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 )

25.67 -1.12 (-4.19%)
Streaming Delayed Price Updated: 12:44 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 (%)
Dec 30, 2016 3.155 3.155 3.155 0 +0.01(+0.39%)
Dec 29, 2016 3.254 3.291 3.100 3.143 177,125 -0.12(-3.78%)
Dec 28, 2016 3.204 3.285 3.149 3.266 360,488 +0.04(+1.34%)
Dec 27, 2016 3.155 3.285 3.124 3.223 210,039 +0.06(+1.75%)
Dec 23, 2016 3.167 3.167 3.167 0 +0.13(+4.27%)
Dec 22, 2016 2.976 3.112 2.933 3.038 210,160 +0.09(+2.93%)
Dec 21, 2016 2.976 3.013 2.896 2.951 626,441 -0.02(-0.62%)
Dec 20, 2016 3.124 3.143 2.859 2.970 1,028,891 -0.15(-4.75%)
Dec 19, 2016 3.285 3.340 3.106 3.118 582,168 -0.17(-5.08%)
Dec 16, 2016 3.587 3.624 3.235 3.285 728,324 -0.25(-6.99%)
Dec 15, 2016 3.316 3.766 3.285 3.532 1,756,911 +0.23(+7.12%)
Dec 14, 2016 3.242 3.390 3.242 3.297 668,922 -0.01(-0.37%)
Dec 13, 2016 3.347 3.451 3.279 3.309 429,862 -0.07(-2.01%)
Dec 12, 2016 3.396 3.464 3.229 3.377 450,990 -0.03(-0.91%)
Dec 09, 2016 3.328 3.458 3.297 3.408 597,734 +0.07(+2.03%)
Dec 08, 2016 3.347 3.353 3.192 3.340 599,575 -0.01(-0.37%)
Dec 07, 2016 3.377 3.421 3.334 3.353 451,871 -0.04(-1.27%)
Dec 06, 2016 3.303 3.421 3.235 3.396 451,495 +0.12(+3.58%)
Dec 05, 2016 3.211 3.322 3.186 3.279 576,014 +0.13(+4.12%)
Dec 02, 2016 3.056 3.235 3.017 3.149 450,064 +0.07(+2.41%)
Dec 01, 2016 3.211 3.396 3.025 3.075 858,452 -0.12(-3.68%)
Nov 30, 2016 3.359 3.445 3.161 3.192 465,662 -0.13(-3.90%)
Nov 29, 2016 3.297 3.421 3.260 3.322 363,928 -0.01(-0.37%)
Nov 28, 2016 3.143 3.482 3.143 3.334 572,679 +0.18(+5.68%)
Nov 25, 2016 3.248 3.309 3.137 3.155 248,618 -0.12(-3.58%)
Nov 23, 2016 3.272 3.272 3.272 0 -0.09(-2.75%)
Nov 22, 2016 3.390 3.550 3.242 3.365 1,950,790 +0.02(+0.74%)
Nov 21, 2016 3.396 3.404 3.272 3.340 643,475 +0.01(+0.19%)
Nov 18, 2016 3.365 3.476 3.180 3.334 586,300 +0.02(+0.75%)
Nov 17, 2016 3.643 3.643 3.161 3.309 1,383,962 -0.16(-4.63%)
Nov 16, 2016 3.556 3.663 3.279 3.470 4,909,399 +0.20(+6.04%)
Nov 15, 2016 3.334 3.458 3.223 3.272 2,197,256 +0.10(+3.11%)
Nov 14, 2016 3.285 3.328 3.109 3.174 2,976,091 -0.06(-1.72%)
Nov 11, 2016 3.365 3.365 3.019 3.229 697,577 +0.05(+1.55%)
Nov 10, 2016 2.877 3.198 2.871 3.180 744,711 +0.31(+10.75%)
Nov 09, 2016 2.748 2.927 2.674 2.871 162,988 +0.12(+4.49%)
Nov 08, 2016 2.655 2.772 2.599 2.748 115,406 +0.10(+3.97%)
Nov 07, 2016 2.593 2.653 2.531 2.643 183,392 +0.12(+4.90%)
Nov 04, 2016 2.507 2.636 2.501 2.519 122,098 -0.01(-0.49%)
Nov 03, 2016 2.593 2.624 2.494 2.531 260,240 -0.05(-1.91%)
Nov 02, 2016 2.692 2.704 2.556 2.581 149,027 -0.11(-4.13%)
Nov 01, 2016 2.846 2.859 2.692 2.692 214,256 -0.12(-4.39%)
Oct 31, 2016 2.772 2.846 2.748 2.816 103,134 +0.03(+1.11%)
