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 (%)
Apr 28, 2017 5.962 5.986 5.628 5.640 1,120,407 -0.33(-5.49%)
Apr 27, 2017 6.075 6.141 5.962 5.968 1,401,475 +0.02(+0.40%)
Apr 26, 2017 5.634 6.188 5.527 5.944 1,510,421 +0.33(+5.84%)
Apr 25, 2017 5.801 5.962 5.592 5.616 2,141,314 -0.23(-3.88%)
Apr 24, 2017 5.753 5.950 5.527 5.843 1,248,686 +0.24(+4.37%)
Apr 21, 2017 5.771 5.989 5.586 5.598 1,272,977 -0.13(-2.19%)
Apr 20, 2017 6.188 6.188 5.610 5.723 1,918,033 -0.20(-3.42%)
Apr 19, 2017 6.403 6.552 5.920 5.926 1,655,639 -0.48(-7.45%)
Apr 18, 2017 6.856 6.856 6.290 6.403 1,468,589 -0.57(-8.21%)
Apr 17, 2017 7.202 7.287 6.886 6.975 837,440 -0.18(-2.50%)
Apr 13, 2017 7.178 7.452 7.053 7.154 989,336 -0.09(-1.23%)
Apr 12, 2017 7.530 7.637 7.077 7.244 1,627,080 -0.35(-4.63%)
Apr 11, 2017 7.899 7.989 7.350 7.595 1,127,053 -0.14(-1.77%)
Apr 10, 2017 7.679 7.989 7.542 7.732 1,212,465 +0.16(+2.05%)
Apr 07, 2017 7.560 7.679 7.195 7.577 1,712,197 +0.35(+4.78%)
Apr 06, 2017 6.898 7.554 6.898 7.232 1,681,164 +0.51(+7.63%)
Apr 05, 2017 7.017 7.154 6.641 6.719 556,810 -0.27(-3.84%)
Apr 04, 2017 6.844 7.017 6.719 6.987 452,640 +0.08(+1.21%)
Apr 03, 2017 7.095 7.095 6.731 6.904 682,401 -0.18(-2.53%)
Mar 31, 2017 7.154 7.202 6.928 7.083 536,132 -0.07(-1.00%)
Mar 30, 2017 6.987 7.203 6.916 7.154 1,062,901 +0.20(+2.83%)
Mar 29, 2017 7.041 7.214 6.856 6.957 1,218,609 -0.02(-0.34%)
Mar 28, 2017 6.647 7.303 6.528 6.981 2,971,566 +0.95(+15.71%)
Mar 27, 2017 5.890 6.069 5.610 6.033 610,604 +0.03(+0.50%)
Mar 24, 2017 5.920 6.200 5.920 6.004 748,638 +0.13(+2.23%)
Mar 23, 2017 5.628 5.896 5.580 5.872 840,847 +0.24(+4.34%)
Mar 22, 2017 5.759 5.974 5.550 5.628 715,326 -0.20(-3.48%)
Mar 21, 2017 6.856 6.856 5.825 5.831 1,584,630 -0.95(-14.06%)
Mar 20, 2017 6.856 6.916 6.570 6.785 765,683 -0.09(-1.30%)
Mar 17, 2017 6.618 6.880 6.451 6.874 993,328 +0.27(+4.06%)
Mar 16, 2017 6.045 6.773 6.045 6.606 1,566,818 +0.58(+9.70%)
Mar 15, 2017 5.956 6.081 5.795 6.021 482,572 +0.14(+2.43%)
Mar 14, 2017 5.819 6.009 5.533 5.878 542,635 -0.01(-0.20%)
Mar 13, 2017 5.783 5.986 5.640 5.890 1,120,088 +0.04(+0.71%)
Mar 10, 2017 5.378 5.920 5.378 5.849 991,701 +0.48(+9.00%)
Mar 09, 2017 5.568 5.610 5.258 5.366 768,812 -0.23(-4.15%)
Mar 08, 2017 5.854 5.931 5.437 5.598 1,088,749 -0.24(-4.09%)
Mar 07, 2017 6.182 6.224 5.765 5.837 668,900 -0.27(-4.39%)
Mar 06, 2017 6.498 6.576 6.033 6.105 1,103,949 -0.28(-4.39%)
Mar 03, 2017 6.159 6.492 6.081 6.385 852,427 +0.23(+3.68%)
Mar 02, 2017 5.932 6.641 5.849 6.159 1,757,316 +0.23(+3.92%)
Mar 01, 2017 5.676 5.932 5.634 5.926 1,590,905 +0.34(+6.08%)
