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 )

26.79 +0.27 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2018 7.218 7.557 7.181 7.502 636,007 +0.36(+5.01%)
Oct 30, 2018 7.107 7.212 6.996 7.144 527,427 +0.02(+0.35%)
Oct 29, 2018 7.372 7.403 7.070 7.119 472,238 -0.07(-1.03%)
Oct 26, 2018 7.236 7.236 7.020 7.193 574,310 -0.09(-1.19%)
Oct 25, 2018 7.230 7.391 7.113 7.280 780,352 +0.12(+1.73%)
Oct 24, 2018 7.551 7.650 7.150 7.156 1,155,644 -0.35(-4.69%)
Oct 23, 2018 7.718 7.718 7.378 7.508 739,766 -0.29(-3.72%)
Oct 22, 2018 7.767 8.051 7.767 7.798 577,665 +0.03(+0.40%)
Oct 19, 2018 8.095 8.175 7.730 7.767 914,912 -0.30(-3.68%)
Oct 18, 2018 8.058 8.267 8.027 8.064 1,166,985 +0.06(+0.69%)
Oct 17, 2018 8.261 8.366 7.953 8.008 1,934,081 -0.34(-4.07%)
Oct 16, 2018 8.397 8.527 8.200 8.348 2,203,673 +0.04(+0.45%)
Oct 15, 2018 8.582 8.675 8.218 8.311 1,012,697 -0.27(-3.10%)
Oct 12, 2018 8.644 8.922 8.453 8.576 872,640 +0.06(+0.73%)
Oct 11, 2018 8.206 8.601 8.187 8.514 818,074 -0.05(-0.58%)
Oct 10, 2018 8.619 8.706 8.274 8.564 1,124,859 -0.17(-1.91%)
Oct 09, 2018 8.860 8.860 8.641 8.731 424,587 -0.11(-1.26%)
Oct 08, 2018 8.848 8.940 8.601 8.842 573,589 -0.08(-0.90%)
Oct 05, 2018 9.231 9.317 8.854 8.922 866,486 -0.22(-2.36%)
Oct 04, 2018 9.095 9.243 8.971 9.138 1,173,158 +0.01(+0.07%)
Oct 03, 2018 9.262 9.305 9.039 9.132 699,320 -0.04(-0.47%)
Oct 02, 2018 9.280 9.385 8.990 9.175 1,121,906 -0.15(-1.65%)
Oct 01, 2018 8.953 9.496 8.879 9.329 3,602,575 +0.41(+4.57%)
Sep 28, 2018 8.428 8.971 8.428 8.922 3,742,247 +0.49(+5.86%)
Sep 27, 2018 8.107 8.490 8.082 8.428 1,132,965 +0.36(+4.44%)
Sep 26, 2018 8.125 8.323 8.045 8.070 359,110 -0.02(-0.23%)
Sep 25, 2018 8.107 8.613 7.780 8.088 920,264 -0.07(-0.83%)
Sep 24, 2018 7.965 8.178 7.965 8.156 439,185 +0.19(+2.40%)
Sep 21, 2018 7.971 8.033 7.872 7.965 679,260 +0.02(+0.31%)
Sep 20, 2018 7.909 7.990 7.730 7.940 424,702 +0.02(+0.31%)
Sep 19, 2018 7.588 7.946 7.588 7.916 744,230 +0.33(+4.31%)
Sep 18, 2018 7.514 7.607 7.511 7.588 375,685 +0.10(+1.40%)
Sep 17, 2018 7.594 7.656 7.471 7.483 335,576 -0.15(-1.94%)
Sep 14, 2018 7.564 7.656 7.545 7.632 271,444 +0.06(+0.82%)
Sep 13, 2018 7.570 7.656 7.551 7.570 412,568 +0.00(+0.00%)
Sep 12, 2018 7.743 7.743 7.489 7.570 430,912 -0.12(-1.61%)
Sep 11, 2018 7.594 7.742 7.564 7.693 433,785 +0.12(+1.63%)
Sep 10, 2018 7.446 7.718 7.446 7.570 545,491 +0.14(+1.91%)
Sep 07, 2018 7.489 7.557 7.391 7.428 362,952 -0.07(-0.99%)
Sep 06, 2018 7.533 7.607 7.446 7.502 446,185 -0.03(-0.41%)
Sep 05, 2018 7.675 7.743 7.387 7.533 991,789 -0.19(-2.48%)
Sep 04, 2018 7.792 7.860 7.471 7.724 984,224 -0.07(-0.95%)
Aug 31, 2018 7.798 7.798 7.798 0 -0.15(-1.94%)
Aug 30, 2018 8.138 8.179 7.872 7.953 458,578 -0.12(-1.53%)
Aug 29, 2018 8.200 8.200 7.996 8.076 246,927 -0.07(-0.83%)
Aug 28, 2018 8.181 8.298 8.125 8.144 238,510 -0.09(-1.12%)
Aug 27, 2018 8.218 8.477 8.175 8.237 301,245 -0.06(-0.74%)
Aug 24, 2018 8.144 8.329 8.144 8.298 241,320 +0.14(+1.74%)
Aug 23, 2018 8.274 8.280 8.138 8.156 240,917 -0.10(-1.20%)
Aug 22, 2018 8.156 8.342 8.156 8.255 330,511 +0.09(+1.13%)
Aug 21, 2018 8.021 8.243 8.021 8.163 290,925 +0.15(+1.85%)
Aug 20, 2018 7.841 8.051 7.841 8.014 532,356 +0.21(+2.69%)
Aug 17, 2018 7.743 7.848 7.706 7.804 314,040 +0.07(+0.88%)
Aug 16, 2018 7.724 7.866 7.687 7.736 377,112 +0.08(+1.05%)
Aug 15, 2018 7.934 7.996 7.613 7.656 751,658 -0.35(-4.39%)
Aug 14, 2018 7.841 8.045 7.841 8.008 372,119 +0.22(+2.77%)
Aug 13, 2018 8.156 8.156 7.786 7.792 746,996 -0.32(-3.96%)
Aug 10, 2018 8.169 8.335 8.051 8.113 424,011 -0.07(-0.91%)
Aug 09, 2018 8.379 8.385 8.150 8.187 421,743 -0.23(-2.79%)
Aug 08, 2018 8.768 8.798 8.150 8.422 892,717 -0.07(-0.87%)
Aug 07, 2018 8.576 8.663 8.391 8.496 594,194 -0.01(-0.15%)
Aug 06, 2018 8.644 8.811 8.459 8.508 928,651 -0.14(-1.57%)
Aug 03, 2018 8.416 8.644 8.409 8.644 705,821 +0.24(+2.87%)
Aug 02, 2018 8.169 8.533 8.150 8.403 610,475 +0.15(+1.80%)
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.