Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Bulk Carriers (NQ: SBLK )

25.58 +0.06 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2020 3.924 4.024 3.824 3.893 368,184 -0.01(-0.16%)
Oct 29, 2020 3.824 3.937 3.818 3.899 776,842 +0.06(+1.63%)
Oct 28, 2020 4.155 4.155 3.824 3.837 808,780 -0.42(-9.82%)
Oct 27, 2020 4.274 4.330 4.249 4.255 549,635 -0.04(-0.94%)
Oct 26, 2020 4.317 4.323 4.174 4.295 425,865 -0.03(-0.65%)
Oct 23, 2020 4.330 4.367 4.242 4.323 549,632 +0.01(+0.14%)
Oct 22, 2020 4.305 4.411 4.298 4.317 1,186,755 +0.04(+0.87%)
Oct 21, 2020 4.436 4.479 4.280 4.280 598,261 -0.11(-2.56%)
Oct 20, 2020 4.292 4.417 4.261 4.392 343,059 +0.12(+2.77%)
Oct 19, 2020 4.217 4.298 4.111 4.274 546,784 +0.09(+2.24%)
Oct 16, 2020 4.292 4.292 4.149 4.180 407,135 -0.11(-2.62%)
Oct 15, 2020 4.205 4.323 4.167 4.292 299,334 +0.03(+0.73%)
Oct 14, 2020 4.267 4.355 4.205 4.261 450,208 +0.06(+1.49%)
Oct 13, 2020 4.398 4.417 4.199 4.199 604,087 -0.22(-5.08%)
Oct 12, 2020 4.429 4.448 4.323 4.423 426,685 -0.02(-0.56%)
Oct 09, 2020 4.610 4.660 4.442 4.448 682,833 -0.19(-4.17%)
Oct 08, 2020 4.523 4.660 4.492 4.642 730,894 +0.16(+3.62%)
Oct 07, 2020 4.623 4.679 4.436 4.479 615,367 -0.15(-3.23%)
Oct 06, 2020 4.823 4.891 4.573 4.629 997,899 -0.17(-3.51%)
Oct 05, 2020 4.629 4.891 4.617 4.798 1,131,130 +0.20(+4.34%)
Oct 02, 2020 4.411 4.604 4.367 4.598 1,007,258 +0.16(+3.66%)
Oct 01, 2020 4.367 4.461 4.280 4.436 860,076 +0.14(+3.19%)
Sep 30, 2020 4.242 4.373 4.242 4.298 515,312 +0.09(+2.23%)
Sep 29, 2020 4.217 4.367 4.199 4.205 550,908 -0.06(-1.46%)
Sep 28, 2020 4.342 4.355 4.217 4.267 438,208 +0.00(+0.00%)
Sep 25, 2020 4.236 4.386 4.180 4.267 503,308 +0.00(+0.00%)
Sep 24, 2020 4.143 4.330 4.061 4.267 793,937 +0.16(+3.95%)
Sep 23, 2020 4.155 4.280 4.099 4.105 528,754 +0.04(+0.92%)
Sep 22, 2020 4.186 4.261 4.055 4.068 474,607 -0.01(-0.31%)
Sep 21, 2020 4.292 4.336 4.049 4.080 600,242 -0.36(-8.02%)
Sep 18, 2020 4.355 4.504 4.317 4.436 691,168 +0.08(+1.94%)
Sep 17, 2020 4.280 4.367 4.274 4.351 325,127 +0.03(+0.79%)
Sep 16, 2020 4.174 4.323 4.136 4.317 330,595 +0.14(+3.44%)
Sep 15, 2020 4.261 4.261 4.174 4.174 237,040 -0.04(-1.04%)
Sep 14, 2020 4.186 4.255 4.149 4.217 364,844 +0.07(+1.81%)
Sep 11, 2020 4.180 4.236 4.074 4.143 578,484 +0.01(+0.30%)
Sep 10, 2020 4.055 4.196 4.055 4.130 461,284 +0.11(+2.64%)
Sep 09, 2020 4.118 4.124 4.011 4.024 477,032 -0.04(-1.07%)
Sep 08, 2020 4.099 4.199 4.055 4.068 609,333 -0.10(-2.40%)
Sep 04, 2020 4.061 4.192 4.024 4.167 600,284 +0.14(+3.57%)
Sep 03, 2020 4.118 4.192 3.955 4.024 647,242 -0.10(-2.35%)
Sep 02, 2020 4.074 4.174 3.874 4.121 1,133,012 -0.14(-3.22%)
Sep 01, 2020 4.398 4.398 4.167 4.258 551,969 -0.17(-3.87%)
Aug 31, 2020 4.461 4.487 4.367 4.429 418,894 -0.04(-0.98%)
Aug 28, 2020 4.224 4.523 4.224 4.473 727,714 +0.26(+6.14%)
Aug 27, 2020 4.211 4.292 4.183 4.214 363,276 -0.05(-1.10%)
Aug 26, 2020 4.367 4.392 4.236 4.261 424,956 -0.12(-2.71%)
Aug 25, 2020 4.454 4.554 4.361 4.380 711,786 +0.02(+0.43%)
Aug 24, 2020 4.280 4.398 4.280 4.361 489,767 +0.13(+3.10%)
Aug 21, 2020 4.330 4.336 4.199 4.230 420,278 -0.12(-2.73%)
Aug 20, 2020 4.380 4.380 4.124 4.348 1,022,044 -0.04(-0.85%)
Aug 19, 2020 4.467 4.548 4.330 4.386 623,896 -0.12(-2.77%)
Aug 18, 2020 4.579 4.604 4.398 4.511 487,185 -0.07(-1.50%)
Aug 17, 2020 4.592 4.648 4.504 4.579 617,297 +0.01(+0.14%)
Aug 14, 2020 4.461 4.648 4.417 4.573 504,270 +0.08(+1.81%)
Aug 13, 2020 4.604 4.741 4.429 4.492 767,666 -0.15(-3.23%)
Aug 12, 2020 4.623 4.642 4.479 4.642 506,344 +0.06(+1.22%)
Aug 11, 2020 4.398 4.648 4.298 4.585 1,154,451 +0.27(+6.21%)
Aug 10, 2020 4.305 4.345 4.274 4.317 694,803 +0.01(+0.14%)
Aug 07, 2020 4.330 4.336 4.224 4.311 500,423 -0.06(-1.43%)
Aug 06, 2020 4.523 4.554 4.205 4.373 1,161,468 -0.11(-2.37%)
Aug 05, 2020 4.429 4.542 4.398 4.479 613,759 +0.12(+2.87%)
Aug 04, 2020 4.311 4.429 4.261 4.355 666,337 +0.07(+1.75%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.