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 )

25.58 +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 (%)
Jul 31, 2020 4.369 4.438 4.257 4.350 653,511 -0.05(-1.13%)
Jul 30, 2020 4.432 4.449 4.260 4.400 594,543 -0.10(-2.22%)
Jul 29, 2020 4.232 4.544 4.182 4.500 1,732,600 +0.49(+12.13%)
Jul 28, 2020 4.020 4.063 3.957 4.013 481,714 +0.00(+0.00%)
Jul 27, 2020 3.864 4.032 3.776 4.013 562,519 +0.13(+3.38%)
Jul 24, 2020 3.764 3.901 3.745 3.882 591,829 +0.08(+2.13%)
Jul 23, 2020 3.708 3.814 3.664 3.801 464,977 +0.08(+2.18%)
Jul 22, 2020 3.889 3.889 3.664 3.720 839,822 -0.19(-4.94%)
Jul 21, 2020 3.938 3.998 3.745 3.914 866,376 -0.04(-1.03%)
Jul 20, 2020 3.963 3.970 3.814 3.954 549,552 -0.05(-1.32%)
Jul 17, 2020 4.013 4.070 3.920 4.007 503,551 +0.02(+0.47%)
Jul 16, 2020 3.976 4.070 3.907 3.988 451,953 +0.01(+0.16%)
Jul 15, 2020 3.957 4.026 3.857 3.982 844,630 +0.08(+2.08%)
Jul 14, 2020 3.932 3.932 3.683 3.901 795,129 -0.01(-0.32%)
Jul 13, 2020 4.001 4.070 3.864 3.914 614,671 -0.04(-1.10%)
Jul 10, 2020 3.920 4.007 3.720 3.957 1,118,612 +0.03(+0.79%)
Jul 09, 2020 4.163 4.207 3.914 3.926 683,848 -0.25(-5.98%)
Jul 08, 2020 4.157 4.301 4.126 4.176 565,443 -0.01(-0.30%)
Jul 07, 2020 4.276 4.276 4.038 4.188 1,056,654 -0.21(-4.69%)
Jul 06, 2020 4.319 4.400 4.232 4.394 1,499,789 +0.33(+8.14%)
Jul 02, 2020 4.157 4.219 4.020 4.063 902,323 +0.01(+0.23%)
Jul 01, 2020 4.120 4.213 4.013 4.054 643,399 -0.07(-1.59%)
Jun 30, 2020 4.101 4.169 3.938 4.120 1,096,167 +0.00(+0.00%)
Jun 29, 2020 4.088 4.244 4.045 4.120 653,449 +0.07(+1.85%)
Jun 26, 2020 4.294 4.294 3.982 4.045 780,400 -0.21(-4.85%)
Jun 25, 2020 4.269 4.382 4.151 4.251 543,573 -0.04(-0.87%)
Jun 24, 2020 4.444 4.488 4.244 4.288 844,076 -0.17(-3.92%)
Jun 23, 2020 4.594 4.650 4.419 4.463 1,122,117 +0.00(+0.00%)
Jun 22, 2020 4.531 4.638 4.372 4.463 1,095,377 -0.10(-2.26%)
Jun 19, 2020 4.887 4.912 4.549 4.566 1,594,927 -0.29(-5.98%)
Jun 18, 2020 4.494 4.993 4.444 4.856 2,982,163 +0.42(+9.58%)
Jun 17, 2020 4.394 4.588 4.394 4.432 1,202,652 +0.11(+2.45%)
Jun 16, 2020 4.369 4.600 4.169 4.325 1,393,695 +0.14(+3.43%)
Jun 15, 2020 3.895 4.316 3.870 4.182 828,359 +0.16(+3.88%)
Jun 12, 2020 3.976 4.163 3.907 4.026 1,550,387 +0.16(+4.20%)
Jun 11, 2020 4.001 4.199 3.845 3.864 1,473,251 -0.27(-6.64%)
Jun 10, 2020 4.251 4.338 3.976 4.138 1,484,110 -0.01(-0.30%)
Jun 09, 2020 4.213 4.226 3.982 4.151 961,639 -0.12(-2.92%)
Jun 08, 2020 4.288 4.407 4.182 4.276 974,482 +0.07(+1.78%)
Jun 05, 2020 4.232 4.263 4.013 4.201 1,361,175 +0.26(+6.49%)
Jun 04, 2020 3.914 3.967 3.658 3.945 1,343,569 +0.08(+2.10%)
Jun 03, 2020 3.483 3.895 3.439 3.864 2,107,846 +0.51(+15.06%)
Jun 02, 2020 3.358 3.464 3.246 3.358 1,484,142 +0.05(+1.51%)
Jun 01, 2020 3.189 3.364 3.108 3.308 1,332,460 +0.13(+4.13%)
May 29, 2020 3.158 3.364 3.071 3.177 1,105,794 +0.02(+0.59%)
May 28, 2020 3.283 3.333 3.108 3.158 1,414,765 -0.08(-2.50%)
May 27, 2020 3.127 3.264 3.033 3.239 1,567,942 -0.05(-1.52%)
May 26, 2020 3.271 3.470 3.264 3.289 882,662 +0.11(+3.54%)
May 22, 2020 3.246 3.261 3.071 3.177 655,914 -0.07(-2.12%)
May 21, 2020 3.402 3.433 3.196 3.246 788,663 -0.14(-4.24%)
May 20, 2020 3.146 3.514 3.121 3.389 1,151,736 +0.26(+8.17%)
May 19, 2020 3.183 3.224 3.058 3.133 699,976 -0.02(-0.79%)
May 18, 2020 2.852 3.239 2.821 3.158 1,254,591 +0.41(+15.00%)
May 15, 2020 2.715 2.877 2.640 2.746 806,195 +0.04(+1.62%)
May 14, 2020 2.497 2.721 2.465 2.703 1,040,402 +0.26(+10.46%)
May 13, 2020 2.690 2.743 2.409 2.447 1,518,930 -0.24(-8.84%)
May 12, 2020 2.896 2.915 2.684 2.684 1,493,632 -0.18(-6.32%)
May 11, 2020 3.071 3.071 2.790 2.865 1,220,945 -0.23(-7.46%)
May 08, 2020 3.077 3.189 3.027 3.096 718,398 +0.04(+1.22%)
May 07, 2020 3.046 3.152 2.959 3.058 581,506 +0.06(+2.08%)
May 06, 2020 3.065 3.065 2.809 2.996 1,328,027 -0.03(-1.03%)
May 05, 2020 3.246 3.296 3.002 3.027 1,112,145 -0.21(-6.37%)
May 04, 2020 3.364 3.464 3.140 3.233 826,750 -0.14(-4.25%)
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.