Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

24.45 +0.12 (+0.51%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 1, 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 (%)
Dec 31, 2018 5.673 5.895 5.431 5.806 763,830 +0.18(+3.16%)
Dec 28, 2018 5.615 5.819 5.526 5.628 687,478 +0.02(+0.34%)
Dec 27, 2018 5.584 5.615 5.317 5.609 559,749 -0.08(-1.34%)
Dec 26, 2018 5.323 5.704 5.209 5.685 435,687 +0.41(+7.83%)
Dec 24, 2018 5.202 5.368 5.139 5.272 331,066 +0.03(+0.61%)
Dec 21, 2018 5.520 5.568 5.202 5.241 1,236,265 -0.17(-3.17%)
Dec 20, 2018 5.666 5.844 5.399 5.412 862,865 -0.29(-5.02%)
Dec 19, 2018 5.819 6.009 5.653 5.698 603,334 -0.12(-2.07%)
Dec 18, 2018 5.958 5.996 5.653 5.819 1,471,956 -0.05(-0.87%)
Dec 17, 2018 6.219 6.219 5.800 5.869 1,215,614 -0.36(-5.71%)
Dec 14, 2018 6.168 6.355 6.073 6.225 1,050,187 +0.04(+0.72%)
Dec 13, 2018 6.111 6.238 6.111 6.181 862,909 +0.07(+1.14%)
Dec 12, 2018 6.092 6.263 6.085 6.111 416,432 +0.04(+0.63%)
Dec 11, 2018 6.092 6.244 5.831 6.073 468,445 +0.06(+1.06%)
Dec 10, 2018 5.952 6.117 5.768 6.009 1,229,033 -0.01(-0.11%)
Dec 07, 2018 5.927 6.149 5.911 6.016 866,157 +0.08(+1.28%)
Dec 06, 2018 5.952 6.016 5.704 5.939 1,581,197 -0.13(-2.09%)
Dec 04, 2018 6.384 6.384 6.038 6.066 1,101,666 -0.32(-5.07%)
Dec 03, 2018 6.200 6.441 6.098 6.390 1,142,344 +0.31(+5.12%)
Nov 30, 2018 6.149 6.187 5.800 6.079 1,556,154 -0.06(-1.03%)
Nov 29, 2018 6.200 6.301 6.130 6.143 1,434,483 +0.03(+0.42%)
Nov 28, 2018 6.365 6.365 5.952 6.117 1,499,087 -0.29(-4.46%)
Nov 27, 2018 5.914 6.454 5.901 6.403 3,815,458 +0.56(+9.57%)
Nov 26, 2018 5.876 5.907 5.660 5.844 1,949,103 +0.21(+3.72%)
Nov 23, 2018 5.501 5.774 5.463 5.634 1,063,411 +0.18(+3.26%)
Nov 21, 2018 5.457 5.457 5.457 0 +0.27(+5.27%)
Nov 20, 2018 5.514 5.571 5.079 5.183 1,822,640 -0.37(-6.64%)
Nov 19, 2018 5.908 6.035 5.533 5.552 893,387 -0.32(-5.51%)
Nov 16, 2018 5.857 5.908 5.736 5.876 487,705 +0.00(+0.00%)
Nov 15, 2018 6.035 6.111 5.634 5.876 2,514,005 -0.06(-1.07%)
Nov 14, 2018 6.136 6.216 5.761 5.939 1,698,541 -0.20(-3.31%)
Nov 13, 2018 6.517 6.594 6.130 6.143 718,482 -0.34(-5.29%)
Nov 12, 2018 6.708 6.771 6.422 6.486 834,944 -0.20(-3.04%)
Nov 09, 2018 6.670 6.746 6.441 6.689 947,703 -0.03(-0.47%)
Nov 08, 2018 6.670 6.825 6.543 6.721 1,475,535 +0.13(+1.93%)
Nov 07, 2018 7.305 7.381 6.524 6.594 2,977,944 -0.71(-9.66%)
Nov 06, 2018 7.629 7.673 7.273 7.299 1,197,480 -0.37(-4.81%)
Nov 05, 2018 7.642 7.921 7.616 7.667 468,752 -0.04(-0.49%)
Nov 02, 2018 7.947 8.036 7.635 7.705 506,281 -0.17(-2.18%)
Nov 01, 2018 7.769 8.042 7.769 7.877 562,035 +0.16(+2.06%)
Oct 31, 2018 7.426 7.775 7.388 7.718 618,201 +0.37(+5.01%)
Oct 30, 2018 7.311 7.419 7.197 7.349 512,662 +0.03(+0.35%)
Oct 29, 2018 7.585 7.616 7.273 7.324 459,017 -0.08(-1.03%)
Oct 26, 2018 7.445 7.445 7.222 7.400 558,232 -0.09(-1.19%)
Oct 25, 2018 7.438 7.604 7.318 7.489 758,506 +0.13(+1.73%)
Oct 24, 2018 7.769 7.870 7.356 7.362 1,123,291 -0.36(-4.69%)
Oct 23, 2018 7.940 7.940 7.591 7.724 719,056 -0.30(-3.72%)
Oct 22, 2018 7.991 8.283 7.991 8.023 561,493 +0.03(+0.40%)
Oct 19, 2018 8.328 8.410 7.953 7.991 889,298 -0.30(-3.68%)
Oct 18, 2018 8.290 8.506 8.258 8.296 1,134,314 +0.06(+0.69%)
Oct 17, 2018 8.499 8.607 8.182 8.239 1,879,935 -0.35(-4.07%)
Oct 16, 2018 8.639 8.772 8.436 8.588 2,141,980 +0.04(+0.45%)
Oct 15, 2018 8.830 8.925 8.455 8.550 984,346 -0.27(-3.10%)
Oct 12, 2018 8.893 9.179 8.696 8.823 848,210 +0.06(+0.73%)
Oct 11, 2018 8.442 8.849 8.423 8.760 795,172 -0.05(-0.58%)
Oct 10, 2018 8.868 8.957 8.512 8.810 1,093,368 -0.17(-1.91%)
Oct 09, 2018 9.115 9.115 8.890 8.982 412,701 -0.11(-1.26%)
Oct 08, 2018 9.103 9.198 8.849 9.096 557,531 -0.08(-0.90%)
Oct 05, 2018 9.497 9.585 9.109 9.179 842,228 -0.22(-2.36%)
Oct 04, 2018 9.357 9.509 9.230 9.401 1,140,315 +0.01(+0.07%)
Oct 03, 2018 9.528 9.573 9.300 9.395 679,742 -0.04(-0.47%)
Oct 02, 2018 9.547 9.655 9.249 9.439 1,090,498 -0.16(-1.65%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.