090 7.153 498,199 -0.31(-4.17%)
Mar 27, 2018 7.705 7.781 7.381 7.464 328,010 -0.19(-2.49%)
Mar 26, 2018 7.426 7.693 7.159 7.654 540,398 +0.34(+4.60%)
Mar 23, 2018 7.489 7.813 7.305 7.318 988,180 -0.18(-2.37%)
Mar 22, 2018 7.743 7.743 7.451 7.496 345,992 -0.24(-3.12%)
Mar 21, 2018 7.616 7.912 7.589 7.737 282,658 +0.11(+1.42%)
Mar 20, 2018 7.781 7.893 7.553 7.629 303,351 -0.13(-1.72%)
Mar 19, 2018 7.896 7.896 7.572 7.762 400,886 -0.15(-1.85%)
Mar 16, 2018 7.807 7.940 7.705 7.908 461,519 +0.08(+1.06%)
Mar 15, 2018 8.213 8.258 7.769 7.826 509,217 -0.40(-4.86%)
Mar 14, 2018 8.080 8.379 8.067 8.226 475,405 +0.00(+0.00%)
Mar 13, 2018 8.309 8.385 8.118 8.226 662,685 -0.08(-0.92%)
Mar 12, 2018 8.163 8.434 8.163 8.302 917,377 +0.23(+2.83%)
Mar 09, 2018 8.105 8.156 8.036 8.074 388,190 +0.03(+0.32%)
Mar 08, 2018 8.029 8.112 7.959 8.048 394,073 +0.03(+0.40%)
Mar 07, 2018 8.226 7.947 8.016 835,517 -0.21(-2.55%)
Mar 06, 2018 8.277 8.296 8.137 8.226 389,147 +0.03(+0.39%)
Mar 05, 2018 7.877 8.290 7.813 8.194 1,051,951 +0.23(+2.87%)
Mar 02, 2018 7.940 8.042 7.629 7.966 422,386 -0.03(-0.40%)
Mar 01, 2018 8.074 8.194 7.845 7.997 861,328 -0.05(-0.63%)
Feb 28, 2018 8.004 8.442 7.797 8.048 1,234,856 +0.11(+1.44%)
Feb 27, 2018 7.839 8.004 7.772 7.934 480,248 +0.08(+1.05%)
Feb 26, 2018 7.724 7.902 7.527 7.851 455,401 +0.17(+2.23%)
Feb 23, 2018 7.928 7.928 7.623 7.680 491,735 -0.20(-2.58%)
Feb 22, 2018 7.718 7.991 7.718 7.883 569,845 +0.17(+2.14%)
Feb 21, 2018 7.743 7.915 7.705 7.718 383,786 +0.01(+0.08%)
Feb 20, 2018 7.470 7.921 7.470 7.712 680,076 +0.24(+3.23%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.25%)
Feb 15, 2018 7.349 7.508 7.165 7.489 355,170 +0.19(+2.61%)
Feb 14, 2018 7.076 7.388 7.076 7.299 472,513 +0.20(+2.86%)
Feb 13, 2018 7.045 7.153 6.962 7.095 221,454 -0.01(-0.18%)
Feb 12, 2018 6.956 7.194 6.819 7.108 626,822 +0.24(+3.52%)
Feb 09, 2018 6.670 6.898 6.479 6.867 973,586 +0.25(+3.84%)
Feb 08, 2018 6.740 6.949 6.670 6.613 1,017,232 -0.12(-1.79%)
Feb 07, 2018 6.689 6.892 6.689 6.733 893,355 +0.06(+0.86%)
Feb 06, 2018 6.543 6.816 6.486 6.676 1,608,870 +0.10(+1.45%)
Feb 05, 2018 6.663 6.879 6.479 6.581 1,103,257 -0.10(-1.43%)
Feb 02, 2018 6.879 6.911 6.670 6.676 1,235,029 -0.22(-3.22%)
Feb 01, 2018 7.095 7.127 6.854 6.898 894,426 -0.18(-2.60%)
Jan 31, 2018 7.057 7.242 6.860 7.083 626,874 +0.10(+1.36%)
Jan 30, 2018 7.286 7.286 6.924 6.987 1,722,100 -0.31(-4.26%)
Jan 29, 2018 7.483 7.489 7.286 7.299 253,197 -0.24(-3.12%)
Jan 26, 2018 7.496 7.610 7.432 7.534 267,693 +0.11(+1.45%)
Jan 25, 2018 7.457 7.508 7.292 7.426 497,325 -0.04(-0.60%)
Jan 24, 2018 7.610 7.673 7.426 7.470 344,499 -0.11(-1.51%)
Jan 23, 2018 7.623 7.718 7.305 7.585 1,034,250 +0.00(+0.00%)
Jan 22, 2018 7.299 7.648 7.299 7.585 1,413,405 +0.29(+3.92%)
Jan 19, 2018 7.343 7.388 7.197 7.299 732,607 -0.05(-0.69%)
Jan 18, 2018 7.451 7.451 7.305 7.349 216,632 -0.10(-1.36%)
Jan 17, 2018 7.369 7.540 7.184 7.451 601,936 +0.06(+0.86%)
Jan 16, 2018 7.597 7.667 7.292 7.388 483,661 -0.17(-2.19%)
Jan 12, 2018 7.553 7.553 7.553 0 +0.06(+0.76%)
Jan 11, 2018 7.585 7.591 7.407 7.496 365,464 -0.01(-0.17%)
Jan 10, 2018 7.667 7.680 7.432 7.508 374,062 -0.19(-2.48%)
Jan 09, 2018 7.883 7.928 7.654 7.699 525,942 -0.21(-2.65%)
Jan 08, 2018 7.731 7.915 7.642 7.908 621,608 +0.16(+2.05%)
Jan 05, 2018 7.921 7.940 7.540 7.750 594,987 -0.12(-1.53%)
Jan 04, 2018 7.845 8.093 7.807 7.870 908,791 +0.12(+1.56%)
Jan 03, 2018 7.591 7.950 7.527 7.750 1,032,414 +0.24(+3.13%)
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.