Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Star Bulk Carriers (NQ: SBLK )

24.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2017 4.878 5.020 4.742 4.902 787,362 -0.04(-0.75%)
May 30, 2017 5.088 5.088 4.909 4.939 674,090 -0.14(-2.79%)
May 26, 2017 5.063 5.619 5.009 5.082 1,970,760 +0.26(+5.45%)
May 25, 2017 5.063 5.230 4.779 4.819 1,587,747 -0.27(-5.28%)
May 24, 2017 5.403 5.650 4.865 5.088 1,383,370 -0.33(-6.15%)
May 23, 2017 5.366 5.477 5.156 5.421 577,218 +0.08(+1.50%)
May 22, 2017 5.501 5.563 5.217 5.341 720,603 -0.15(-2.81%)
May 19, 2017 5.001 5.514 5.001 5.495 1,257,682 +0.52(+10.42%)
May 18, 2017 4.946 5.193 4.909 4.977 944,183 -0.01(-0.12%)
May 17, 2017 4.865 5.051 4.674 4.983 1,660,038 +0.01(+0.25%)
May 16, 2017 5.001 5.057 4.773 4.970 1,004,339 -0.02(-0.49%)
May 15, 2017 5.106 5.149 4.868 4.995 1,000,642 -0.07(-1.46%)
May 12, 2017 5.082 5.199 4.995 5.069 563,486 -0.01(-0.24%)
May 11, 2017 5.261 5.285 4.995 5.082 724,986 -0.20(-3.86%)
May 10, 2017 5.261 5.359 5.174 5.285 1,065,492 +0.02(+0.47%)
May 09, 2017 5.267 5.409 5.149 5.261 679,851 +0.03(+0.59%)
May 08, 2017 5.279 5.483 5.082 5.230 948,724 +0.02(+0.36%)
May 05, 2017 5.125 5.341 5.032 5.211 1,293,872 +0.20(+4.07%)
May 04, 2017 5.433 5.464 4.946 5.007 1,476,033 -0.46(-8.36%)
May 03, 2017 5.884 5.903 5.310 5.464 1,528,330 -0.44(-7.43%)
May 02, 2017 5.884 5.983 5.563 5.903 1,284,001 -0.07(-1.14%)
May 01, 2017 5.847 6.100 5.804 5.971 494,369 +0.13(+2.22%)
Apr 28, 2017 6.174 6.199 5.829 5.841 1,081,834 -0.34(-5.49%)
Apr 27, 2017 6.292 6.360 6.174 6.181 1,353,226 +0.02(+0.40%)
Apr 26, 2017 5.835 6.409 5.724 6.156 1,458,420 +0.34(+5.84%)
Apr 25, 2017 6.008 6.174 5.792 5.816 2,067,594 -0.23(-3.88%)
Apr 24, 2017 5.958 6.162 5.724 6.051 1,205,696 +0.25(+4.37%)
Apr 21, 2017 5.977 6.202 5.785 5.798 1,229,151 -0.13(-2.19%)
Apr 20, 2017 6.409 6.409 5.810 5.927 1,851,999 -0.21(-3.42%)
Apr 19, 2017 6.631 6.786 6.131 6.137 1,598,639 -0.49(-7.45%)
Apr 18, 2017 7.101 7.101 6.514 6.631 1,418,029 -0.59(-8.21%)
Apr 17, 2017 7.459 7.546 7.131 7.224 808,609 -0.19(-2.50%)
Apr 13, 2017 7.434 7.718 7.304 7.409 955,275 -0.09(-1.23%)
Apr 12, 2017 7.798 7.909 7.329 7.502 1,571,063 -0.36(-4.63%)
Apr 11, 2017 8.181 8.274 7.612 7.866 1,088,251 -0.14(-1.77%)
Apr 10, 2017 7.953 8.274 7.811 8.008 1,170,723 +0.16(+2.05%)
Apr 07, 2017 7.829 7.953 7.451 7.848 1,653,250 +0.36(+4.78%)
Apr 06, 2017 7.144 7.823 7.144 7.489 1,623,286 +0.53(+7.63%)
Apr 05, 2017 7.267 7.409 6.878 6.959 537,640 -0.28(-3.84%)
Apr 04, 2017 7.088 7.267 6.959 7.236 437,057 +0.09(+1.21%)
Apr 03, 2017 7.347 7.347 6.971 7.150 658,908 -0.19(-2.53%)
Mar 31, 2017 7.409 7.459 7.175 7.335 517,674 -0.07(-1.00%)
Mar 30, 2017 7.236 7.460 7.162 7.409 1,026,308 +0.20(+2.83%)
Mar 29, 2017 7.292 7.471 7.101 7.205 1,176,655 -0.02(-0.34%)
Mar 28, 2017 6.884 7.564 6.761 7.230 2,869,262 +0.98(+15.71%)
Mar 27, 2017 6.100 6.285 5.810 6.248 589,583 +0.03(+0.50%)
Mar 24, 2017 6.131 6.421 6.131 6.218 722,864 +0.14(+2.23%)
Mar 23, 2017 5.829 6.106 5.779 6.082 811,899 +0.25(+4.34%)
Mar 22, 2017 5.964 6.187 5.748 5.829 690,699 -0.21(-3.48%)
Mar 21, 2017 7.101 7.101 6.032 6.039 1,530,075 -0.99(-14.06%)
Mar 20, 2017 7.101 7.162 6.804 7.026 739,323 -0.09(-1.30%)
Mar 17, 2017 6.854 7.125 6.681 7.119 959,130 +0.28(+4.06%)
Mar 16, 2017 6.261 7.014 6.261 6.841 1,512,876 +0.61(+9.70%)
Mar 15, 2017 6.168 6.298 6.001 6.236 465,958 +0.15(+2.43%)
Mar 14, 2017 6.026 6.224 5.730 6.088 523,953 -0.01(-0.20%)
Mar 13, 2017 5.989 6.199 5.841 6.100 1,081,526 +0.04(+0.71%)
Mar 10, 2017 5.569 6.131 5.569 6.057 957,559 +0.50(+9.00%)
Mar 09, 2017 5.767 5.810 5.446 5.557 742,343 -0.24(-4.15%)
Mar 08, 2017 6.063 6.143 5.631 5.798 1,051,266 -0.25(-4.09%)
Mar 07, 2017 6.403 6.446 5.971 6.045 645,872 -0.28(-4.39%)
Mar 06, 2017 6.730 6.810 6.248 6.323 1,065,943 -0.29(-4.39%)
Mar 03, 2017 6.378 6.724 6.298 6.613 823,080 +0.23(+3.68%)
Mar 02, 2017 6.143 6.878 6.057 6.378 1,696,816 +0.24(+3.92%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.