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 )

25.52 -1.27 (-4.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2019 6.279 6.279 6.168 6.218 304,923 +0.02(+0.30%)
Sep 27, 2019 6.236 6.353 6.174 6.199 732,707 -0.02(-0.30%)
Sep 26, 2019 6.248 6.248 6.076 6.218 392,552 -0.04(-0.59%)
Sep 25, 2019 6.137 6.372 6.057 6.255 1,066,398 +0.11(+1.86%)
Sep 24, 2019 6.428 6.495 6.088 6.140 891,617 -0.27(-4.19%)
Sep 23, 2019 6.310 6.446 6.273 6.409 482,052 +0.10(+1.66%)
Sep 20, 2019 6.323 6.452 6.292 6.304 713,595 +0.03(+0.49%)
Sep 19, 2019 6.390 6.446 6.273 6.273 775,339 -0.18(-2.78%)
Sep 18, 2019 6.532 6.570 6.347 6.452 739,930 -0.16(-2.43%)
Sep 17, 2019 6.668 6.712 6.502 6.613 650,128 -0.12(-1.74%)
Sep 16, 2019 6.854 7.020 6.681 6.730 655,491 -0.23(-3.28%)
Sep 13, 2019 6.921 7.101 6.841 6.959 805,427 +0.10(+1.44%)
Sep 12, 2019 6.736 6.946 6.625 6.860 1,069,455 +0.08(+1.18%)
Sep 11, 2019 6.773 6.884 6.644 6.779 1,050,262 -0.03(-0.45%)
Sep 10, 2019 6.884 6.934 6.712 6.810 1,211,663 -0.07(-0.99%)
Sep 09, 2019 6.693 6.878 6.588 6.878 1,177,504 +0.28(+4.21%)
Sep 06, 2019 6.607 6.693 6.545 6.600 949,247 -0.01(-0.09%)
Sep 05, 2019 6.804 6.878 6.551 6.607 1,270,851 -0.14(-2.01%)
Sep 04, 2019 6.563 6.841 6.458 6.742 2,094,444 +0.24(+3.70%)
Sep 03, 2019 6.440 6.557 6.298 6.502 1,338,529 +0.04(+0.57%)
Aug 30, 2019 6.261 6.588 6.261 6.465 1,048,691 +0.27(+4.39%)
Aug 29, 2019 6.236 6.353 6.119 6.193 766,553 +0.04(+0.60%)
Aug 28, 2019 6.137 6.187 5.934 6.156 1,115,374 +0.05(+0.81%)
Aug 27, 2019 6.143 6.224 6.001 6.106 857,838 +0.05(+0.82%)
Aug 26, 2019 6.045 6.193 5.995 6.057 577,131 +0.09(+1.45%)
Aug 23, 2019 6.335 6.483 5.921 5.971 1,103,919 -0.49(-7.55%)
Aug 22, 2019 6.428 6.545 6.366 6.458 984,898 +0.08(+1.26%)
Aug 21, 2019 6.372 6.434 6.156 6.378 1,113,000 +0.07(+1.08%)
Aug 20, 2019 6.131 6.341 6.008 6.310 862,388 +0.14(+2.20%)
Aug 19, 2019 6.174 6.215 5.958 6.174 1,202,308 +0.08(+1.32%)
Aug 16, 2019 5.816 6.168 5.767 6.094 1,437,395 +0.41(+7.17%)
Aug 15, 2019 5.687 5.730 5.563 5.687 623,011 -0.01(-0.11%)
Aug 14, 2019 5.872 5.958 5.662 5.693 1,329,249 -0.31(-5.14%)
Aug 13, 2019 5.619 6.088 5.495 6.001 1,304,884 +0.48(+8.72%)
Aug 12, 2019 5.656 5.673 5.440 5.520 1,242,307 -0.22(-3.77%)
Aug 09, 2019 5.761 5.804 5.508 5.736 1,466,871 -0.02(-0.32%)
Aug 08, 2019 5.495 5.847 5.335 5.755 1,307,048 +0.37(+6.88%)
Aug 07, 2019 5.433 5.489 5.310 5.384 923,196 -0.06(-1.02%)
Aug 06, 2019 5.341 5.508 5.310 5.440 1,039,080 +0.19(+3.65%)
Aug 05, 2019 5.421 5.427 5.162 5.248 1,370,986 -0.31(-5.66%)
Aug 02, 2019 5.711 5.741 5.453 5.563 613,990 -0.05(-0.88%)
Aug 01, 2019 6.076 6.076 5.545 5.612 1,516,449 -0.49(-8.00%)
Jul 31, 2019 6.205 6.230 6.020 6.100 709,090 -0.07(-1.20%)
Jul 30, 2019 6.187 6.267 5.964 6.174 1,291,506 -0.04(-0.70%)
Jul 29, 2019 6.446 6.446 6.205 6.218 457,046 -0.20(-3.17%)
Jul 26, 2019 6.378 6.434 6.255 6.421 707,279 +0.07(+1.07%)
Jul 25, 2019 6.458 6.644 6.304 6.353 757,788 -0.13(-2.00%)
Jul 24, 2019 6.483 6.551 6.279 6.483 1,413,846 -0.23(-3.40%)
Jul 23, 2019 6.940 6.959 6.613 6.712 1,590,120 -0.28(-4.06%)
Jul 22, 2019 6.625 7.138 6.625 6.996 2,135,525 +0.42(+6.38%)
Jul 19, 2019 6.773 6.897 6.508 6.576 1,052,902 -0.16(-2.38%)
Jul 18, 2019 6.570 6.742 6.372 6.736 699,157 +0.12(+1.77%)
Jul 17, 2019 6.699 6.705 6.421 6.619 1,017,333 -0.07(-1.11%)
Jul 16, 2019 6.668 6.786 6.570 6.693 685,238 +0.07(+1.12%)
Jul 15, 2019 6.576 6.761 6.570 6.619 780,528 +0.04(+0.66%)
Jul 12, 2019 6.637 6.693 6.483 6.576 548,234 -0.03(-0.47%)
Jul 11, 2019 6.545 6.773 6.539 6.607 785,718 +0.10(+1.52%)
Jul 10, 2019 6.761 6.761 6.458 6.508 840,481 -0.13(-1.95%)
Jul 09, 2019 6.403 6.662 6.292 6.637 795,638 +0.24(+3.76%)
Jul 08, 2019 6.483 6.576 6.199 6.397 1,094,133 -0.12(-1.89%)
Jul 05, 2019 6.113 6.576 6.032 6.520 1,788,362 +0.41(+6.77%)
Jul 03, 2019 6.069 6.181 5.989 6.106 618,525 +0.04(+0.61%)
Jul 02, 2019 6.020 6.156 5.859 6.069 819,214 +0.10(+1.65%)
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.