Feb 28, 2017 5.437 5.723 5.427 5.586 477,753 +0.10(+1.85%)
Feb 27, 2017 5.598 5.634 5.187 5.485 894,477 -0.18(-3.26%)
Feb 24, 2017 5.562 5.753 5.544 5.670 846,082 +0.11(+1.93%)
Feb 23, 2017 5.843 5.843 5.544 5.562 1,499,149 -0.16(-2.71%)
Feb 22, 2017 5.592 5.843 5.556 5.717 1,925,671 +0.17(+3.12%)
Feb 21, 2017 5.330 5.853 5.276 5.544 2,534,854 +0.62(+12.59%)
Feb 17, 2017 4.924 4.924 4.924 0 +0.08(+1.60%)
Feb 16, 2017 5.133 5.181 4.829 4.847 502,487 -0.27(-5.24%)
Feb 15, 2017 5.217 5.354 5.073 5.115 427,851 -0.15(-2.83%)
Feb 14, 2017 5.062 5.294 5.062 5.264 362,226 +0.17(+3.27%)
Feb 13, 2017 5.085 5.187 5.038 5.097 401,795 +0.01(+0.23%)
Feb 10, 2017 5.032 5.199 4.984 5.085 455,800 +0.04(+0.71%)
Feb 09, 2017 4.901 5.199 4.650 5.050 1,099,715 -0.05(-1.05%)
Feb 08, 2017 5.270 5.270 4.984 5.103 930,132 -0.13(-2.56%)
Feb 07, 2017 5.395 5.562 5.211 5.237 573,984 -0.12(-2.17%)
Feb 06, 2017 5.407 5.515 5.127 5.354 1,082,378 -0.08(-1.43%)
Feb 03, 2017 5.157 5.443 5.143 5.431 642,684 +0.33(+6.55%)
Feb 02, 2017 5.234 5.252 5.020 5.097 640,617 -0.18(-3.39%)
Feb 01, 2017 5.187 5.294 5.169 5.276 523,743 +0.10(+1.84%)
Jan 31, 2017 4.978 5.240 4.835 5.181 844,218 +0.11(+2.12%)
Jan 30, 2017 5.306 5.306 4.930 5.073 731,811 -0.29(-5.34%)
Jan 27, 2017 5.413 5.574 5.348 5.360 850,426 -0.03(-0.55%)
Jan 26, 2017 5.193 5.437 5.172 5.389 1,113,216 +0.17(+3.20%)
Jan 25, 2017 5.401 5.437 5.056 5.223 1,245,532 -0.14(-2.67%)
Jan 24, 2017 5.455 5.497 5.163 5.366 1,277,799 -0.13(-2.39%)
Jan 23, 2017 5.008 5.622 4.954 5.497 1,913,628 +0.10(+1.77%)
Jan 20, 2017 4.978 5.664 4.978 5.401 2,527,769 +0.47(+9.42%)
Jan 19, 2017 5.044 5.097 4.793 4.936 1,737,411 -0.13(-2.47%)
Jan 18, 2017 4.358 5.306 4.358 5.062 2,850,235 +0.69(+15.83%)
Jan 17, 2017 4.298 4.445 4.179 4.370 840,454 +0.05(+1.24%)
Jan 13, 2017 4.316 4.316 4.316 0 +0.32(+7.90%)
Jan 12, 2017 4.060 4.171 3.893 4.000 384,426 -0.03(-0.74%)
Jan 11, 2017 3.667 4.072 3.631 4.030 614,031 +0.30(+8.16%)
Jan 10, 2017 3.607 3.851 3.562 3.726 621,918 +0.11(+3.14%)
Jan 09, 2017 3.595 3.643 3.452 3.613 407,593 -0.03(-0.82%)
Jan 06, 2017 3.667 3.676 3.488 3.643 412,028 -0.05(-1.29%)
Jan 05, 2017 3.488 4.078 3.482 3.690 1,819,161 +0.18(+5.27%)
Jan 04, 2017 3.446 3.517 3.386 3.506 495,329 +0.12(+3.52%)
Jan 03, 2017 3.124 3.398 3.106 3.386 812,260 +0.34(+11.15%)
Dec 30, 2016 3.046 3.046 3.046 0 +0.01(+0.39%)
Dec 29, 2016 3.142 3.178 2.993 3.035 183,441 -0.12(-3.78%)
Dec 28, 2016 3.094 3.172 3.041 3.154 373,342 +0.04(+1.34%)
Dec 27, 2016 3.046 3.171 3.017 3.112 217,528 +0.05(+1.75%)
