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, 2020 4.824 5.240 4.751 5.228 1,344,859 +0.35(+7.17%)
Feb 27, 2020 4.662 5.082 4.554 4.878 1,123,008 +0.08(+1.62%)
Feb 26, 2020 4.926 4.926 4.698 4.800 1,128,240 -0.11(-2.32%)
Feb 25, 2020 4.962 5.058 4.869 4.914 990,453 -0.02(-0.49%)
Feb 24, 2020 5.106 5.178 4.854 4.938 1,323,931 -0.47(-8.75%)
Feb 21, 2020 5.429 5.534 5.339 5.411 1,176,786 -0.07(-1.31%)
Feb 20, 2020 5.549 5.915 5.202 5.483 1,711,849 +0.35(+6.89%)
Feb 19, 2020 5.034 5.166 5.022 5.130 930,207 +0.14(+2.82%)
Feb 18, 2020 5.100 5.118 4.971 4.989 831,398 -0.11(-2.17%)
Feb 14, 2020 5.034 5.160 5.013 5.100 396,823 +0.08(+1.67%)
Feb 13, 2020 5.124 5.130 4.932 5.016 957,560 -0.16(-3.13%)
Feb 12, 2020 5.232 5.393 5.112 5.178 981,835 -0.02(-0.46%)
Feb 11, 2020 4.884 5.279 4.884 5.202 938,482 +0.34(+7.03%)
Feb 10, 2020 4.818 4.905 4.710 4.860 665,964 +0.05(+1.00%)
Feb 07, 2020 4.854 4.854 4.686 4.812 770,451 -0.08(-1.71%)
Feb 06, 2020 5.142 5.166 4.848 4.896 1,002,254 -0.22(-4.22%)
Feb 05, 2020 5.154 5.172 5.046 5.112 1,247,747 +0.14(+2.90%)
Feb 04, 2020 4.914 5.070 4.800 4.968 1,350,427 +0.11(+2.22%)
Feb 03, 2020 4.860 4.866 4.710 4.860 1,805,002 +0.01(+0.12%)
Jan 31, 2020 4.968 5.028 4.800 4.854 1,304,110 -0.12(-2.35%)
Jan 30, 2020 5.196 5.285 4.884 4.971 1,306,233 -0.33(-6.17%)
Jan 29, 2020 5.118 5.309 5.046 5.297 2,156,191 +0.25(+4.86%)
Jan 28, 2020 5.172 5.208 4.986 5.052 1,243,817 -0.04(-0.82%)
Jan 27, 2020 5.178 5.381 5.004 5.094 1,621,889 -0.44(-7.91%)
Jan 24, 2020 5.633 5.741 5.435 5.531 846,712 -0.12(-2.12%)
Jan 23, 2020 5.759 5.759 5.363 5.651 1,107,980 -0.20(-3.38%)
Jan 22, 2020 6.202 6.202 5.777 5.849 2,162,584 -0.37(-5.88%)
Jan 21, 2020 6.304 6.346 6.160 6.214 1,317,802 -0.15(-2.35%)
Jan 17, 2020 6.424 6.532 6.352 6.364 531,823 -0.06(-0.93%)
Jan 16, 2020 6.472 6.502 6.388 6.424 543,756 -0.02(-0.37%)
Jan 15, 2020 6.550 6.550 6.382 6.448 681,051 -0.08(-1.19%)
Jan 14, 2020 6.412 6.622 6.340 6.526 709,980 +0.11(+1.68%)
Jan 13, 2020 6.604 6.604 6.403 6.418 1,065,197 -0.19(-2.81%)
Jan 10, 2020 6.921 6.933 6.586 6.604 920,636 -0.28(-4.01%)
Jan 09, 2020 6.957 6.957 6.754 6.879 1,049,509 -0.04(-0.61%)
Jan 08, 2020 6.981 7.035 6.897 6.921 1,785,727 -0.13(-1.79%)
Jan 07, 2020 6.688 7.077 6.658 7.047 2,349,086 +0.34(+5.00%)
Jan 06, 2020 6.496 6.718 6.286 6.712 2,291,418 +0.08(+1.27%)
Jan 03, 2020 6.760 6.963 6.586 6.628 1,056,471 -0.23(-3.41%)
Jan 02, 2020 7.059 7.059 6.616 6.862 1,344,216 -0.22(-3.05%)
Dec 31, 2019 7.035 7.167 7.029 7.077 327,738 +0.05(+0.68%)
Dec 30, 2019 6.951 7.137 6.927 7.029 534,044 +0.05(+0.77%)
Dec 27, 2019 7.149 7.164 6.933 6.975 834,030 -0.18(-2.51%)
Dec 26, 2019 6.957 7.245 6.862 7.155 1,319,983 +0.25(+3.65%)
Dec 24, 2019 6.897 7.005 6.847 6.903 420,018 -0.01(-0.17%)
Dec 23, 2019 6.856 7.011 6.754 6.915 826,103 +0.09(+1.32%)
Dec 20, 2019 6.802 6.909 6.730 6.826 1,455,297 -0.10(-1.39%)
Dec 19, 2019 6.562 6.945 6.472 6.921 1,810,269 +0.34(+5.10%)
Dec 18, 2019 6.334 6.607 6.220 6.586 746,440 +0.26(+4.07%)
Dec 17, 2019 6.424 6.514 6.268 6.328 681,319 -0.07(-1.12%)
Dec 16, 2019 6.580 6.688 6.382 6.400 1,292,306 -0.15(-2.29%)
Dec 13, 2019 6.574 6.592 6.388 6.550 797,651 -0.03(-0.46%)
Dec 12, 2019 6.358 6.592 6.268 6.580 1,496,902 -0.04(-0.54%)
Dec 11, 2019 6.682 6.682 6.418 6.616 863,584 -0.05(-0.81%)
Dec 10, 2019 6.448 6.778 6.328 6.670 2,376,064 +0.23(+3.53%)
Dec 09, 2019 6.292 6.580 6.238 6.442 969,549 -0.02(-0.28%)
Dec 06, 2019 6.448 6.544 6.382 6.460 569,536 +0.08(+1.22%)
Dec 05, 2019 6.466 6.484 6.310 6.382 582,404 -0.04(-0.65%)
Dec 04, 2019 6.400 6.520 6.328 6.424 823,965 +0.05(+0.75%)
Dec 03, 2019 6.268 6.388 6.136 6.376 721,918 -0.02(-0.28%)
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.