Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Star Bulk Carriers (NQ: SBLK )

19.11 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.436 4.453 4.269 4.406 918,508 -0.04(-0.81%)
Feb 27, 2019 4.597 4.603 4.442 4.442 1,319,181 -0.11(-2.49%)
Feb 26, 2019 4.656 4.680 4.507 4.555 526,058 -0.10(-2.18%)
Feb 25, 2019 4.692 4.740 4.614 4.656 999,069 -0.01(-0.13%)
Feb 22, 2019 4.674 4.799 4.650 4.662 616,760 -0.02(-0.51%)
Feb 21, 2019 4.775 4.799 4.668 4.686 390,808 -0.08(-1.75%)
Feb 20, 2019 4.769 4.841 4.728 4.769 648,261 -0.02(-0.50%)
Feb 19, 2019 4.799 4.853 4.668 4.793 1,067,676 -0.10(-1.95%)
Feb 15, 2019 4.632 4.936 4.620 4.889 896,374 +0.05(+1.11%)
Feb 14, 2019 4.775 4.865 4.710 4.835 570,319 +0.07(+1.50%)
Feb 13, 2019 4.918 5.008 4.740 4.763 1,029,547 -0.12(-2.44%)
Feb 12, 2019 4.859 5.056 4.716 4.883 1,760,686 +0.12(+2.50%)
Feb 11, 2019 4.650 4.775 4.626 4.763 905,160 +0.12(+2.57%)
Feb 08, 2019 4.638 4.698 4.531 4.644 560,066 -0.03(-0.64%)
Feb 07, 2019 4.620 4.829 4.531 4.674 1,042,404 -0.11(-2.24%)
Feb 06, 2019 4.662 4.889 4.626 4.781 1,060,615 +0.05(+1.01%)
Feb 05, 2019 4.579 4.841 4.519 4.734 890,966 +0.16(+3.39%)
Feb 04, 2019 4.716 4.716 4.394 4.579 587,158 -0.14(-3.03%)
Feb 01, 2019 4.489 4.749 4.424 4.722 1,164,582 +0.30(+6.88%)
Jan 31, 2019 4.561 4.608 4.322 4.418 1,070,682 -0.11(-2.37%)
Jan 30, 2019 4.376 4.585 4.114 4.525 2,979,455 -0.01(-0.26%)
Jan 29, 2019 4.763 4.769 4.501 4.537 1,820,025 -0.23(-4.87%)
Jan 28, 2019 5.008 5.008 4.692 4.769 2,038,404 -0.46(-8.78%)
Jan 25, 2019 5.455 5.485 5.169 5.228 1,593,479 -0.19(-3.52%)
Jan 24, 2019 5.342 5.479 5.252 5.419 448,985 +0.07(+1.34%)
Jan 23, 2019 5.443 5.455 5.199 5.348 1,032,355 -0.10(-1.86%)
Jan 22, 2019 6.021 6.021 5.324 5.449 1,688,889 -0.78(-12.45%)
Jan 18, 2019 5.854 6.302 5.854 6.224 1,766,582 +0.46(+7.96%)
Jan 17, 2019 5.568 5.854 5.562 5.765 323,194 +0.16(+2.87%)
Jan 16, 2019 5.485 5.673 5.327 5.604 891,307 +0.08(+1.51%)
Jan 15, 2019 5.753 5.753 5.449 5.521 920,913 -0.24(-4.14%)
Jan 14, 2019 5.801 5.837 5.634 5.759 610,331 -0.15(-2.52%)
Jan 11, 2019 5.944 5.944 5.771 5.908 627,160 -0.11(-1.88%)
Jan 10, 2019 6.153 6.153 5.915 6.021 1,091,320 -0.23(-3.63%)
Jan 09, 2019 6.290 6.343 6.081 6.248 799,245 -0.04(-0.57%)
Jan 08, 2019 6.296 6.361 6.165 6.284 755,933 +0.08(+1.25%)
Jan 07, 2019 6.075 6.296 6.045 6.206 761,212 +0.16(+2.66%)
Jan 04, 2019 5.777 6.087 5.694 6.045 978,899 +0.47(+8.45%)
Jan 03, 2019 5.634 5.729 5.533 5.574 354,755 -0.06(-1.06%)
Jan 02, 2019 5.366 5.664 5.234 5.634 667,065 +0.18(+3.39%)
Dec 31, 2018 5.324 5.533 5.097 5.449 813,848 +0.17(+3.16%)
Dec 28, 2018 5.270 5.461 5.187 5.282 732,497 +0.02(+0.34%)
Dec 27, 2018 5.240 5.270 4.990 5.264 596,404 -0.07(-1.34%)
Dec 26, 2018 4.996 5.354 4.889 5.336 464,217 +0.39(+7.83%)
Dec 24, 2018 4.883 5.038 4.823 4.948 352,746 +0.03(+0.61%)
Dec 21, 2018 5.181 5.226 4.883 4.918 1,317,220 -0.16(-3.17%)
Dec 20, 2018 5.318 5.485 5.067 5.079 919,369 -0.27(-5.02%)
Dec 19, 2018 5.461 5.640 5.306 5.348 642,843 -0.11(-2.07%)
Dec 18, 2018 5.592 5.628 5.306 5.461 1,568,346 -0.05(-0.87%)
Dec 17, 2018 5.837 5.837 5.443 5.509 1,295,217 -0.33(-5.71%)
Dec 14, 2018 5.789 5.965 5.699 5.843 1,118,958 +0.04(+0.72%)
Dec 13, 2018 5.735 5.854 5.735 5.801 919,416 +0.07(+1.14%)
Dec 12, 2018 5.717 5.878 5.711 5.735 443,701 +0.04(+0.63%)
Dec 11, 2018 5.717 5.860 5.473 5.699 499,121 +0.06(+1.06%)
Dec 10, 2018 5.586 5.741 5.413 5.640 1,309,515 -0.01(-0.11%)
Dec 07, 2018 5.562 5.771 5.547 5.646 922,876 +0.07(+1.28%)
Dec 06, 2018 5.586 5.646 5.354 5.574 1,684,741 -0.12(-2.09%)
Dec 04, 2018 5.992 5.992 5.667 5.694 1,173,807 -0.30(-5.07%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.