Dec 23, 2016 3.058 3.058 3.058 0 +0.13(+4.27%)
Dec 22, 2016 2.874 3.005 2.832 2.933 217,654 +0.08(+2.93%)
Dec 21, 2016 2.874 2.909 2.796 2.850 648,777 -0.02(-0.62%)
Dec 20, 2016 3.017 3.035 2.760 2.868 1,065,576 -0.14(-4.75%)
Dec 19, 2016 3.172 3.225 2.999 3.011 602,925 -0.16(-5.07%)
Dec 16, 2016 3.464 3.500 3.124 3.172 754,293 -0.24(-6.99%)
Dec 15, 2016 3.201 3.637 3.172 3.410 1,819,554 +0.23(+7.12%)
Dec 14, 2016 3.130 3.273 3.130 3.184 692,772 -0.01(-0.37%)
Dec 13, 2016 3.231 3.333 3.166 3.196 445,189 -0.07(-2.01%)
Dec 12, 2016 3.279 3.345 3.118 3.261 467,070 -0.03(-0.91%)
Dec 09, 2016 3.213 3.339 3.184 3.291 619,046 +0.07(+2.03%)
Dec 08, 2016 3.231 3.237 3.082 3.225 620,953 -0.01(-0.37%)
Dec 07, 2016 3.261 3.303 3.219 3.237 467,983 -0.04(-1.27%)
Dec 06, 2016 3.190 3.303 3.124 3.279 467,594 +0.11(+3.58%)
Dec 05, 2016 3.100 3.207 3.076 3.166 596,551 +0.13(+4.12%)
Dec 02, 2016 2.951 3.124 2.913 3.041 466,111 +0.07(+2.41%)
Dec 01, 2016 3.100 3.279 2.921 2.969 889,061 -0.11(-3.68%)
Nov 30, 2016 3.243 3.327 3.052 3.082 482,265 -0.13(-3.90%)
Nov 29, 2016 3.184 3.303 3.148 3.207 376,904 -0.01(-0.37%)
Nov 28, 2016 3.035 3.362 3.035 3.219 593,098 +0.17(+5.68%)
Nov 25, 2016 3.136 3.196 3.029 3.046 257,482 -0.11(-3.58%)
Nov 23, 2016 3.160 3.160 3.160 0 -0.09(-2.75%)
Nov 22, 2016 3.273 3.428 3.130 3.249 2,020,346 +0.02(+0.74%)
Nov 21, 2016 3.279 3.287 3.160 3.225 666,418 +0.01(+0.19%)
Nov 18, 2016 3.249 3.356 3.070 3.219 607,204 +0.02(+0.75%)
Nov 17, 2016 3.517 3.517 3.052 3.196 1,433,308 -0.16(-4.63%)
Nov 16, 2016 3.434 3.537 3.166 3.351 5,084,445 +0.19(+6.04%)
Nov 15, 2016 3.219 3.339 3.112 3.160 2,275,600 +0.10(+3.11%)
Nov 14, 2016 3.172 3.213 3.002 3.064 3,082,204 -0.05(-1.72%)
Nov 11, 2016 3.249 3.249 2.915 3.118 722,450 +0.05(+1.55%)
Nov 10, 2016 2.778 3.088 2.772 3.070 771,264 +0.30(+10.75%)
Nov 09, 2016 2.653 2.826 2.581 2.772 168,799 +0.12(+4.49%)
Nov 08, 2016 2.564 2.677 2.510 2.653 119,521 +0.10(+3.97%)
Nov 07, 2016 2.504 2.562 2.444 2.552 189,931 +0.12(+4.90%)
Nov 04, 2016 2.420 2.546 2.415 2.432 126,451 -0.01(-0.49%)
Nov 03, 2016 2.504 2.534 2.409 2.444 269,519 -0.05(-1.91%)
Nov 02, 2016 2.599 2.611 2.468 2.492 154,341 -0.11(-4.13%)
Nov 01, 2016 2.748 2.760 2.599 2.599 221,896 -0.12(-4.39%)
Oct 31, 2016 2.677 2.748 2.653 2.719 106,811 +0.03(+1.11%)
Oct 28, 2016 2.635 2.731 2.635 2.689 108,066 +0.04(+1.35%)
Oct 27, 2016 2.689 2.689 2.635 2.653 67,348 -0.01(-0.45%)
Oct 26, 2016 2.695 2.766 2.653 2.665 150,907 -0.04(-1.32%)
Oct 25, 2016 2.683 2.754 2.659 2.701 251,742 -0.01(-0.44%)
Oct 24, 2016 2.754 2.754 2.683 2.713 347,725 -0.04(-1.52%)
