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 (%)
Nov 30, 2020 5.424 5.712 5.173 5.270 4,425,568 +0.33(+6.62%)
Nov 27, 2020 4.750 5.006 4.692 4.942 819,363 +0.19(+4.05%)
Nov 25, 2020 4.782 4.795 4.653 4.750 456,811 +0.00(+0.00%)
Nov 24, 2020 4.916 4.942 4.711 4.750 981,467 -0.15(-3.14%)
Nov 23, 2020 4.531 4.968 4.499 4.904 2,078,771 +0.42(+9.30%)
Nov 20, 2020 4.551 4.563 4.461 4.486 420,821 -0.06(-1.41%)
Nov 19, 2020 4.519 4.570 4.429 4.551 670,453 +0.00(+0.00%)
Nov 18, 2020 4.409 4.583 4.409 4.551 1,613,504 +0.12(+2.75%)
Nov 17, 2020 4.563 4.634 4.365 4.429 988,386 -0.22(-4.83%)
Nov 16, 2020 4.641 4.660 4.519 4.653 1,283,475 +0.15(+3.42%)
Nov 13, 2020 4.551 4.657 4.474 4.499 633,335 -0.05(-1.13%)
Nov 12, 2020 4.551 4.596 4.506 4.551 667,385 +0.06(+1.29%)
Nov 11, 2020 4.531 4.621 4.442 4.493 825,305 -0.02(-0.43%)
Nov 10, 2020 4.493 4.531 4.384 4.512 493,270 +0.04(+0.86%)
Nov 09, 2020 4.486 4.551 4.384 4.474 849,883 +0.23(+5.45%)
Nov 06, 2020 4.172 4.281 4.153 4.243 529,415 +0.17(+4.09%)
Nov 05, 2020 4.076 4.191 4.044 4.076 900,554 +0.10(+2.42%)
Nov 04, 2020 3.986 4.076 3.928 3.979 537,866 +0.00(+0.00%)
Nov 03, 2020 4.044 4.044 3.967 3.979 551,754 +0.03(+0.65%)
Nov 02, 2020 4.056 4.114 3.941 3.954 408,257 -0.05(-1.28%)
Oct 30, 2020 4.037 4.140 3.934 4.005 357,877 -0.01(-0.16%)
Oct 29, 2020 3.934 4.050 3.928 4.011 755,094 +0.06(+1.63%)
Oct 28, 2020 4.275 4.275 3.934 3.947 786,138 -0.43(-9.82%)
Oct 27, 2020 4.397 4.454 4.371 4.377 534,248 -0.04(-0.94%)
Oct 26, 2020 4.442 4.448 4.294 4.419 413,942 -0.03(-0.65%)
Oct 23, 2020 4.454 4.493 4.365 4.448 534,245 +0.01(+0.14%)
Oct 22, 2020 4.429 4.538 4.422 4.442 1,153,532 +0.04(+0.87%)
Oct 21, 2020 4.563 4.608 4.403 4.403 581,512 -0.12(-2.56%)
Oct 20, 2020 4.416 4.544 4.384 4.519 333,455 +0.12(+2.77%)
Oct 19, 2020 4.339 4.422 4.230 4.397 531,476 +0.10(+2.24%)
Oct 16, 2020 4.416 4.416 4.268 4.300 395,737 -0.12(-2.62%)
Oct 15, 2020 4.326 4.448 4.287 4.416 290,954 +0.03(+0.73%)
Oct 14, 2020 4.390 4.480 4.326 4.384 437,604 +0.06(+1.49%)
Oct 13, 2020 4.525 4.544 4.320 4.320 587,175 -0.23(-5.08%)
Oct 12, 2020 4.557 4.576 4.448 4.551 414,740 -0.03(-0.56%)
Oct 09, 2020 4.743 4.795 4.570 4.576 663,716 -0.20(-4.17%)
Oct 08, 2020 4.653 4.795 4.621 4.775 710,432 +0.17(+3.62%)
Oct 07, 2020 4.756 4.814 4.563 4.608 598,139 -0.15(-3.23%)
Oct 06, 2020 4.961 5.032 4.705 4.762 969,962 -0.17(-3.51%)
Oct 05, 2020 4.762 5.032 4.750 4.936 1,099,464 +0.21(+4.34%)
Oct 02, 2020 4.538 4.737 4.493 4.730 979,060 +0.17(+3.66%)
Oct 01, 2020 4.493 4.589 4.403 4.563 835,998 +0.14(+3.19%)
Sep 30, 2020 4.365 4.499 4.365 4.422 500,886 +0.10(+2.23%)
Sep 29, 2020 4.339 4.493 4.320 4.326 535,485 -0.06(-1.46%)
Sep 28, 2020 4.467 4.480 4.339 4.390 425,941 +0.00(+0.00%)
Sep 25, 2020 4.358 4.512 4.300 4.390 489,218 +0.00(+0.00%)
Sep 24, 2020 4.262 4.454 4.178 4.390 771,711 +0.17(+3.95%)
Sep 23, 2020 4.275 4.403 4.217 4.223 513,952 +0.04(+0.92%)
Sep 22, 2020 4.307 4.384 4.172 4.185 461,320 -0.01(-0.31%)
Sep 21, 2020 4.416 4.461 4.166 4.198 583,438 -0.37(-8.02%)
Sep 18, 2020 4.480 4.634 4.442 4.563 671,818 +0.09(+1.94%)
Sep 17, 2020 4.403 4.493 4.397 4.477 316,025 +0.04(+0.79%)
Sep 16, 2020 4.294 4.448 4.255 4.442 321,340 +0.15(+3.44%)
Sep 15, 2020 4.384 4.384 4.294 4.294 230,404 -0.04(-1.04%)
Sep 14, 2020 4.307 4.377 4.268 4.339 354,630 +0.08(+1.81%)
Sep 11, 2020 4.300 4.358 4.191 4.262 562,289 +0.01(+0.30%)
Sep 10, 2020 4.172 4.316 4.172 4.249 448,370 +0.11(+2.64%)
Sep 09, 2020 4.236 4.243 4.127 4.140 463,677 -0.04(-1.07%)
Sep 08, 2020 4.217 4.320 4.172 4.185 592,275 -0.10(-2.40%)
Sep 04, 2020 4.178 4.313 4.140 4.287 583,478 +0.15(+3.57%)
Sep 03, 2020 4.236 4.313 4.069 4.140 629,122 -0.10(-2.35%)
Sep 02, 2020 4.191 4.294 3.986 4.239 1,101,293 -0.14(-3.22%)
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.