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 (%)
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%)
Sep 04, 2018 8.013 8.083 7.683 7.943 957,122 -0.08(-0.95%)
Aug 31, 2018 8.019 8.019 8.019 0 -0.16(-1.94%)
Aug 30, 2018 8.368 8.411 8.095 8.178 445,951 -0.13(-1.53%)
Aug 29, 2018 8.432 8.432 8.222 8.305 240,128 -0.07(-0.83%)
Aug 28, 2018 8.413 8.533 8.356 8.375 231,942 -0.10(-1.12%)
Aug 27, 2018 8.451 8.717 8.406 8.470 292,950 -0.06(-0.74%)
Aug 24, 2018 8.375 8.565 8.375 8.533 234,675 +0.15(+1.74%)
Aug 23, 2018 8.508 8.515 8.368 8.387 234,283 -0.10(-1.20%)
Aug 22, 2018 8.387 8.578 8.387 8.489 321,410 +0.10(+1.13%)
Aug 21, 2018 8.248 8.476 8.248 8.394 282,914 +0.15(+1.85%)
Aug 20, 2018 8.063 8.279 8.063 8.241 517,697 +0.22(+2.69%)
Aug 17, 2018 7.962 8.070 7.924 8.025 305,393 +0.07(+0.88%)
Aug 16, 2018 7.943 8.089 7.905 7.956 366,728 +0.08(+1.05%)
Aug 15, 2018 8.159 8.222 7.829 7.873 730,960 -0.36(-4.39%)
Aug 14, 2018 8.063 8.273 8.063 8.235 361,872 +0.22(+2.77%)
Aug 13, 2018 8.387 8.387 8.006 8.013 726,427 -0.33(-3.96%)
Aug 10, 2018 8.400 8.571 8.279 8.343 412,335 -0.08(-0.90%)
Aug 09, 2018 8.616 8.622 8.381 8.419 410,130 -0.24(-2.79%)
Aug 08, 2018 9.016 9.048 8.381 8.660 868,135 -0.08(-0.87%)
Aug 07, 2018 8.819 8.908 8.629 8.736 577,832 -0.01(-0.15%)
Aug 06, 2018 8.889 9.060 8.698 8.749 903,079 -0.14(-1.57%)
Aug 03, 2018 8.654 8.889 8.648 8.889 686,386 +0.25(+2.87%)
Aug 02, 2018 8.400 8.775 8.381 8.641 593,665 +0.15(+1.80%)
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.