Oct 21, 2016 2.748 2.826 2.742 2.754 49,471 -0.02(-0.64%)
Oct 20, 2016 2.832 2.874 2.731 2.772 421,747 -0.10(-3.53%)
Oct 19, 2016 2.820 2.886 2.790 2.874 198,351 +0.08(+2.99%)
Oct 18, 2016 2.808 2.826 2.731 2.790 198,165 +0.07(+2.63%)
Oct 17, 2016 2.802 2.808 2.683 2.719 157,860 -0.10(-3.39%)
Oct 14, 2016 2.832 2.909 2.754 2.814 200,038 +0.01(+0.21%)
Oct 13, 2016 2.808 2.820 2.736 2.808 236,195 +0.00(+0.00%)
Oct 12, 2016 2.772 2.885 2.733 2.808 153,431 +0.03(+1.07%)
Oct 11, 2016 2.731 2.790 2.713 2.778 227,159 +0.07(+2.42%)
Oct 10, 2016 2.987 3.005 2.689 2.713 671,908 -0.13(-4.61%)
Oct 07, 2016 2.975 3.011 2.826 2.844 196,479 -0.13(-4.41%)
Oct 06, 2016 2.903 2.999 2.880 2.975 425,808 +0.08(+2.68%)
Oct 05, 2016 2.760 3.011 2.748 2.897 473,362 +0.17(+6.11%)
Oct 04, 2016 2.772 2.808 2.707 2.731 281,549 -0.02(-0.87%)
Oct 03, 2016 2.719 2.820 2.653 2.754 144,221 +0.05(+1.76%)
Sep 30, 2016 2.736 2.772 2.653 2.707 209,022 +0.00(+0.00%)
Sep 29, 2016 2.868 2.897 2.707 2.707 245,305 -0.14(-5.02%)
Sep 28, 2016 2.784 2.850 2.632 2.850 376,123 +0.09(+3.24%)
Sep 27, 2016 2.987 3.249 2.754 2.760 511,820 -0.12(-4.14%)
Sep 26, 2016 2.981 2.987 2.802 2.880 368,370 -0.14(-4.73%)
Sep 23, 2016 2.951 3.100 2.939 3.023 382,638 +0.02(+0.80%)
Sep 22, 2016 3.041 3.046 2.974 2.999 423,815 +0.03(+1.00%)
Sep 21, 2016 2.957 3.076 2.945 2.969 279,598 +0.07(+2.47%)
Sep 20, 2016 2.862 3.118 2.862 2.897 372,949 +0.01(+0.21%)
Sep 19, 2016 2.713 2.945 2.713 2.891 672,040 +0.24(+8.99%)
Sep 16, 2016 2.736 2.886 2.647 2.653 844,869 +0.04(+1.37%)
Sep 15, 2016 2.731 2.731 2.564 2.617 1,478,730 -0.17(-6.00%)
Sep 14, 2016 2.707 2.820 2.701 2.784 155,429 +0.00(+0.00%)
Sep 13, 2016 2.886 2.927 2.754 2.784 145,045 -0.16(-5.47%)
Sep 12, 2016 3.100 3.130 2.921 2.945 269,128 -0.21(-6.79%)
Sep 09, 2016 3.237 3.283 3.076 3.160 318,222 -0.14(-4.33%)
Sep 08, 2016 2.832 3.303 2.832 3.303 719,155 +0.55(+19.91%)
Sep 07, 2016 2.611 2.796 2.611 2.754 415,517 +0.17(+6.70%)
Sep 06, 2016 2.528 2.617 2.468 2.581 222,416 +0.13(+5.35%)
Sep 02, 2016 2.450 2.450 2.450 2.450 90,576 +0.01(+0.24%)
Sep 01, 2016 2.498 2.498 2.420 2.444 76,074 -0.05(-2.15%)
Aug 31, 2016 2.456 2.528 2.450 2.498 224,702 -0.01(-0.24%)
Aug 30, 2016 2.552 2.581 2.432 2.504 106,942 -0.06(-2.33%)
Aug 29, 2016 2.540 2.605 2.522 2.564 159,581 +0.02(+0.70%)
Aug 26, 2016 2.462 2.653 2.450 2.546 277,917 +0.08(+3.39%)
Aug 25, 2016 2.443 2.495 2.385 2.462 71,835 +0.02(+0.73%)
Aug 24, 2016 2.432 2.462 2.426 2.444 76,297 -0.01(-0.61%)
Aug 23, 2016 2.468 2.498 2.420 2.459 27,079 +0.02(+0.73%)
