Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Star Bulk Carriers (NQ: SBLK )

25.51 -1.28 (-4.78%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 4.721 4.771 4.474 4.573 1,034,310 -0.11(-2.37%)
Jan 30, 2019 4.530 4.746 4.258 4.684 2,878,239 -0.01(-0.26%)
Jan 29, 2019 4.931 4.937 4.659 4.696 1,758,197 -0.24(-4.88%)
Jan 28, 2019 5.184 5.184 4.857 4.937 1,969,157 -0.48(-8.78%)
Jan 25, 2019 5.647 5.678 5.351 5.412 1,539,347 -0.20(-3.52%)
Jan 24, 2019 5.530 5.672 5.437 5.610 433,733 +0.07(+1.34%)
Jan 23, 2019 5.635 5.647 5.382 5.536 997,284 -0.10(-1.86%)
Jan 22, 2019 6.233 6.233 5.511 5.641 1,631,515 -0.80(-12.45%)
Jan 18, 2019 6.060 6.523 6.060 6.443 1,706,569 +0.48(+7.96%)
Jan 17, 2019 5.764 6.060 5.758 5.968 312,215 +0.17(+2.87%)
Jan 16, 2019 5.678 5.872 5.514 5.801 861,028 +0.09(+1.51%)
Jan 15, 2019 5.955 5.955 5.641 5.715 889,629 -0.25(-4.14%)
Jan 14, 2019 6.005 6.042 5.832 5.962 589,597 -0.15(-2.52%)
Jan 11, 2019 6.153 6.153 5.974 6.116 605,854 -0.12(-1.88%)
Jan 10, 2019 6.369 6.369 6.123 6.233 1,054,247 -0.23(-3.63%)
Jan 09, 2019 6.511 6.566 6.295 6.468 772,094 -0.04(-0.57%)
Jan 08, 2019 6.517 6.585 6.381 6.505 730,253 +0.08(+1.25%)
Jan 07, 2019 6.289 6.517 6.258 6.424 735,352 +0.17(+2.66%)
Jan 04, 2019 5.980 6.301 5.894 6.258 945,645 +0.49(+8.45%)
Jan 03, 2019 5.832 5.931 5.727 5.770 342,704 -0.06(-1.06%)
Jan 02, 2019 5.554 5.863 5.419 5.832 644,404 +0.19(+3.39%)
Dec 31, 2018 5.511 5.727 5.277 5.641 786,201 +0.17(+3.16%)
Dec 28, 2018 5.456 5.653 5.369 5.468 707,613 +0.02(+0.34%)
Dec 27, 2018 5.425 5.456 5.165 5.449 576,143 -0.07(-1.34%)
Dec 26, 2018 5.172 5.542 5.061 5.523 448,447 +0.40(+7.83%)
Dec 24, 2018 5.054 5.215 4.993 5.122 340,762 +0.03(+0.61%)
Dec 21, 2018 5.363 5.409 5.054 5.091 1,272,473 -0.17(-3.17%)
Dec 20, 2018 5.505 5.678 5.245 5.258 888,137 -0.28(-5.02%)
Dec 19, 2018 5.653 5.838 5.493 5.536 621,005 -0.12(-2.07%)
Dec 18, 2018 5.789 5.826 5.493 5.653 1,515,067 -0.05(-0.87%)
Dec 17, 2018 6.042 6.042 5.635 5.702 1,251,217 -0.35(-5.71%)
Dec 14, 2018 5.992 6.175 5.900 6.048 1,080,946 +0.04(+0.72%)
Dec 13, 2018 5.937 6.060 5.937 6.005 888,182 +0.07(+1.14%)
Dec 12, 2018 5.918 6.085 5.912 5.937 428,628 +0.04(+0.63%)
Dec 11, 2018 5.918 6.067 5.665 5.900 482,165 +0.06(+1.06%)
Dec 10, 2018 5.783 5.943 5.604 5.838 1,265,029 -0.01(-0.11%)
Dec 07, 2018 5.758 5.974 5.743 5.844 891,525 +0.07(+1.28%)
Dec 06, 2018 5.783 5.844 5.542 5.770 1,627,508 -0.12(-2.09%)
Dec 04, 2018 6.202 6.202 5.866 5.894 1,133,931 -0.31(-5.07%)
Dec 03, 2018 6.023 6.258 5.925 6.208 1,175,802 +0.30(+5.12%)
Nov 30, 2018 5.974 6.011 5.635 5.906 1,601,731 -0.06(-1.03%)
Nov 29, 2018 6.023 6.122 5.955 5.968 1,476,496 +0.02(+0.42%)
Nov 28, 2018 6.184 6.184 5.783 5.943 1,542,993 -0.28(-4.46%)
Nov 27, 2018 5.746 6.270 5.733 6.221 3,927,205 +0.54(+9.57%)
Nov 26, 2018 5.709 5.739 5.499 5.678 2,006,189 +0.20(+3.72%)
Nov 23, 2018 5.344 5.610 5.307 5.474 1,094,557 +0.17(+3.26%)
Nov 21, 2018 5.301 5.301 5.301 0 +0.27(+5.27%)
Nov 20, 2018 5.357 5.412 4.934 5.036 1,876,022 -0.36(-6.64%)
Nov 19, 2018 5.739 5.863 5.375 5.394 919,552 -0.31(-5.51%)
Nov 16, 2018 5.690 5.739 5.573 5.709 501,989 +0.00(+0.00%)
Nov 15, 2018 5.863 5.937 5.474 5.709 2,587,636 -0.06(-1.07%)
Nov 14, 2018 5.962 6.039 5.598 5.770 1,748,288 -0.20(-3.31%)
Nov 13, 2018 6.332 6.406 5.955 5.968 739,525 -0.33(-5.29%)
Nov 12, 2018 6.517 6.579 6.239 6.301 859,398 -0.20(-3.04%)
Nov 09, 2018 6.480 6.554 6.258 6.499 975,460 -0.03(-0.47%)
Nov 08, 2018 6.480 6.631 6.357 6.529 1,518,750 +0.12(+1.93%)
Nov 07, 2018 7.097 7.171 6.338 6.406 3,065,163 -0.69(-9.66%)
Nov 06, 2018 7.412 7.455 7.066 7.091 1,232,552 -0.36(-4.81%)
Nov 05, 2018 7.424 7.696 7.400 7.449 482,481 -0.04(-0.49%)
Nov 02, 2018 7.720 7.807 7.418 7.486 521,109 -0.17(-2.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.