Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Star Bulk Carriers (NQ: SBLK )

25.12 -0.46 (-1.80%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 10, 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 (%)
Jun 28, 2019 5.665 5.955 5.548 5.955 890,390 +0.29(+5.12%)
Jun 27, 2019 5.554 5.715 5.462 5.665 798,611 +0.23(+4.20%)
Jun 26, 2019 5.258 5.484 5.246 5.437 647,575 +0.23(+4.51%)
Jun 25, 2019 5.135 5.221 5.104 5.203 525,539 +0.07(+1.32%)
Jun 24, 2019 5.246 5.295 5.110 5.135 446,718 -0.05(-0.95%)
Jun 21, 2019 5.246 5.338 5.147 5.184 886,826 -0.10(-1.87%)
Jun 20, 2019 5.344 5.456 5.165 5.283 492,566 -0.07(-1.27%)
Jun 19, 2019 5.153 5.530 5.141 5.351 1,009,734 +0.19(+3.58%)
Jun 18, 2019 4.875 5.252 4.857 5.165 817,784 +0.33(+6.90%)
Jun 17, 2019 4.826 4.919 4.784 4.832 309,951 +0.01(+0.26%)
Jun 14, 2019 4.968 5.030 4.727 4.820 516,248 -0.14(-2.86%)
Jun 13, 2019 4.814 4.974 4.801 4.962 468,274 +0.19(+3.88%)
Jun 12, 2019 4.912 4.912 4.758 4.777 282,238 -0.21(-4.21%)
Jun 11, 2019 4.980 5.070 4.888 4.987 432,075 +0.09(+1.76%)
Jun 10, 2019 4.894 5.061 4.882 4.900 308,953 -0.02(-0.38%)
Jun 07, 2019 5.073 5.073 4.857 4.919 569,558 -0.14(-2.81%)
Jun 06, 2019 4.789 5.079 4.783 5.061 1,002,483 +0.27(+5.53%)
Jun 05, 2019 4.696 4.820 4.585 4.795 629,115 +0.10(+2.10%)
Jun 04, 2019 4.567 4.715 4.524 4.696 689,332 +0.21(+4.68%)
Jun 03, 2019 4.758 4.758 4.406 4.487 1,109,884 -0.23(-4.97%)
May 31, 2019 4.548 4.734 4.539 4.721 963,955 +0.02(+0.39%)
May 30, 2019 4.672 4.801 4.635 4.703 1,290,606 -0.03(-0.65%)
May 29, 2019 4.616 4.737 4.474 4.734 1,841,027 +0.09(+1.99%)
May 28, 2019 4.752 4.752 4.480 4.641 1,787,794 +0.06(+1.35%)
May 24, 2019 4.443 4.734 4.443 4.579 1,622,310 +0.09(+1.92%)
May 23, 2019 4.135 4.666 4.086 4.493 2,755,020 -0.52(-10.46%)
May 22, 2019 5.122 5.184 4.987 5.017 414,287 -0.07(-1.45%)
May 21, 2019 5.048 5.152 5.045 5.091 346,735 +0.13(+2.61%)
May 20, 2019 4.900 4.993 4.868 4.962 209,748 -0.01(-0.12%)
May 17, 2019 4.993 5.059 4.943 4.968 299,443 -0.07(-1.47%)
May 16, 2019 5.104 5.122 5.017 5.042 231,036 -0.02(-0.37%)
May 15, 2019 4.826 5.116 4.826 5.061 329,157 +0.18(+3.67%)
May 14, 2019 4.838 4.943 4.758 4.882 378,292 +0.09(+1.80%)
May 13, 2019 4.937 4.937 4.746 4.795 523,417 -0.26(-5.13%)
May 10, 2019 4.925 5.085 4.909 5.054 358,262 +0.13(+2.63%)
May 09, 2019 5.042 5.042 4.882 4.925 618,833 -0.17(-3.27%)
May 08, 2019 4.925 5.190 4.888 5.091 656,669 +0.15(+3.12%)
May 07, 2019 5.246 5.299 4.832 4.937 1,142,074 -0.42(-7.83%)
May 06, 2019 5.425 5.425 5.196 5.357 1,049,669 -0.21(-3.77%)
May 03, 2019 5.474 5.585 5.307 5.567 665,646 +0.12(+2.27%)
May 02, 2019 5.388 5.557 5.307 5.443 632,619 +0.04(+0.80%)
May 01, 2019 5.381 5.560 5.351 5.400 687,482 +0.04(+0.69%)
Apr 30, 2019 5.449 5.579 5.301 5.363 1,378,373 -0.08(-1.47%)
Apr 29, 2019 5.104 5.465 5.091 5.443 1,331,119 +0.38(+7.56%)
Apr 26, 2019 4.863 5.104 4.863 5.061 883,585 +0.15(+3.14%)
Apr 25, 2019 4.875 4.925 4.659 4.906 691,129 +0.03(+0.63%)
Apr 24, 2019 4.931 4.931 4.764 4.875 526,826 -0.07(-1.50%)
Apr 23, 2019 4.919 4.999 4.789 4.949 828,737 +0.02(+0.38%)
Apr 22, 2019 4.937 4.971 4.813 4.931 583,315 +0.02(+0.50%)
Apr 18, 2019 5.091 5.091 4.882 4.906 584,465 -0.19(-3.75%)
Apr 17, 2019 5.116 5.264 5.030 5.098 966,766 +0.01(+0.24%)
Apr 16, 2019 4.943 5.122 4.838 5.085 1,125,655 +0.14(+2.87%)
Apr 15, 2019 4.900 4.976 4.820 4.943 309,859 +0.12(+2.43%)
Apr 12, 2019 4.919 5.036 4.795 4.826 938,029 -0.07(-1.51%)
Apr 11, 2019 4.863 4.968 4.807 4.900 920,761 +0.02(+0.51%)
Apr 10, 2019 4.641 4.919 4.573 4.875 1,357,618 +0.24(+5.19%)
Apr 09, 2019 4.721 4.727 4.443 4.635 2,334,867 -0.07(-1.57%)
Apr 08, 2019 4.555 4.727 4.511 4.709 1,238,727 +0.18(+3.95%)
Apr 05, 2019 4.450 4.579 4.376 4.530 991,177 +0.10(+2.23%)
Apr 04, 2019 4.308 4.516 4.289 4.431 1,167,060 +0.14(+3.31%)
Apr 03, 2019 4.252 4.351 4.209 4.289 1,063,217 +0.06(+1.46%)
Apr 02, 2019 4.141 4.301 4.073 4.227 1,072,943 +0.08(+1.93%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.