Oct 28, 2016 2.729 2.828 2.729 2.785 104,345 +0.04(+1.35%)
Oct 27, 2016 2.785 2.785 2.729 2.748 65,030 -0.01(-0.45%)
Oct 26, 2016 2.791 2.865 2.748 2.760 145,712 -0.04(-1.32%)
Oct 25, 2016 2.778 2.853 2.754 2.797 243,076 -0.01(-0.44%)
Oct 24, 2016 2.853 2.853 2.778 2.809 335,754 -0.04(-1.52%)
Oct 21, 2016 2.846 2.927 2.840 2.853 47,768 -0.02(-0.65%)
Oct 20, 2016 2.933 2.976 2.828 2.871 407,227 -0.10(-3.53%)
Oct 19, 2016 2.920 2.988 2.890 2.976 191,522 +0.09(+2.99%)
Oct 18, 2016 2.908 2.927 2.828 2.890 191,342 +0.07(+2.63%)
Oct 17, 2016 2.902 2.908 2.778 2.816 152,425 -0.10(-3.39%)
Oct 14, 2016 2.933 3.013 2.853 2.914 193,151 +0.01(+0.21%)
Oct 13, 2016 2.908 2.920 2.834 2.908 228,063 +0.00(+0.00%)
Oct 12, 2016 2.871 2.988 2.831 2.908 148,149 +0.03(+1.07%)
Oct 11, 2016 2.828 2.890 2.809 2.877 219,339 +0.07(+2.42%)
Oct 10, 2016 3.093 3.112 2.785 2.809 648,776 -0.14(-4.61%)
Oct 07, 2016 3.081 3.118 2.927 2.945 189,715 -0.14(-4.41%)
Oct 06, 2016 3.007 3.106 2.982 3.081 411,148 +0.08(+2.68%)
Oct 05, 2016 2.859 3.118 2.846 3.001 457,065 +0.17(+6.11%)
Oct 04, 2016 2.871 2.908 2.803 2.828 271,856 -0.02(-0.87%)
Oct 03, 2016 2.816 2.920 2.748 2.853 139,256 +0.05(+1.76%)
Sep 30, 2016 2.834 2.871 2.748 2.803 201,826 +0.00(+0.00%)
Sep 29, 2016 2.970 3.001 2.803 2.803 236,860 -0.15(-5.02%)
Sep 28, 2016 2.883 2.951 2.726 2.951 363,174 +0.09(+3.24%)
Sep 27, 2016 3.093 3.365 2.853 2.859 494,199 -0.12(-4.14%)
Sep 26, 2016 3.087 3.093 2.902 2.982 355,688 -0.15(-4.73%)
Sep 23, 2016 3.056 3.211 3.044 3.130 369,464 +0.02(+0.79%)
Sep 22, 2016 3.149 3.155 3.080 3.106 409,224 +0.03(+1.00%)
Sep 21, 2016 3.062 3.186 3.050 3.075 269,972 +0.07(+2.47%)
Sep 20, 2016 2.964 3.229 2.964 3.001 360,109 +0.01(+0.21%)
Sep 19, 2016 2.809 3.050 2.809 2.995 648,904 +0.25(+8.99%)
Sep 16, 2016 2.834 2.988 2.741 2.748 815,782 +0.04(+1.37%)
Sep 15, 2016 2.828 2.828 2.655 2.711 1,427,821 -0.17(-6.00%)
Sep 14, 2016 2.803 2.920 2.797 2.883 150,078 +0.00(+0.00%)
Sep 13, 2016 2.988 3.032 2.853 2.883 140,051 -0.17(-5.47%)
Sep 12, 2016 3.211 3.242 3.026 3.050 259,863 -0.22(-6.79%)
Sep 09, 2016 3.353 3.401 3.186 3.272 307,267 -0.15(-4.33%)
Sep 08, 2016 2.933 3.421 2.933 3.421 694,397 +0.57(+19.91%)
Sep 07, 2016 2.704 2.896 2.704 2.853 401,212 +0.18(+6.70%)
Sep 06, 2016 2.618 2.711 2.556 2.674 214,758 +0.14(+5.35%)
Sep 02, 2016 2.538 2.538 2.538 2.538 87,458 +0.01(+0.24%)
Sep 01, 2016 2.587 2.587 2.507 2.531 73,455 -0.06(-2.15%)
Aug 31, 2016 2.544 2.618 2.538 2.587 216,966 -0.01(-0.24%)
Aug 30, 2016 2.643 2.674 2.519 2.593 103,260 -0.06(-2.33%)
Aug 29, 2016 2.630 2.698 2.612 2.655 154,087 +0.02(+0.70%)
Aug 26, 2016 2.550 2.748 2.538 2.636 268,349 +0.09(+3.39%)
Aug 25, 2016 2.530 2.584 2.470 2.550 69,362 +0.02(+0.73%)
