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 )

23.38 +0.28 (+1.21%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 18, 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 (%)
Jun 29, 2018 8.258 8.277 8.010 8.169 1,123,581 -0.09(-1.08%)
Jun 28, 2018 8.118 8.379 8.110 8.258 1,322,825 +0.13(+1.64%)
Jun 27, 2018 8.131 8.315 8.036 8.124 5,800,143 -0.81(-9.10%)
Jun 26, 2018 8.836 8.957 8.742 8.938 405,206 +0.11(+1.22%)
Jun 25, 2018 8.969 8.969 8.664 8.830 442,341 -0.12(-1.35%)
Jun 22, 2018 8.855 9.039 8.804 8.950 346,599 +0.13(+1.44%)
Jun 21, 2018 8.995 9.002 8.798 8.823 351,673 -0.15(-1.70%)
Jun 20, 2018 9.204 9.268 8.893 8.976 740,894 -0.14(-1.53%)
Jun 19, 2018 8.995 9.115 8.830 9.115 1,075,575 -0.02(-0.21%)
Jun 18, 2018 8.906 9.211 8.837 9.134 831,238 +0.22(+2.49%)
Jun 15, 2018 8.925 8.925 8.912 890,388 -0.01(-0.14%)
Jun 14, 2018 8.772 9.274 8.772 8.925 1,505,699 +0.15(+1.74%)
Jun 13, 2018 8.512 8.823 8.493 8.772 858,477 +0.33(+3.91%)
Jun 12, 2018 8.404 8.531 8.067 8.442 1,045,635 +0.02(+0.23%)
Jun 11, 2018 8.429 8.499 8.277 8.423 554,697 +0.09(+1.07%)
Jun 08, 2018 8.461 8.461 8.302 8.334 432,894 -0.12(-1.43%)
Jun 07, 2018 8.639 8.671 8.391 8.455 371,370 -0.18(-2.13%)
Jun 06, 2018 8.709 8.836 8.569 8.639 730,556 -0.02(-0.22%)
Jun 05, 2018 8.607 8.709 8.525 8.658 354,097 +0.04(+0.52%)
Jun 04, 2018 8.347 8.683 8.296 8.614 567,101 +0.30(+3.59%)
Jun 01, 2018 8.366 8.595 8.258 8.315 467,687 -0.06(-0.76%)
May 31, 2018 8.258 8.417 8.258 8.379 366,729 +0.24(+2.89%)
May 30, 2018 7.972 8.188 7.883 8.144 495,486 +0.24(+2.97%)
May 29, 2018 7.801 8.029 7.762 7.908 471,263 -0.05(-0.64%)
May 25, 2018 7.959 7.959 7.959 0 -0.25(-3.02%)
May 24, 2018 8.417 8.417 8.131 8.207 473,521 -0.22(-2.64%)
May 23, 2018 8.531 8.531 8.318 8.429 301,901 -0.10(-1.19%)
May 22, 2018 8.575 8.690 8.391 8.531 425,015 -0.10(-1.18%)
May 21, 2018 8.493 8.823 8.493 8.633 552,218 +0.22(+2.64%)
May 18, 2018 8.385 8.493 8.264 8.410 253,770 +0.02(+0.23%)
May 17, 2018 8.410 8.556 8.220 8.391 521,946 -0.08(-0.90%)
May 16, 2018 8.734 8.734 8.207 8.467 1,088,269 -0.16(-1.84%)
May 15, 2018 8.455 9.052 8.398 8.626 1,355,318 +0.16(+1.88%)
May 14, 2018 8.518 8.582 8.372 8.467 477,970 -0.04(-0.52%)
May 11, 2018 8.366 8.531 8.353 8.512 191,596 +0.11(+1.28%)
May 10, 2018 8.448 8.556 8.359 8.404 275,736 -0.06(-0.68%)
May 09, 2018 8.252 8.499 8.207 8.461 466,189 +0.22(+2.70%)
May 08, 2018 8.220 8.379 8.137 8.239 297,704 +0.06(+0.70%)
May 07, 2018 8.010 8.229 7.966 8.182 432,107 +0.15(+1.90%)
May 04, 2018 7.940 8.118 7.864 8.029 222,853 +0.10(+1.20%)
May 03, 2018 7.921 8.036 7.851 7.934 207,562 +0.02(+0.24%)
May 02, 2018 7.750 8.036 7.750 7.915 335,858 +0.19(+2.47%)
May 01, 2018 7.686 7.762 7.597 7.724 222,926 +0.04(+0.50%)
Apr 30, 2018 7.642 7.756 7.407 7.686 201,012 +0.04(+0.58%)
Apr 27, 2018 7.712 7.788 7.515 7.642 297,237 -0.09(-1.15%)
Apr 26, 2018 7.775 7.883 7.680 7.731 326,433 -0.04(-0.49%)
Apr 25, 2018 7.801 7.928 7.743 7.769 313,886 -0.04(-0.49%)
Apr 24, 2018 8.099 8.219 7.718 7.807 530,093 -0.27(-3.38%)
Apr 23, 2018 7.928 8.194 7.858 8.080 886,134 +0.41(+5.39%)
Apr 20, 2018 7.426 7.718 7.324 7.667 580,967 +0.24(+3.25%)
Apr 19, 2018 7.527 7.845 7.330 7.426 724,475 -0.06(-0.85%)
Apr 18, 2018 7.305 7.731 7.305 7.489 553,983 +0.26(+3.60%)
Apr 17, 2018 7.273 7.292 7.153 7.229 581,364 -0.01(-0.09%)
Apr 16, 2018 7.197 7.356 7.022 7.235 363,833 +0.07(+0.98%)
Apr 13, 2018 7.095 7.229 7.006 7.165 422,839 +0.07(+0.98%)
Apr 12, 2018 7.057 7.203 7.019 7.095 308,529 +0.12(+1.73%)
Apr 11, 2018 7.051 7.191 6.911 6.975 339,055 -0.13(-1.88%)
Apr 10, 2018 6.860 7.203 6.860 7.108 689,267 +0.43(+6.47%)
Apr 09, 2018 6.873 7.013 6.670 6.676 533,146 -0.20(-2.87%)
Apr 06, 2018 7.159 7.242 6.752 6.873 367,842 -0.37(-5.09%)
Apr 05, 2018 6.981 7.330 6.981 7.242 317,650 +0.35(+5.07%)
Apr 04, 2018 6.962 6.962 6.683 6.892 693,264 -0.19(-2.69%)
Apr 03, 2018 7.356 7.369 6.994 7.083 483,742 -0.21(-2.87%)
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.