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 )

24.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2018 8.000 8.438 7.793 8.044 1,235,440 +0.11(+1.44%)
Feb 27, 2018 7.835 8.000 7.768 7.930 480,475 +0.08(+1.05%)
Feb 26, 2018 7.721 7.898 7.524 7.848 455,616 +0.17(+2.23%)
Feb 23, 2018 7.924 7.924 7.619 7.676 491,967 -0.20(-2.58%)
Feb 22, 2018 7.714 7.987 7.714 7.879 570,114 +0.17(+2.14%)
Feb 21, 2018 7.740 7.911 7.702 7.714 383,968 +0.01(+0.08%)
Feb 20, 2018 7.467 7.917 7.467 7.708 680,398 +0.24(+3.23%)
Feb 16, 2018 7.467 7.467 7.467 0 -0.02(-0.25%)
Feb 15, 2018 7.346 7.505 7.162 7.486 355,337 +0.19(+2.61%)
Feb 14, 2018 7.073 7.384 7.073 7.295 472,737 +0.20(+2.86%)
Feb 13, 2018 7.041 7.149 6.959 7.092 221,558 -0.01(-0.18%)
Feb 12, 2018 6.952 7.190 6.816 7.105 627,118 +0.24(+3.52%)
Feb 09, 2018 6.667 6.895 6.476 6.863 974,046 +0.25(+3.84%)
Feb 08, 2018 6.737 6.946 6.667 6.610 1,017,713 -0.12(-1.79%)
Feb 07, 2018 6.686 6.889 6.686 6.730 893,777 +0.06(+0.86%)
Feb 06, 2018 6.540 6.813 6.483 6.673 1,609,630 +0.10(+1.45%)
Feb 05, 2018 6.660 6.876 6.476 6.578 1,103,779 -0.10(-1.43%)
Feb 02, 2018 6.876 6.908 6.667 6.673 1,235,613 -0.22(-3.22%)
Feb 01, 2018 7.092 7.124 6.851 6.895 894,848 -0.18(-2.60%)
Jan 31, 2018 7.054 7.238 6.857 7.079 627,170 +0.10(+1.36%)
Jan 30, 2018 7.283 7.283 6.921 6.984 1,722,914 -0.31(-4.26%)
Jan 29, 2018 7.479 7.486 7.283 7.295 253,317 -0.23(-3.12%)
Jan 26, 2018 7.492 7.606 7.429 7.530 267,819 +0.11(+1.45%)
Jan 25, 2018 7.454 7.505 7.289 7.422 497,560 -0.04(-0.60%)
Jan 24, 2018 7.606 7.670 7.422 7.467 344,662 -0.11(-1.51%)
Jan 23, 2018 7.619 7.714 7.302 7.581 1,034,739 +0.00(+0.00%)
Jan 22, 2018 7.295 7.644 7.295 7.581 1,414,073 +0.29(+3.92%)
Jan 19, 2018 7.340 7.384 7.194 7.295 732,954 -0.05(-0.69%)
Jan 18, 2018 7.448 7.448 7.302 7.346 216,734 -0.10(-1.36%)
Jan 17, 2018 7.365 7.536 7.181 7.448 602,221 +0.06(+0.86%)
Jan 16, 2018 7.594 7.663 7.289 7.384 483,889 -0.17(-2.19%)
Jan 12, 2018 7.549 7.549 7.549 0 +0.06(+0.76%)
Jan 11, 2018 7.581 7.587 7.403 7.492 365,636 -0.01(-0.17%)
Jan 10, 2018 7.663 7.676 7.429 7.505 374,239 -0.19(-2.48%)
Jan 09, 2018 7.879 7.924 7.651 7.695 526,191 -0.21(-2.65%)
Jan 08, 2018 7.727 7.911 7.638 7.905 621,902 +0.16(+2.05%)
Jan 05, 2018 7.917 7.936 7.536 7.746 595,269 -0.12(-1.53%)
Jan 04, 2018 7.841 8.089 7.803 7.867 909,220 +0.12(+1.56%)
Jan 03, 2018 7.587 7.946 7.524 7.746 1,032,902 +0.23(+3.13%)
Jan 02, 2018 7.149 7.619 7.114 7.511 1,087,701 +0.36(+5.06%)
Dec 29, 2017 7.149 7.149 7.149 0 +0.06(+0.81%)
Dec 28, 2017 6.895 7.143 6.794 7.092 423,797 +0.20(+2.95%)
Dec 27, 2017 6.889 7.073 6.873 6.889 420,610 +0.01(+0.09%)
Dec 26, 2017 6.984 7.016 6.838 6.883 385,062 -0.11(-1.63%)
Dec 22, 2017 7.092 7.098 6.952 6.997 269,306 -0.08(-1.17%)
Dec 21, 2017 6.965 7.156 6.965 7.079 398,504 +0.11(+1.64%)
Dec 20, 2017 7.092 7.111 6.908 6.965 556,435 -0.07(-0.99%)
Dec 19, 2017 7.238 7.289 6.965 7.035 516,930 -0.15(-2.03%)
Dec 18, 2017 7.048 7.467 7.048 7.181 576,181 +0.16(+2.26%)
Dec 15, 2017 6.927 7.206 6.800 7.022 545,845 +0.11(+1.65%)
Dec 14, 2017 7.073 7.175 6.889 6.908 796,904 -0.36(-4.98%)
Dec 13, 2017 7.435 7.467 7.086 7.270 1,024,994 -0.28(-3.70%)
Dec 12, 2017 7.359 7.708 7.352 7.549 1,999,469 +0.21(+2.81%)
Dec 11, 2017 6.737 7.371 6.737 7.343 1,740,587 +0.59(+8.80%)
Dec 08, 2017 6.794 6.870 6.686 6.749 794,757 -0.01(-0.19%)
Dec 07, 2017 6.787 6.870 6.743 6.762 431,435 -0.02(-0.28%)
Dec 06, 2017 6.724 6.883 6.584 6.781 721,754 +0.00(+0.00%)
Dec 05, 2017 6.825 6.965 6.711 6.781 835,042 -0.07(-1.02%)
Dec 04, 2017 6.978 7.003 6.622 6.851 812,958 -0.04(-0.64%)
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.