Aug 24, 2016 2.519 2.550 2.513 2.531 73,670 -0.02(-0.61%)
Aug 23, 2016 2.556 2.587 2.507 2.547 26,146 +0.02(+0.73%)
Aug 22, 2016 2.550 2.636 2.525 2.528 104,248 -0.06(-2.50%)
Aug 19, 2016 2.538 2.680 2.535 2.593 97,956 +0.00(+0.00%)
Aug 18, 2016 2.531 2.649 2.531 2.593 60,085 +0.04(+1.45%)
Aug 17, 2016 2.581 2.667 2.525 2.556 50,784 -0.02(-0.72%)
Aug 16, 2016 2.470 2.729 2.470 2.575 201,413 +0.10(+4.25%)
Aug 15, 2016 2.470 2.470 2.439 2.470 139,941 -0.01(-0.25%)
Aug 12, 2016 2.476 2.525 2.445 2.476 122,726 +0.01(+0.25%)
Aug 11, 2016 2.470 2.643 2.451 2.470 80,103 +0.01(+0.25%)
Aug 10, 2016 2.575 2.686 2.439 2.464 169,518 -0.11(-4.32%)
Aug 09, 2016 2.748 2.772 2.569 2.575 152,159 -0.15(-5.66%)
Aug 08, 2016 2.717 2.778 2.711 2.729 257,922 +0.01(+0.45%)
Aug 05, 2016 2.550 2.741 2.531 2.717 90,091 +0.18(+7.06%)
Aug 04, 2016 2.556 2.562 2.501 2.538 29,805 -0.04(-1.67%)
Aug 03, 2016 2.535 2.599 2.470 2.581 28,605 +0.07(+2.96%)
Aug 02, 2016 2.575 2.577 2.470 2.507 49,036 -0.09(-3.56%)
Aug 01, 2016 2.661 2.683 2.544 2.599 105,306 -0.15(-5.39%)
Jul 29, 2016 2.457 2.772 2.433 2.748 179,050 +0.28(+11.25%)
Jul 28, 2016 2.414 2.470 2.383 2.470 36,282 +0.06(+2.30%)
Jul 27, 2016 2.377 2.470 2.371 2.414 60,613 +0.02(+1.03%)
Jul 26, 2016 2.408 2.439 2.371 2.389 108,150 -0.04(-1.53%)
Jul 25, 2016 2.593 2.599 2.402 2.427 175,174 -0.15(-5.76%)
Jul 22, 2016 2.778 2.852 2.544 2.575 217,462 -0.17(-6.29%)
Jul 21, 2016 2.550 2.822 2.550 2.748 403,842 +0.22(+8.80%)
Jul 20, 2016 2.501 2.556 2.461 2.525 168,652 +0.02(+0.74%)
Jul 19, 2016 2.544 2.618 2.482 2.507 306,384 +0.13(+5.32%)
Jul 18, 2016 2.254 2.396 2.241 2.380 109,348 +0.13(+5.62%)
Jul 15, 2016 2.315 2.315 2.235 2.254 92,210 -0.07(-2.93%)
Jul 14, 2016 2.389 2.420 2.291 2.322 68,324 -0.01(-0.53%)
Jul 13, 2016 2.303 2.396 2.278 2.334 92,950 +0.04(+1.89%)
Jul 12, 2016 2.161 2.389 2.161 2.291 163,344 +0.17(+8.16%)
Jul 11, 2016 2.254 2.274 2.025 2.118 90,812 -0.09(-4.19%)
Jul 08, 2016 2.007 2.241 1.976 2.210 215,981 +0.23(+11.87%)
Jul 07, 2016 2.007 2.038 1.963 1.976 50,366 +0.12(+6.31%)
Jul 05, 2016 1.803 1.896 1.803 1.858 128,748 +0.05(+2.73%)
Jul 01, 2016 1.852 1.809 1.809 1.809 596,012 -0.02(-1.01%)
Jun 30, 2016 1.852 1.914 1.821 1.828 117,113 -0.04(-1.99%)
Jun 29, 2016 1.797 1.896 1.791 1.865 130,102 +0.09(+5.23%)
Jun 28, 2016 1.686 1.778 1.686 1.772 80,074 +0.13(+7.89%)
Jun 27, 2016 1.784 1.803 1.612 1.642 179,416 -0.18(-9.83%)
Jun 24, 2016 1.871 1.896 1.791 1.821 232,394 -0.15(-7.52%)
Jun 23, 2016 2.013 2.019 1.933 1.970 113,219 +0.01(+0.31%)
Jun 22, 2016 2.044 2.204 1.951 1.963 487,093 -0.08(-3.93%)
Jun 21, 2016 2.130 2.130 2.044 2.044 108,390 -0.11(-5.16%)
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.