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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2020 3.467 3.690 3.316 3.401 882,930 +0.11(+3.30%)
Mar 30, 2020 3.328 3.515 3.220 3.292 634,120 -0.04(-1.09%)
Mar 27, 2020 3.298 3.425 3.099 3.328 560,565 -0.07(-2.13%)
Mar 26, 2020 3.111 3.530 3.111 3.401 1,375,657 +0.30(+9.51%)
Mar 25, 2020 3.160 3.274 2.906 3.105 1,230,581 -0.04(-1.34%)
Mar 24, 2020 3.141 3.286 2.870 3.147 1,209,000 +0.10(+3.37%)
Mar 23, 2020 3.425 3.533 3.009 3.045 916,496 -0.34(-9.98%)
Mar 20, 2020 3.588 3.799 3.322 3.383 1,203,391 -0.14(-4.10%)
Mar 19, 2020 3.479 3.769 3.375 3.527 725,061 +0.05(+1.39%)
Mar 18, 2020 3.606 3.690 3.241 3.479 2,484,861 -0.31(-8.27%)
Mar 17, 2020 3.986 4.085 3.624 3.793 1,598,883 -0.13(-3.38%)
Mar 16, 2020 3.744 4.052 3.232 3.925 1,324,665 -0.25(-5.92%)
Mar 13, 2020 4.390 4.655 3.913 4.173 1,182,494 -0.04(-1.00%)
Mar 12, 2020 4.191 4.414 3.974 4.215 1,411,659 -0.23(-5.16%)
Mar 11, 2020 4.540 4.775 4.381 4.444 688,085 -0.25(-5.39%)
Mar 10, 2020 4.402 4.757 4.378 4.697 667,598 +0.47(+11.13%)
Mar 09, 2020 4.353 4.655 4.124 4.227 2,030,636 -0.68(-13.78%)
Mar 06, 2020 4.703 5.017 4.655 4.902 1,334,079 +0.05(+1.12%)
Mar 05, 2020 4.974 5.059 4.788 4.848 853,356 -0.24(-4.63%)
Mar 04, 2020 5.149 5.188 4.993 5.083 925,568 -0.05(-0.94%)
Mar 03, 2020 5.035 5.228 4.993 5.131 1,008,727 +0.11(+2.28%)
Mar 02, 2020 5.264 5.288 4.884 5.017 871,347 -0.21(-4.04%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.