Aug 22, 2016 2.462 2.546 2.438 2.441 107,965 -0.06(-2.50%)
Aug 19, 2016 2.450 2.587 2.447 2.504 101,449 +0.00(+0.00%)
Aug 18, 2016 2.444 2.558 2.444 2.504 62,227 +0.04(+1.45%)
Aug 17, 2016 2.492 2.575 2.438 2.468 52,594 -0.02(-0.72%)
Aug 16, 2016 2.385 2.635 2.385 2.486 208,594 +0.10(+4.25%)
Aug 15, 2016 2.385 2.385 2.355 2.385 144,931 -0.01(-0.25%)
Aug 12, 2016 2.391 2.438 2.361 2.391 127,102 +0.01(+0.25%)
Aug 11, 2016 2.385 2.552 2.367 2.385 82,959 +0.01(+0.25%)
Aug 10, 2016 2.486 2.593 2.355 2.379 175,562 -0.11(-4.32%)
Aug 09, 2016 2.653 2.677 2.480 2.486 157,585 -0.15(-5.66%)
Aug 08, 2016 2.623 2.683 2.617 2.635 267,119 +0.01(+0.45%)
Aug 05, 2016 2.462 2.647 2.444 2.623 93,304 +0.17(+7.06%)
Aug 04, 2016 2.468 2.474 2.415 2.450 30,868 -0.04(-1.67%)
Aug 03, 2016 2.448 2.510 2.385 2.492 29,625 +0.07(+2.96%)
Aug 02, 2016 2.486 2.488 2.385 2.420 50,785 -0.09(-3.56%)
Aug 01, 2016 2.570 2.591 2.456 2.510 109,061 -0.14(-5.39%)
Jul 29, 2016 2.373 2.677 2.349 2.653 185,434 +0.27(+11.25%)
Jul 28, 2016 2.331 2.385 2.301 2.385 37,575 +0.05(+2.30%)
Jul 27, 2016 2.295 2.385 2.289 2.331 62,774 +0.02(+1.03%)
Jul 26, 2016 2.325 2.355 2.289 2.307 112,006 -0.04(-1.53%)
Jul 25, 2016 2.504 2.510 2.319 2.343 181,420 -0.14(-5.76%)
Jul 22, 2016 2.683 2.754 2.456 2.486 225,215 -0.17(-6.29%)
Jul 21, 2016 2.462 2.725 2.462 2.653 418,241 +0.21(+8.80%)
Jul 20, 2016 2.415 2.468 2.376 2.438 174,665 +0.02(+0.74%)
Jul 19, 2016 2.456 2.528 2.397 2.420 317,308 +0.12(+5.32%)
Jul 18, 2016 2.176 2.313 2.164 2.298 113,247 +0.12(+5.62%)
Jul 15, 2016 2.236 2.236 2.158 2.176 95,498 -0.07(-2.93%)
Jul 14, 2016 2.307 2.337 2.212 2.242 70,760 -0.01(-0.53%)
Jul 13, 2016 2.224 2.313 2.200 2.254 96,264 +0.04(+1.89%)
Jul 12, 2016 2.087 2.307 2.087 2.212 169,168 +0.17(+8.16%)
Jul 11, 2016 2.176 2.196 1.955 2.045 94,050 -0.09(-4.19%)
Jul 08, 2016 1.938 2.164 1.908 2.134 223,682 +0.23(+11.88%)
Jul 07, 2016 1.938 1.967 1.896 1.908 52,162 +0.11(+6.31%)
Jul 05, 2016 1.741 1.830 1.741 1.794 133,339 +0.05(+2.73%)
Jul 01, 2016 1.789 1.747 1.747 1.747 617,263 -0.02(-1.01%)
Jun 30, 2016 1.789 1.848 1.759 1.765 121,288 -0.04(-1.99%)
Jun 29, 2016 1.735 1.830 1.729 1.800 134,741 +0.09(+5.23%)
Jun 28, 2016 1.628 1.717 1.628 1.711 82,929 +0.13(+7.89%)
Jun 27, 2016 1.723 1.741 1.556 1.586 185,813 -0.17(-9.83%)
Jun 24, 2016 1.806 1.830 1.729 1.759 240,680 -0.14(-7.52%)
Jun 23, 2016 1.944 1.949 1.866 1.902 117,256 +0.01(+0.31%)
Jun 22, 2016 1.973 2.128 1.884 1.896 504,460 -0.08(-3.93%)
Jun 21, 2016 2.057 2.057 1.973 1.973 112,254 -0.11(-5.16%)
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.