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 (%)
May 31, 2018 8.027 8.181 8.027 8.144 377,292 +0.23(+2.89%)
May 30, 2018 7.749 7.959 7.662 7.916 509,757 +0.23(+2.97%)
May 29, 2018 7.582 7.804 7.545 7.687 484,836 -0.05(-0.64%)
May 25, 2018 7.736 7.736 7.736 0 -0.24(-3.02%)
May 24, 2018 8.181 8.181 7.903 7.977 487,159 -0.22(-2.64%)
May 23, 2018 8.292 8.292 8.085 8.193 310,597 -0.10(-1.19%)
May 22, 2018 8.335 8.447 8.156 8.292 437,256 -0.10(-1.18%)
May 21, 2018 8.255 8.576 8.255 8.391 568,123 +0.22(+2.64%)
May 18, 2018 8.150 8.255 8.033 8.175 261,079 +0.02(+0.23%)
May 17, 2018 8.175 8.317 7.990 8.156 536,980 -0.07(-0.90%)
May 16, 2018 8.490 8.490 7.977 8.230 1,119,613 -0.15(-1.84%)
May 15, 2018 8.218 8.798 8.163 8.385 1,394,354 +0.15(+1.88%)
May 14, 2018 8.280 8.342 8.138 8.230 491,736 -0.04(-0.52%)
May 11, 2018 8.132 8.292 8.119 8.274 197,115 +0.10(+1.29%)
May 10, 2018 8.212 8.317 8.125 8.169 283,677 -0.06(-0.68%)
May 09, 2018 8.021 8.261 7.977 8.224 479,617 +0.22(+2.70%)
May 08, 2018 7.990 8.144 7.909 8.008 306,279 +0.06(+0.70%)
May 07, 2018 7.786 7.999 7.743 7.953 444,552 +0.15(+1.90%)
May 04, 2018 7.718 7.891 7.644 7.804 229,272 +0.09(+1.20%)
May 03, 2018 7.699 7.811 7.632 7.712 213,541 +0.02(+0.24%)
May 02, 2018 7.533 7.811 7.533 7.693 345,531 +0.19(+2.47%)
May 01, 2018 7.471 7.545 7.385 7.508 229,346 +0.04(+0.50%)
Apr 30, 2018 7.428 7.539 7.199 7.471 206,801 +0.04(+0.58%)
Apr 27, 2018 7.496 7.570 7.304 7.428 305,798 -0.09(-1.15%)
Apr 26, 2018 7.557 7.662 7.465 7.514 335,835 -0.04(-0.49%)
Apr 25, 2018 7.582 7.706 7.527 7.551 322,927 -0.04(-0.49%)
Apr 24, 2018 7.872 7.989 7.502 7.588 545,361 -0.27(-3.38%)
Apr 23, 2018 7.706 7.965 7.638 7.854 911,656 +0.40(+5.39%)
Apr 20, 2018 7.218 7.502 7.119 7.452 597,700 +0.23(+3.25%)
Apr 19, 2018 7.317 7.625 7.125 7.218 745,341 -0.06(-0.85%)
Apr 18, 2018 7.101 7.514 7.101 7.280 569,938 +0.25(+3.60%)
Apr 17, 2018 7.070 7.088 6.952 7.026 598,108 -0.01(-0.09%)
Apr 16, 2018 6.996 7.150 6.826 7.033 374,312 +0.07(+0.98%)
Apr 13, 2018 6.897 7.026 6.810 6.965 435,018 +0.07(+0.98%)
Apr 12, 2018 6.860 7.002 6.823 6.897 317,415 +0.12(+1.73%)
Apr 11, 2018 6.854 6.989 6.718 6.779 348,821 -0.13(-1.88%)
Apr 10, 2018 6.668 7.002 6.668 6.909 709,119 +0.42(+6.47%)
Apr 09, 2018 6.681 6.816 6.483 6.489 548,501 -0.19(-2.86%)
Apr 06, 2018 6.959 7.039 6.563 6.681 378,437 -0.36(-5.09%)
Apr 05, 2018 6.786 7.125 6.786 7.039 326,799 +0.34(+5.07%)
Apr 04, 2018 6.767 6.767 6.495 6.699 713,231 -0.19(-2.69%)
Apr 03, 2018 7.150 7.162 6.798 6.884 497,675 -0.20(-2.87%)
Apr 02, 2018 7.119 7.236 7.070 7.088 258,803 -0.09(-1.29%)
Mar 29, 2018 7.181 7.181 7.181 0 +0.23(+3.29%)
Mar 28, 2018 7.243 7.341 6.891 6.952 512,548 -0.30(-4.17%)
Mar 27, 2018 7.489 7.564 7.175 7.255 337,458 -0.19(-2.49%)
Mar 26, 2018 7.218 7.477 6.959 7.440 555,963 +0.33(+4.60%)
Mar 23, 2018 7.280 7.594 7.101 7.113 1,016,642 -0.17(-2.37%)
Mar 22, 2018 7.527 7.527 7.243 7.286 355,957 -0.23(-3.12%)
Mar 21, 2018 7.403 7.690 7.376 7.520 290,799 +0.10(+1.42%)
Mar 20, 2018 7.564 7.672 7.341 7.415 312,088 -0.13(-1.72%)
Mar 19, 2018 7.675 7.675 7.360 7.545 412,432 -0.14(-1.85%)
Mar 16, 2018 7.588 7.718 7.489 7.687 474,811 +0.08(+1.06%)
Mar 15, 2018 7.983 8.027 7.551 7.607 523,883 -0.39(-4.86%)
Mar 14, 2018 7.854 8.144 7.841 7.996 489,098 +0.00(+0.00%)
Mar 13, 2018 8.076 8.150 7.891 7.996 681,772 -0.07(-0.92%)
Mar 12, 2018 7.934 8.198 7.934 8.070 943,799 +0.22(+2.83%)
Mar 09, 2018 7.878 7.928 7.811 7.848 399,370 +0.02(+0.32%)
Mar 08, 2018 7.804 7.885 7.736 7.823 405,423 +0.03(+0.40%)
Mar 07, 2018 7.996 7.724 7.792 859,581 -0.20(-2.55%)
Mar 06, 2018 8.045 8.064 7.909 7.996 400,355 +0.03(+0.39%)
Mar 05, 2018 7.656 8.058 7.594 7.965 1,082,249 +0.22(+2.87%)
Mar 02, 2018 7.718 7.817 7.415 7.743 434,551 -0.03(-0.40%)
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.