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 )

24.55 +0.23 (+0.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2018 6.146 6.184 5.797 6.076 1,556,890 -0.06(-1.03%)
Nov 29, 2018 6.197 6.298 6.127 6.140 1,435,161 +0.03(+0.42%)
Nov 28, 2018 6.362 6.362 5.949 6.114 1,499,796 -0.29(-4.46%)
Nov 27, 2018 5.911 6.451 5.898 6.400 3,817,261 +0.56(+9.57%)
Nov 26, 2018 5.873 5.904 5.657 5.841 1,950,025 +0.21(+3.72%)
Nov 23, 2018 5.498 5.771 5.460 5.632 1,063,914 +0.18(+3.26%)
Nov 21, 2018 5.454 5.454 5.454 0 +0.27(+5.27%)
Nov 20, 2018 5.511 5.568 5.076 5.181 1,823,502 -0.37(-6.64%)
Nov 19, 2018 5.905 6.032 5.530 5.549 893,809 -0.32(-5.51%)
Nov 16, 2018 5.854 5.905 5.733 5.873 487,935 +0.00(+0.00%)
Nov 15, 2018 6.032 6.108 5.632 5.873 2,515,194 -0.06(-1.07%)
Nov 14, 2018 6.133 6.213 5.759 5.936 1,699,344 -0.20(-3.31%)
Nov 13, 2018 6.514 6.590 6.127 6.140 718,821 -0.34(-5.29%)
Nov 12, 2018 6.705 6.768 6.419 6.483 835,338 -0.20(-3.04%)
Nov 09, 2018 6.667 6.743 6.438 6.686 948,151 -0.03(-0.47%)
Nov 08, 2018 6.667 6.822 6.540 6.717 1,476,232 +0.13(+1.93%)
Nov 07, 2018 7.302 7.378 6.521 6.590 2,979,352 -0.70(-9.66%)
Nov 06, 2018 7.625 7.670 7.270 7.295 1,198,046 -0.37(-4.81%)
Nov 05, 2018 7.638 7.917 7.613 7.663 468,974 -0.04(-0.49%)
Nov 02, 2018 7.943 8.032 7.632 7.702 506,520 -0.17(-2.18%)
Nov 01, 2018 7.765 8.038 7.765 7.873 562,301 +0.16(+2.06%)
Oct 31, 2018 7.422 7.771 7.384 7.714 618,494 +0.37(+5.01%)
Oct 30, 2018 7.308 7.416 7.194 7.346 512,904 +0.03(+0.35%)
Oct 29, 2018 7.581 7.613 7.270 7.321 459,234 -0.08(-1.03%)
Oct 26, 2018 7.441 7.441 7.219 7.397 558,496 -0.09(-1.19%)
Oct 25, 2018 7.435 7.600 7.314 7.486 758,864 +0.13(+1.73%)
Oct 24, 2018 7.765 7.867 7.352 7.359 1,123,822 -0.36(-4.69%)
Oct 23, 2018 7.936 7.936 7.587 7.721 719,396 -0.30(-3.72%)
Oct 22, 2018 7.987 8.279 7.987 8.019 561,759 +0.03(+0.40%)
Oct 19, 2018 8.324 8.406 7.949 7.987 889,719 -0.30(-3.68%)
Oct 18, 2018 8.286 8.502 8.254 8.292 1,134,850 +0.06(+0.69%)
Oct 17, 2018 8.495 8.603 8.178 8.235 1,880,824 -0.35(-4.07%)
Oct 16, 2018 8.635 8.768 8.432 8.584 2,142,992 +0.04(+0.45%)
Oct 15, 2018 8.825 8.921 8.451 8.546 984,811 -0.27(-3.10%)
Oct 12, 2018 8.889 9.175 8.692 8.819 848,611 +0.06(+0.73%)
Oct 11, 2018 8.438 8.844 8.419 8.756 795,548 -0.05(-0.58%)
Oct 10, 2018 8.863 8.952 8.508 8.806 1,093,885 -0.17(-1.91%)
Oct 09, 2018 9.111 9.111 8.885 8.978 412,896 -0.11(-1.26%)
Oct 08, 2018 9.098 9.194 8.844 9.092 557,795 -0.08(-0.90%)
Oct 05, 2018 9.492 9.581 9.105 9.175 842,626 -0.22(-2.36%)
Oct 04, 2018 9.352 9.505 9.225 9.397 1,140,854 +0.01(+0.07%)
Oct 03, 2018 9.524 9.568 9.295 9.390 680,064 -0.04(-0.47%)
Oct 02, 2018 9.543 9.651 9.244 9.435 1,091,013 -0.16(-1.65%)
Oct 01, 2018 9.206 9.765 9.130 9.594 3,503,374 +0.42(+4.57%)
Sep 28, 2018 8.667 9.225 8.667 9.175 3,639,201 +0.51(+5.86%)
Sep 27, 2018 8.336 8.730 8.311 8.667 1,101,768 +0.37(+4.44%)
Sep 26, 2018 8.356 8.559 8.273 8.298 349,222 -0.02(-0.23%)
Sep 25, 2018 8.336 8.857 8.000 8.317 894,924 -0.07(-0.83%)
Sep 24, 2018 8.190 8.410 8.190 8.387 427,091 +0.20(+2.40%)
Sep 21, 2018 8.197 8.260 8.095 8.190 660,556 +0.03(+0.31%)
Sep 20, 2018 8.133 8.216 7.949 8.165 413,008 +0.03(+0.31%)
Sep 19, 2018 7.803 8.171 7.803 8.140 723,737 +0.34(+4.31%)
Sep 18, 2018 7.727 7.822 7.724 7.803 365,340 +0.11(+1.40%)
Sep 17, 2018 7.810 7.873 7.683 7.695 326,335 -0.15(-1.94%)
Sep 14, 2018 7.778 7.873 7.759 7.848 263,970 +0.06(+0.82%)
Sep 13, 2018 7.784 7.873 7.765 7.784 401,208 +0.00(+0.00%)
Sep 12, 2018 7.962 7.962 7.702 7.784 419,046 -0.13(-1.61%)
Sep 11, 2018 7.810 7.961 7.778 7.911 421,840 +0.13(+1.63%)
Sep 10, 2018 7.657 7.936 7.657 7.784 530,470 +0.15(+1.91%)
Sep 07, 2018 7.702 7.771 7.600 7.638 352,958 -0.08(-0.99%)
Sep 06, 2018 7.746 7.822 7.657 7.714 433,899 -0.03(-0.41%)
Sep 05, 2018 7.892 7.962 7.596 7.746 964,479 -0.20(-2.48%)
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.