Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Star Bulk Carriers (NQ: SBLK )

25.52 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:17 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 (%)
Dec 29, 2017 6.952 6.952 6.952 0 +0.06(+0.81%)
Dec 28, 2017 6.705 6.946 6.607 6.897 435,797 +0.20(+2.95%)
Dec 27, 2017 6.699 6.878 6.684 6.699 432,520 +0.01(+0.09%)
Dec 26, 2017 6.792 6.823 6.650 6.693 395,966 -0.11(-1.63%)
Dec 22, 2017 6.897 6.903 6.761 6.804 276,932 -0.08(-1.17%)
Dec 21, 2017 6.773 6.959 6.773 6.884 409,787 +0.11(+1.64%)
Dec 20, 2017 6.897 6.915 6.718 6.773 572,191 -0.07(-0.99%)
Dec 19, 2017 7.039 7.088 6.773 6.841 531,567 -0.14(-2.03%)
Dec 18, 2017 6.854 7.261 6.854 6.983 592,496 +0.15(+2.26%)
Dec 15, 2017 6.736 7.008 6.613 6.829 561,301 +0.11(+1.65%)
Dec 14, 2017 6.878 6.977 6.699 6.718 819,469 -0.35(-4.98%)
Dec 13, 2017 7.230 7.261 6.891 7.070 1,054,017 -0.27(-3.70%)
Dec 12, 2017 7.156 7.496 7.150 7.341 2,056,085 +0.20(+2.81%)
Dec 11, 2017 6.551 7.168 6.551 7.141 1,789,873 +0.58(+8.80%)
Dec 08, 2017 6.607 6.681 6.502 6.563 817,261 -0.01(-0.19%)
Dec 07, 2017 6.600 6.681 6.557 6.576 443,652 -0.02(-0.28%)
Dec 06, 2017 6.539 6.693 6.403 6.594 742,191 +0.00(+0.00%)
Dec 05, 2017 6.637 6.773 6.526 6.594 858,687 -0.07(-1.02%)
Dec 04, 2017 6.786 6.810 6.440 6.662 835,977 -0.04(-0.64%)
Dec 01, 2017 6.360 6.761 6.360 6.705 1,328,833 +0.49(+7.85%)
Nov 30, 2017 6.082 6.236 6.069 6.218 592,274 +0.16(+2.65%)
Nov 29, 2017 5.989 6.113 5.921 6.057 770,140 +0.06(+1.03%)
Nov 28, 2017 6.057 6.156 5.921 5.995 395,852 -0.06(-0.92%)
Nov 27, 2017 6.014 6.119 5.971 6.051 619,647 +0.03(+0.51%)
Nov 24, 2017 5.983 6.051 5.897 6.020 537,323 +0.09(+1.46%)
Nov 22, 2017 5.866 5.971 5.807 5.934 735,938 +0.08(+1.37%)
Nov 21, 2017 5.822 5.977 5.785 5.853 886,400 +0.08(+1.39%)
Nov 20, 2017 5.940 6.051 5.440 5.773 2,238,578 -0.15(-2.60%)
Nov 17, 2017 5.866 6.001 5.668 5.927 1,228,450 +0.12(+2.02%)
Nov 16, 2017 5.748 5.866 5.642 5.810 582,291 +0.08(+1.40%)
Nov 15, 2017 5.582 5.816 5.322 5.730 829,704 +0.04(+0.65%)
Nov 14, 2017 6.181 6.181 5.643 5.693 1,913,324 -0.49(-7.89%)
Nov 13, 2017 6.187 6.261 6.100 6.181 515,513 -0.06(-0.89%)
Nov 10, 2017 6.181 6.397 6.162 6.236 765,405 +0.07(+1.10%)
Nov 09, 2017 6.248 6.264 6.125 6.168 1,046,434 -0.16(-2.54%)
Nov 08, 2017 6.378 6.463 6.255 6.329 567,606 -0.05(-0.77%)
Nov 07, 2017 6.502 6.563 6.335 6.378 1,361,620 -0.05(-0.77%)
Nov 06, 2017 6.181 6.532 6.181 6.428 1,333,883 +0.22(+3.48%)
Nov 03, 2017 6.421 6.563 6.051 6.211 1,308,387 -0.19(-2.99%)
Nov 02, 2017 6.570 6.613 6.267 6.403 587,015 -0.19(-2.81%)
Nov 01, 2017 6.699 6.792 6.483 6.588 802,816 -0.08(-1.20%)
Oct 31, 2017 6.563 6.705 6.372 6.668 1,002,731 +0.15(+2.37%)
Oct 30, 2017 6.514 6.668 6.392 6.514 965,790 +0.02(+0.38%)
Oct 27, 2017 6.255 6.570 6.255 6.489 539,344 +0.25(+3.96%)
Oct 26, 2017 6.366 6.408 6.211 6.242 717,607 -0.12(-1.84%)
Oct 25, 2017 6.452 6.452 6.199 6.360 1,055,409 -0.10(-1.53%)
Oct 24, 2017 6.532 6.594 6.409 6.458 497,175 -0.02(-0.29%)
Oct 23, 2017 6.428 6.712 6.409 6.477 799,170 +0.01(+0.19%)
Oct 20, 2017 6.378 6.539 6.335 6.465 1,076,224 +0.09(+1.45%)
Oct 19, 2017 6.378 6.446 6.236 6.372 507,359 +0.01(+0.10%)
Oct 18, 2017 6.440 6.495 6.162 6.366 388,546 -0.02(-0.29%)
Oct 17, 2017 6.532 6.668 6.285 6.384 846,414 -0.15(-2.36%)
Oct 16, 2017 6.298 6.563 6.298 6.539 579,086 +0.23(+3.62%)
Oct 13, 2017 6.106 6.329 5.983 6.310 724,285 +0.23(+3.86%)
Oct 12, 2017 6.020 6.150 5.958 6.076 692,413 +0.04(+0.61%)
Oct 11, 2017 6.113 6.187 5.992 6.039 345,919 -0.09(-1.41%)
Oct 10, 2017 6.174 6.390 6.125 6.125 530,054 +0.11(+1.85%)
Oct 09, 2017 6.292 6.292 5.912 6.014 1,155,404 -0.26(-4.13%)
Oct 06, 2017 6.279 6.390 6.137 6.273 438,527 -0.03(-0.49%)
Oct 05, 2017 6.248 6.446 6.248 6.304 587,956 +0.08(+1.29%)
Oct 04, 2017 6.347 6.446 6.113 6.224 702,729 -0.11(-1.75%)
Oct 03, 2017 5.971 6.344 5.897 6.335 1,259,520 +0.39(+6.54%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.