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 (%)
Feb 28, 2020 5.135 5.578 5.058 5.565 1,263,398 +0.37(+7.17%)
Feb 27, 2020 4.963 5.409 4.848 5.192 1,054,986 +0.08(+1.62%)
Feb 26, 2020 5.244 5.244 5.001 5.110 1,059,900 -0.12(-2.32%)
Feb 25, 2020 5.282 5.384 5.183 5.231 930,459 -0.03(-0.49%)
Feb 24, 2020 5.435 5.511 5.167 5.256 1,243,739 -0.50(-8.75%)
Feb 21, 2020 5.779 5.891 5.684 5.760 1,105,506 -0.08(-1.31%)
Feb 20, 2020 5.907 6.296 5.537 5.837 1,608,159 +0.38(+6.89%)
Feb 19, 2020 5.358 5.499 5.346 5.460 873,863 +0.15(+2.82%)
Feb 18, 2020 5.429 5.448 5.291 5.311 781,039 -0.12(-2.17%)
Feb 14, 2020 5.358 5.492 5.336 5.429 372,787 +0.09(+1.67%)
Feb 13, 2020 5.454 5.460 5.250 5.339 899,559 -0.17(-3.12%)
Feb 12, 2020 5.569 5.741 5.441 5.511 922,364 -0.03(-0.46%)
Feb 11, 2020 5.199 5.620 5.199 5.537 881,636 +0.36(+7.03%)
Feb 10, 2020 5.129 5.221 5.014 5.173 625,625 +0.05(+1.00%)
Feb 07, 2020 5.167 5.167 4.988 5.122 723,784 -0.09(-1.71%)
Feb 06, 2020 5.473 5.499 5.161 5.212 941,546 -0.23(-4.22%)
Feb 05, 2020 5.486 5.505 5.371 5.441 1,172,169 +0.15(+2.90%)
Feb 04, 2020 5.231 5.397 5.110 5.288 1,268,630 +0.11(+2.22%)
Feb 03, 2020 5.173 5.180 5.014 5.173 1,695,670 +0.01(+0.12%)
Jan 31, 2020 5.288 5.352 5.110 5.167 1,225,118 -0.12(-2.35%)
Jan 30, 2020 5.531 5.626 5.199 5.291 1,227,112 -0.35(-6.17%)
Jan 29, 2020 5.448 5.652 5.371 5.639 2,025,587 +0.26(+4.86%)
Jan 28, 2020 5.505 5.543 5.307 5.377 1,168,477 -0.04(-0.82%)
Jan 27, 2020 5.511 5.728 5.326 5.422 1,523,649 -0.47(-7.91%)
Jan 24, 2020 5.996 6.111 5.786 5.888 795,425 -0.13(-2.12%)
Jan 23, 2020 6.130 6.130 5.709 6.015 1,040,867 -0.21(-3.38%)
Jan 22, 2020 6.602 6.602 6.149 6.226 2,031,592 -0.39(-5.88%)
Jan 21, 2020 6.711 6.755 6.558 6.615 1,237,981 -0.16(-2.35%)
Jan 17, 2020 6.838 6.953 6.762 6.774 499,610 -0.06(-0.93%)
Jan 16, 2020 6.889 6.921 6.800 6.838 510,820 -0.03(-0.37%)
Jan 15, 2020 6.972 6.972 6.794 6.864 639,798 -0.08(-1.19%)
Jan 14, 2020 6.825 7.049 6.749 6.947 666,975 +0.11(+1.68%)
Jan 13, 2020 7.030 7.030 6.816 6.832 1,000,676 -0.20(-2.81%)
Jan 10, 2020 7.368 7.380 7.010 7.030 864,872 -0.29(-4.01%)
Jan 09, 2020 7.406 7.406 7.189 7.323 985,939 -0.04(-0.61%)
Jan 08, 2020 7.432 7.489 7.342 7.368 1,677,562 -0.13(-1.79%)
Jan 07, 2020 7.119 7.534 7.087 7.502 2,206,798 +0.36(+5.00%)
Jan 06, 2020 6.915 7.151 6.692 7.144 2,152,623 +0.09(+1.27%)
Jan 03, 2020 7.195 7.412 7.010 7.055 992,479 -0.25(-3.41%)
Jan 02, 2020 7.514 7.514 7.042 7.304 1,262,795 -0.23(-3.05%)
Dec 31, 2019 7.489 7.629 7.483 7.534 307,886 +0.05(+0.68%)
Dec 30, 2019 7.400 7.597 7.374 7.483 501,696 +0.06(+0.77%)
Dec 27, 2019 7.610 7.626 7.380 7.425 783,511 -0.19(-2.51%)
Dec 26, 2019 7.406 7.712 7.304 7.617 1,240,030 +0.27(+3.65%)
Dec 24, 2019 7.342 7.457 7.289 7.349 394,577 -0.01(-0.17%)
Dec 23, 2019 7.298 7.463 7.189 7.361 776,065 +0.10(+1.32%)
Dec 20, 2019 7.240 7.355 7.164 7.266 1,367,147 -0.10(-1.39%)
Dec 19, 2019 6.985 7.393 6.889 7.368 1,700,618 +0.36(+5.10%)
Dec 18, 2019 6.743 7.033 6.621 7.010 701,227 +0.27(+4.07%)
Dec 17, 2019 6.838 6.934 6.672 6.736 640,051 -0.08(-1.12%)
Dec 16, 2019 7.004 7.119 6.794 6.813 1,214,028 -0.16(-2.29%)
Dec 13, 2019 6.998 7.017 6.800 6.972 749,336 -0.03(-0.46%)
Dec 12, 2019 6.768 7.017 6.672 7.004 1,406,232 -0.04(-0.54%)
Dec 11, 2019 7.113 7.113 6.832 7.042 811,276 -0.06(-0.81%)
Dec 10, 2019 6.864 7.215 6.736 7.100 2,232,142 +0.24(+3.53%)
Dec 09, 2019 6.698 7.004 6.641 6.857 910,821 -0.02(-0.28%)
Dec 06, 2019 6.864 6.966 6.794 6.877 535,038 +0.08(+1.22%)
Dec 05, 2019 6.883 6.902 6.717 6.794 547,127 -0.04(-0.65%)
Dec 04, 2019 6.813 6.940 6.736 6.838 774,057 +0.05(+0.75%)
Dec 03, 2019 6.672 6.800 6.532 6.787 678,190 -0.02(-0.28%)
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.