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 (+0.60%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Sep 28, 2018 8.671 9.230 8.671 9.179 3,637,481 +0.51(+5.86%)
Sep 27, 2018 8.340 8.734 8.315 8.671 1,101,247 +0.37(+4.44%)
Sep 26, 2018 8.359 8.563 8.277 8.302 349,057 -0.02(-0.23%)
Sep 25, 2018 8.340 8.861 8.004 8.321 894,501 -0.07(-0.83%)
Sep 24, 2018 8.194 8.413 8.194 8.391 426,890 +0.20(+2.40%)
Sep 21, 2018 8.201 8.264 8.099 8.194 660,244 +0.03(+0.31%)
Sep 20, 2018 8.137 8.220 7.953 8.169 412,813 +0.03(+0.31%)
Sep 19, 2018 7.807 8.175 7.807 8.144 723,395 +0.34(+4.31%)
Sep 18, 2018 7.731 7.826 7.727 7.807 365,168 +0.11(+1.40%)
Sep 17, 2018 7.813 7.877 7.686 7.699 326,181 -0.15(-1.94%)
Sep 14, 2018 7.781 7.877 7.762 7.851 263,845 +0.06(+0.82%)
Sep 13, 2018 7.788 7.877 7.769 7.788 401,018 +0.00(+0.00%)
Sep 12, 2018 7.966 7.966 7.705 7.788 418,848 -0.13(-1.61%)
Sep 11, 2018 7.813 7.965 7.782 7.915 421,641 +0.13(+1.63%)
Sep 10, 2018 7.661 7.940 7.661 7.788 530,219 +0.15(+1.91%)
Sep 07, 2018 7.705 7.775 7.604 7.642 352,791 -0.08(-0.99%)
Sep 06, 2018 7.750 7.826 7.661 7.718 433,694 -0.03(-0.41%)
Sep 05, 2018 7.896 7.966 7.600 7.750 964,023 -0.20(-2.48%)
Sep 04, 2018 8.016 8.086 7.686 7.947 956,670 -0.08(-0.95%)
Aug 31, 2018 8.023 8.023 8.023 0 -0.16(-1.94%)
Aug 30, 2018 8.372 8.415 8.099 8.182 445,740 -0.13(-1.53%)
Aug 29, 2018 8.436 8.436 8.226 8.309 240,014 -0.07(-0.83%)
Aug 28, 2018 8.417 8.537 8.359 8.379 231,833 -0.10(-1.12%)
Aug 27, 2018 8.455 8.722 8.410 8.474 292,812 -0.06(-0.74%)
Aug 24, 2018 8.379 8.569 8.379 8.537 234,564 +0.15(+1.74%)
Aug 23, 2018 8.512 8.519 8.372 8.391 234,172 -0.10(-1.20%)
Aug 22, 2018 8.391 8.582 8.391 8.493 321,258 +0.10(+1.13%)
Aug 21, 2018 8.252 8.480 8.252 8.398 282,780 +0.15(+1.85%)
Aug 20, 2018 8.067 8.283 8.067 8.245 517,452 +0.22(+2.69%)
Aug 17, 2018 7.966 8.074 7.928 8.029 305,248 +0.07(+0.88%)
Aug 16, 2018 7.947 8.093 7.908 7.959 366,555 +0.08(+1.05%)
Aug 15, 2018 8.163 8.226 7.832 7.877 730,614 -0.36(-4.39%)
Aug 14, 2018 8.067 8.277 8.067 8.239 361,701 +0.22(+2.77%)
Aug 13, 2018 8.391 8.391 8.010 8.016 726,084 -0.33(-3.96%)
Aug 10, 2018 8.404 8.575 8.283 8.347 412,140 -0.08(-0.90%)
Aug 09, 2018 8.620 8.626 8.385 8.423 409,936 -0.24(-2.79%)
Aug 08, 2018 9.020 9.052 8.385 8.664 867,725 -0.08(-0.87%)
Aug 07, 2018 8.823 8.912 8.633 8.741 577,559 -0.01(-0.15%)
Aug 06, 2018 8.893 9.065 8.703 8.753 902,653 -0.14(-1.57%)
Aug 03, 2018 8.658 8.893 8.652 8.893 686,061 +0.25(+2.87%)
Aug 02, 2018 8.404 8.779 8.385 8.645 593,385 +0.15(+1.80%)
Aug 01, 2018 8.455 8.518 8.226 8.493 907,945 -0.01(-0.15%)
Jul 31, 2018 8.290 8.671 8.169 8.506 1,255,044 +0.34(+4.12%)
Jul 30, 2018 8.144 8.264 8.051 8.169 523,938 +0.03(+0.39%)
Jul 27, 2018 8.252 8.315 7.991 8.137 577,438 -0.11(-1.39%)
Jul 26, 2018 8.252 8.315 8.169 8.252 363,275 -0.02(-0.23%)
Jul 25, 2018 8.315 8.128 8.271 461,818 +0.04(+0.46%)
Jul 24, 2018 8.105 8.321 8.080 8.232 459,116 +0.22(+2.78%)
Jul 23, 2018 7.978 8.118 7.826 8.010 619,883 +0.06(+0.72%)
Jul 20, 2018 8.207 8.213 7.908 7.953 806,765 -0.25(-3.02%)
Jul 19, 2018 8.277 8.321 8.099 8.201 431,888 -0.13(-1.60%)
Jul 18, 2018 8.093 8.385 7.940 8.334 643,446 +0.29(+3.55%)
Jul 17, 2018 7.896 8.118 7.820 8.048 550,751 +0.14(+1.77%)
Jul 16, 2018 8.175 8.252 7.883 7.908 706,757 -0.27(-3.26%)
Jul 13, 2018 8.118 8.271 8.074 8.175 461,216 +0.04(+0.55%)
Jul 12, 2018 8.213 8.061 8.131 536,013 -0.08(-1.01%)
Jul 11, 2018 8.315 8.391 8.207 8.213 463,405 -0.19(-2.27%)
Jul 10, 2018 8.334 8.556 8.296 8.404 742,034 +0.00(+0.00%)
Jul 09, 2018 8.448 8.512 8.245 8.404 566,041 -0.05(-0.60%)
Jul 06, 2018 8.448 8.563 8.404 8.455 472,364 -0.01(-0.15%)
Jul 05, 2018 8.321 8.474 8.290 8.467 1,167,666 +0.24(+2.93%)
Jul 03, 2018 8.226 8.226 8.226 0 +0.10(+1.25%)
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.