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 )

21.59 -0.25 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2019 5.267 5.392 5.124 5.183 1,426,171 -0.08(-1.47%)
Apr 29, 2019 4.933 5.282 4.921 5.261 1,377,277 +0.37(+7.56%)
Apr 26, 2019 4.700 4.933 4.700 4.891 914,225 +0.15(+3.14%)
Apr 25, 2019 4.712 4.760 4.503 4.742 715,095 +0.03(+0.63%)
Apr 24, 2019 4.766 4.766 4.605 4.712 545,094 -0.07(-1.50%)
Apr 23, 2019 4.754 4.831 4.629 4.784 857,475 +0.02(+0.38%)
Apr 22, 2019 4.772 4.804 4.652 4.766 603,542 +0.02(+0.50%)
Apr 18, 2019 4.921 4.921 4.718 4.742 604,733 -0.18(-3.75%)
Apr 17, 2019 4.945 5.088 4.861 4.927 1,000,291 +0.01(+0.24%)
Apr 16, 2019 4.778 4.951 4.676 4.915 1,164,688 +0.14(+2.87%)
Apr 15, 2019 4.736 4.809 4.658 4.778 320,604 +0.11(+2.43%)
Apr 12, 2019 4.754 4.867 4.635 4.664 970,557 -0.07(-1.51%)
Apr 11, 2019 4.700 4.802 4.646 4.736 952,690 +0.02(+0.51%)
Apr 10, 2019 4.485 4.754 4.420 4.712 1,404,696 +0.23(+5.19%)
Apr 09, 2019 4.563 4.569 4.295 4.479 2,415,832 -0.07(-1.57%)
Apr 08, 2019 4.402 4.569 4.360 4.551 1,281,682 +0.17(+3.95%)
Apr 05, 2019 4.300 4.426 4.229 4.378 1,025,548 +0.10(+2.23%)
Apr 04, 2019 4.163 4.364 4.145 4.283 1,207,529 +0.14(+3.31%)
Apr 03, 2019 4.110 4.205 4.068 4.145 1,100,086 +0.06(+1.46%)
Apr 02, 2019 4.002 4.157 3.937 4.086 1,110,148 +0.08(+1.93%)
Apr 01, 2019 3.978 4.092 3.972 4.008 635,771 +0.08(+2.13%)
Mar 29, 2019 3.925 4.044 3.871 3.925 599,703 +0.02(+0.61%)
Mar 28, 2019 3.925 3.955 3.829 3.901 514,889 -0.01(-0.15%)
Mar 27, 2019 3.901 4.014 3.793 3.907 1,313,769 +0.01(+0.31%)
Mar 26, 2019 3.877 3.907 3.770 3.895 1,299,946 +0.04(+0.93%)
Mar 25, 2019 3.913 3.972 3.674 3.859 1,232,740 -0.07(-1.67%)
Mar 22, 2019 4.098 4.145 3.853 3.925 1,152,463 -0.20(-4.91%)
Mar 21, 2019 4.133 4.187 4.020 4.128 789,169 -0.01(-0.29%)
Mar 20, 2019 4.151 4.265 4.026 4.139 1,479,054 +0.11(+2.81%)
Mar 19, 2019 4.104 4.175 4.008 4.026 586,680 -0.07(-1.60%)
Mar 18, 2019 4.235 4.235 4.014 4.092 689,685 -0.16(-3.79%)
Mar 15, 2019 4.175 4.295 4.175 4.253 780,771 +0.09(+2.15%)
Mar 14, 2019 4.181 4.295 4.116 4.163 796,636 +0.10(+2.50%)
Mar 13, 2019 4.205 4.246 4.056 4.062 739,739 -0.12(-2.85%)
Mar 12, 2019 4.163 4.247 4.145 4.181 626,037 +0.04(+0.86%)
Mar 11, 2019 3.937 4.157 3.937 4.145 1,356,994 +0.26(+6.76%)
Mar 08, 2019 4.151 4.151 3.853 3.883 1,453,740 -0.24(-5.79%)
Mar 07, 2019 4.432 4.482 4.116 4.122 1,412,596 -0.31(-7.00%)
Mar 06, 2019 4.658 4.700 4.378 4.432 683,174 -0.23(-4.87%)
Mar 05, 2019 4.533 4.861 4.533 4.658 1,410,252 +0.12(+2.63%)
Mar 04, 2019 4.468 4.617 4.468 4.539 486,683 +0.11(+2.42%)
Mar 01, 2019 4.432 4.450 4.324 4.432 601,044 +0.02(+0.54%)
Feb 28, 2019 4.438 4.456 4.271 4.408 918,074 -0.04(-0.81%)
Feb 27, 2019 4.599 4.605 4.444 4.444 1,318,558 -0.11(-2.49%)
Feb 26, 2019 4.658 4.682 4.509 4.557 525,809 -0.10(-2.18%)
Feb 25, 2019 4.694 4.742 4.617 4.658 998,597 -0.01(-0.13%)
Feb 22, 2019 4.676 4.802 4.652 4.664 616,469 -0.02(-0.51%)
Feb 21, 2019 4.778 4.802 4.670 4.688 390,623 -0.08(-1.75%)
Feb 20, 2019 4.772 4.843 4.730 4.772 647,954 -0.02(-0.50%)
Feb 19, 2019 4.802 4.855 4.670 4.796 1,067,172 -0.10(-1.95%)
Feb 15, 2019 4.635 4.939 4.623 4.891 895,950 +0.05(+1.11%)
Feb 14, 2019 4.778 4.867 4.712 4.837 570,050 +0.07(+1.50%)
Feb 13, 2019 4.921 5.010 4.742 4.766 1,029,060 -0.12(-2.44%)
Feb 12, 2019 4.861 5.058 4.718 4.885 1,759,854 +0.12(+2.50%)
Feb 11, 2019 4.652 4.778 4.629 4.766 904,732 +0.12(+2.57%)
Feb 08, 2019 4.640 4.700 4.533 4.646 559,801 -0.03(-0.64%)
Feb 07, 2019 4.623 4.831 4.533 4.676 1,041,911 -0.11(-2.24%)
Feb 06, 2019 4.664 4.891 4.629 4.784 1,060,113 +0.05(+1.01%)
Feb 05, 2019 4.581 4.843 4.521 4.736 890,545 +0.16(+3.39%)
Feb 04, 2019 4.718 4.718 4.396 4.581 586,881 -0.14(-3.03%)
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.