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 )

24.46 +0.14 (+0.58%)
Streaming Delayed Price Updated: 11:59 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 (%)
Aug 31, 2018 8.019 8.019 8.019 0 -0.16(-1.94%)
Aug 30, 2018 8.368 8.411 8.095 8.178 445,951 -0.13(-1.53%)
Aug 29, 2018 8.432 8.432 8.222 8.305 240,128 -0.07(-0.83%)
Aug 28, 2018 8.413 8.533 8.356 8.375 231,942 -0.10(-1.12%)
Aug 27, 2018 8.451 8.717 8.406 8.470 292,950 -0.06(-0.74%)
Aug 24, 2018 8.375 8.565 8.375 8.533 234,675 +0.15(+1.74%)
Aug 23, 2018 8.508 8.515 8.368 8.387 234,283 -0.10(-1.20%)
Aug 22, 2018 8.387 8.578 8.387 8.489 321,410 +0.10(+1.13%)
Aug 21, 2018 8.248 8.476 8.248 8.394 282,914 +0.15(+1.85%)
Aug 20, 2018 8.063 8.279 8.063 8.241 517,697 +0.22(+2.69%)
Aug 17, 2018 7.962 8.070 7.924 8.025 305,393 +0.07(+0.88%)
Aug 16, 2018 7.943 8.089 7.905 7.956 366,728 +0.08(+1.05%)
Aug 15, 2018 8.159 8.222 7.829 7.873 730,960 -0.36(-4.39%)
Aug 14, 2018 8.063 8.273 8.063 8.235 361,872 +0.22(+2.77%)
Aug 13, 2018 8.387 8.387 8.006 8.013 726,427 -0.33(-3.96%)
Aug 10, 2018 8.400 8.571 8.279 8.343 412,335 -0.08(-0.90%)
Aug 09, 2018 8.616 8.622 8.381 8.419 410,130 -0.24(-2.79%)
Aug 08, 2018 9.016 9.048 8.381 8.660 868,135 -0.08(-0.87%)
Aug 07, 2018 8.819 8.908 8.629 8.736 577,832 -0.01(-0.15%)
Aug 06, 2018 8.889 9.060 8.698 8.749 903,079 -0.14(-1.57%)
Aug 03, 2018 8.654 8.889 8.648 8.889 686,386 +0.25(+2.87%)
Aug 02, 2018 8.400 8.775 8.381 8.641 593,665 +0.15(+1.80%)
Aug 01, 2018 8.451 8.514 8.222 8.489 908,374 -0.01(-0.15%)
Jul 31, 2018 8.286 8.667 8.165 8.502 1,255,637 +0.34(+4.12%)
Jul 30, 2018 8.140 8.260 8.047 8.165 524,186 +0.03(+0.39%)
Jul 27, 2018 8.248 8.311 7.987 8.133 577,711 -0.11(-1.39%)
Jul 26, 2018 8.248 8.311 8.165 8.248 363,447 -0.02(-0.23%)
Jul 25, 2018 8.311 8.124 8.267 462,036 +0.04(+0.46%)
Jul 24, 2018 8.102 8.317 8.076 8.229 459,333 +0.22(+2.78%)
Jul 23, 2018 7.975 8.114 7.822 8.006 620,176 +0.06(+0.72%)
Jul 20, 2018 8.203 8.210 7.905 7.949 807,146 -0.25(-3.02%)
Jul 19, 2018 8.273 8.317 8.095 8.197 432,092 -0.13(-1.60%)
Jul 18, 2018 8.089 8.381 7.936 8.330 643,750 +0.29(+3.55%)
Jul 17, 2018 7.892 8.114 7.816 8.044 551,011 +0.14(+1.77%)
Jul 16, 2018 8.171 8.248 7.879 7.905 707,091 -0.27(-3.26%)
Jul 13, 2018 8.114 8.267 8.070 8.171 461,434 +0.04(+0.55%)
Jul 12, 2018 8.210 8.057 8.127 536,266 -0.08(-1.01%)
Jul 11, 2018 8.311 8.387 8.203 8.210 463,624 -0.19(-2.27%)
Jul 10, 2018 8.330 8.552 8.292 8.400 742,385 +0.00(+0.00%)
Jul 09, 2018 8.444 8.508 8.241 8.400 566,309 -0.05(-0.60%)
Jul 06, 2018 8.444 8.559 8.400 8.451 472,587 -0.01(-0.15%)
Jul 05, 2018 8.317 8.470 8.286 8.463 1,168,218 +0.24(+2.93%)
Jul 03, 2018 8.222 8.222 8.222 0 +0.10(+1.25%)
Jul 02, 2018 8.089 8.229 7.987 8.121 613,554 -0.04(-0.54%)
Jun 29, 2018 8.254 8.273 8.006 8.165 1,124,112 -0.09(-1.08%)
Jun 28, 2018 8.114 8.375 8.106 8.254 1,323,451 +0.13(+1.64%)
Jun 27, 2018 8.127 8.311 8.032 8.121 5,802,885 -0.81(-9.10%)
Jun 26, 2018 8.832 8.952 8.738 8.933 405,397 +0.11(+1.22%)
Jun 25, 2018 8.965 8.965 8.660 8.825 442,550 -0.12(-1.35%)
Jun 22, 2018 8.851 9.035 8.800 8.946 346,763 +0.13(+1.44%)
Jun 21, 2018 8.990 8.997 8.794 8.819 351,839 -0.15(-1.70%)
Jun 20, 2018 9.200 9.263 8.889 8.971 741,245 -0.14(-1.53%)
Jun 19, 2018 8.990 9.111 8.825 9.111 1,076,084 -0.02(-0.21%)
Jun 18, 2018 8.902 9.206 8.832 9.130 831,631 +0.22(+2.49%)
Jun 15, 2018 8.921 8.921 8.908 890,808 -0.01(-0.14%)
Jun 14, 2018 8.768 9.269 8.768 8.921 1,506,411 +0.15(+1.74%)
Jun 13, 2018 8.508 8.819 8.489 8.768 858,883 +0.33(+3.91%)
Jun 12, 2018 8.400 8.527 8.063 8.438 1,046,129 +0.02(+0.23%)
Jun 11, 2018 8.425 8.495 8.273 8.419 554,960 +0.09(+1.07%)
Jun 08, 2018 8.457 8.457 8.298 8.330 433,098 -0.12(-1.43%)
Jun 07, 2018 8.635 8.667 8.387 8.451 371,546 -0.18(-2.13%)
Jun 06, 2018 8.705 8.832 8.565 8.635 730,902 -0.02(-0.22%)
Jun 05, 2018 8.603 8.705 8.521 8.654 354,265 +0.04(+0.52%)
Jun 04, 2018 8.343 8.679 8.292 8.610 567,369 +0.30(+3.59%)
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.