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 )

24.82 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 4.495 4.566 4.379 4.476 635,216 -0.05(-1.13%)
Jul 30, 2020 4.559 4.577 4.383 4.527 577,898 -0.10(-2.22%)
Jul 29, 2020 4.354 4.675 4.302 4.630 1,684,095 +0.50(+12.13%)
Jul 28, 2020 4.135 4.180 4.071 4.129 468,228 +0.00(+0.00%)
Jul 27, 2020 3.975 4.148 3.885 4.129 546,771 +0.13(+3.38%)
Jul 24, 2020 3.872 4.013 3.853 3.994 575,260 +0.08(+2.13%)
Jul 23, 2020 3.814 3.924 3.769 3.911 451,959 +0.08(+2.18%)
Jul 22, 2020 4.001 4.001 3.769 3.827 816,311 -0.20(-4.94%)
Jul 21, 2020 4.052 4.113 3.853 4.026 842,121 -0.04(-1.03%)
Jul 20, 2020 4.078 4.084 3.924 4.068 534,167 -0.05(-1.32%)
Jul 17, 2020 4.129 4.188 4.033 4.123 489,454 +0.02(+0.47%)
Jul 16, 2020 4.090 4.187 4.020 4.103 439,300 +0.01(+0.16%)
Jul 15, 2020 4.071 4.142 3.968 4.097 820,984 +0.08(+2.08%)
Jul 14, 2020 4.045 4.045 3.789 4.013 772,869 -0.01(-0.32%)
Jul 13, 2020 4.116 4.187 3.975 4.026 597,463 -0.04(-1.10%)
Jul 10, 2020 4.033 4.123 3.827 4.071 1,087,295 +0.03(+0.79%)
Jul 09, 2020 4.283 4.328 4.026 4.039 664,703 -0.26(-5.98%)
Jul 08, 2020 4.277 4.424 4.245 4.296 549,613 -0.01(-0.30%)
Jul 07, 2020 4.399 4.399 4.155 4.309 1,027,072 -0.21(-4.69%)
Jul 06, 2020 4.444 4.527 4.354 4.521 1,457,801 +0.34(+8.14%)
Jul 02, 2020 4.277 4.341 4.135 4.180 877,062 +0.01(+0.23%)
Jul 01, 2020 4.238 4.334 4.129 4.171 625,386 -0.07(-1.59%)
Jun 30, 2020 4.219 4.290 4.052 4.238 1,065,479 +0.00(+0.00%)
Jun 29, 2020 4.206 4.367 4.161 4.238 635,155 +0.08(+1.85%)
Jun 26, 2020 4.418 4.418 4.097 4.161 758,553 -0.21(-4.85%)
Jun 25, 2020 4.392 4.508 4.270 4.373 528,355 -0.04(-0.87%)
Jun 24, 2020 4.572 4.617 4.367 4.412 820,445 -0.18(-3.92%)
Jun 23, 2020 4.726 4.784 4.546 4.591 1,090,703 +0.00(+0.00%)
Jun 22, 2020 4.662 4.771 4.498 4.591 1,064,712 -0.11(-2.26%)
Jun 19, 2020 5.028 5.054 4.680 4.697 1,550,276 -0.30(-5.98%)
Jun 18, 2020 4.623 5.137 4.572 4.996 2,898,676 +0.44(+9.58%)
Jun 17, 2020 4.521 4.720 4.521 4.559 1,168,983 +0.11(+2.45%)
Jun 16, 2020 4.495 4.733 4.290 4.450 1,354,678 +0.15(+3.43%)
Jun 15, 2020 4.007 4.440 3.981 4.302 805,168 +0.16(+3.88%)
Jun 12, 2020 4.090 4.283 4.020 4.142 1,506,984 +0.17(+4.20%)
Jun 11, 2020 4.116 4.320 3.956 3.975 1,432,007 -0.28(-6.64%)
Jun 10, 2020 4.373 4.463 4.090 4.257 1,442,562 -0.01(-0.30%)
Jun 09, 2020 4.334 4.347 4.097 4.270 934,717 -0.13(-2.92%)
Jun 08, 2020 4.412 4.534 4.302 4.399 947,201 +0.08(+1.78%)
Jun 05, 2020 4.354 4.386 4.129 4.322 1,323,068 +0.26(+6.49%)
Jun 04, 2020 4.026 4.081 3.763 4.058 1,305,955 +0.08(+2.10%)
Jun 03, 2020 3.583 4.007 3.538 3.975 2,048,836 +0.52(+15.06%)
Jun 02, 2020 3.455 3.564 3.339 3.455 1,442,593 +0.05(+1.51%)
Jun 01, 2020 3.281 3.461 3.198 3.403 1,295,157 +0.13(+4.13%)
May 29, 2020 3.249 3.461 3.159 3.269 1,074,837 +0.02(+0.59%)
May 28, 2020 3.378 3.429 3.198 3.249 1,375,158 -0.08(-2.50%)
May 27, 2020 3.217 3.358 3.121 3.333 1,524,047 -0.05(-1.52%)
May 26, 2020 3.365 3.570 3.358 3.384 857,951 +0.12(+3.54%)
May 22, 2020 3.339 3.355 3.159 3.269 637,552 -0.07(-2.12%)
May 21, 2020 3.500 3.532 3.288 3.339 766,584 -0.15(-4.24%)
May 20, 2020 3.236 3.615 3.211 3.487 1,119,492 +0.26(+8.17%)
May 19, 2020 3.275 3.317 3.147 3.224 680,380 -0.03(-0.79%)
May 18, 2020 2.935 3.333 2.902 3.249 1,219,468 +0.42(+15.00%)
May 15, 2020 2.793 2.960 2.716 2.825 783,625 +0.04(+1.62%)
May 14, 2020 2.569 2.800 2.536 2.780 1,011,275 +0.26(+10.46%)
May 13, 2020 2.768 2.822 2.479 2.517 1,476,406 -0.24(-8.84%)
May 12, 2020 2.980 2.999 2.761 2.761 1,451,817 -0.19(-6.32%)
May 11, 2020 3.159 3.159 2.870 2.947 1,186,764 -0.24(-7.46%)
May 08, 2020 3.166 3.281 3.114 3.185 698,286 +0.04(+1.22%)
May 07, 2020 3.134 3.243 3.044 3.147 565,227 +0.06(+2.08%)
May 06, 2020 3.153 3.153 2.890 3.082 1,290,848 -0.03(-1.03%)
May 05, 2020 3.339 3.391 3.089 3.114 1,081,010 -0.21(-6.37%)
May 04, 2020 3.461 3.564 3.230 3.326 803,605 -0.15(-4.25%)
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.