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 )

24.55 +0.23 (+0.95%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 1, 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 (%)
Apr 30, 2018 7.642 7.756 7.407 7.686 201,012 +0.04(+0.58%)
Apr 27, 2018 7.712 7.788 7.515 7.642 297,237 -0.09(-1.15%)
Apr 26, 2018 7.775 7.883 7.680 7.731 326,433 -0.04(-0.49%)
Apr 25, 2018 7.801 7.928 7.743 7.769 313,886 -0.04(-0.49%)
Apr 24, 2018 8.099 8.219 7.718 7.807 530,093 -0.27(-3.38%)
Apr 23, 2018 7.928 8.194 7.858 8.080 886,134 +0.41(+5.39%)
Apr 20, 2018 7.426 7.718 7.324 7.667 580,967 +0.24(+3.25%)
Apr 19, 2018 7.527 7.845 7.330 7.426 724,475 -0.06(-0.85%)
Apr 18, 2018 7.305 7.731 7.305 7.489 553,983 +0.26(+3.60%)
Apr 17, 2018 7.273 7.292 7.153 7.229 581,364 -0.01(-0.09%)
Apr 16, 2018 7.197 7.356 7.022 7.235 363,833 +0.07(+0.98%)
Apr 13, 2018 7.095 7.229 7.006 7.165 422,839 +0.07(+0.98%)
Apr 12, 2018 7.057 7.203 7.019 7.095 308,529 +0.12(+1.73%)
Apr 11, 2018 7.051 7.191 6.911 6.975 339,055 -0.13(-1.88%)
Apr 10, 2018 6.860 7.203 6.860 7.108 689,267 +0.43(+6.47%)
Apr 09, 2018 6.873 7.013 6.670 6.676 533,146 -0.20(-2.87%)
Apr 06, 2018 7.159 7.242 6.752 6.873 367,842 -0.37(-5.09%)
Apr 05, 2018 6.981 7.330 6.981 7.242 317,650 +0.35(+5.07%)
Apr 04, 2018 6.962 6.962 6.683 6.892 693,264 -0.19(-2.69%)
Apr 03, 2018 7.356 7.369 6.994 7.083 483,742 -0.21(-2.87%)
Apr 02, 2018 7.324 7.445 7.273 7.292 251,558 -0.10(-1.29%)
Mar 29, 2018 7.388 7.388 7.388 0 +0.24(+3.29%)
Mar 28, 2018 7.451 7.553 7.090 7.153 498,199 -0.31(-4.17%)
Mar 27, 2018 7.705 7.781 7.381 7.464 328,010 -0.19(-2.49%)
Mar 26, 2018 7.426 7.693 7.159 7.654 540,398 +0.34(+4.60%)
Mar 23, 2018 7.489 7.813 7.305 7.318 988,180 -0.18(-2.37%)
Mar 22, 2018 7.743 7.743 7.451 7.496 345,992 -0.24(-3.12%)
Mar 21, 2018 7.616 7.912 7.589 7.737 282,658 +0.11(+1.42%)
Mar 20, 2018 7.781 7.893 7.553 7.629 303,351 -0.13(-1.72%)
Mar 19, 2018 7.896 7.896 7.572 7.762 400,886 -0.15(-1.85%)
Mar 16, 2018 7.807 7.940 7.705 7.908 461,519 +0.08(+1.06%)
Mar 15, 2018 8.213 8.258 7.769 7.826 509,217 -0.40(-4.86%)
Mar 14, 2018 8.080 8.379 8.067 8.226 475,405 +0.00(+0.00%)
Mar 13, 2018 8.309 8.385 8.118 8.226 662,685 -0.08(-0.92%)
Mar 12, 2018 8.163 8.434 8.163 8.302 917,377 +0.23(+2.83%)
Mar 09, 2018 8.105 8.156 8.036 8.074 388,190 +0.03(+0.32%)
Mar 08, 2018 8.029 8.112 7.959 8.048 394,073 +0.03(+0.40%)
Mar 07, 2018 8.226 7.947 8.016 835,517 -0.21(-2.55%)
Mar 06, 2018 8.277 8.296 8.137 8.226 389,147 +0.03(+0.39%)
Mar 05, 2018 7.877 8.290 7.813 8.194 1,051,951 +0.23(+2.87%)
Mar 02, 2018 7.940 8.042 7.629 7.966 422,386 -0.03(-0.40%)
Mar 01, 2018 8.074 8.194 7.845 7.997 861,328 -0.05(-0.63%)
Feb 28, 2018 8.004 8.442 7.797 8.048 1,234,856 +0.11(+1.44%)
Feb 27, 2018 7.839 8.004 7.772 7.934 480,248 +0.08(+1.05%)
Feb 26, 2018 7.724 7.902 7.527 7.851 455,401 +0.17(+2.23%)
Feb 23, 2018 7.928 7.928 7.623 7.680 491,735 -0.20(-2.58%)
Feb 22, 2018 7.718 7.991 7.718 7.883 569,845 +0.17(+2.14%)
Feb 21, 2018 7.743 7.915 7.705 7.718 383,786 +0.01(+0.08%)
Feb 20, 2018 7.470 7.921 7.470 7.712 680,076 +0.24(+3.23%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.02(-0.25%)
Feb 15, 2018 7.349 7.508 7.165 7.489 355,170 +0.19(+2.61%)
Feb 14, 2018 7.076 7.388 7.076 7.299 472,513 +0.20(+2.86%)
Feb 13, 2018 7.045 7.153 6.962 7.095 221,454 -0.01(-0.18%)
Feb 12, 2018 6.956 7.194 6.819 7.108 626,822 +0.24(+3.52%)
Feb 09, 2018 6.670 6.898 6.479 6.867 973,586 +0.25(+3.84%)
Feb 08, 2018 6.740 6.949 6.670 6.613 1,017,232 -0.12(-1.79%)
Feb 07, 2018 6.689 6.892 6.689 6.733 893,355 +0.06(+0.86%)
Feb 06, 2018 6.543 6.816 6.486 6.676 1,608,870 +0.10(+1.45%)
Feb 05, 2018 6.663 6.879 6.479 6.581 1,103,257 -0.10(-1.43%)
Feb 02, 2018 6.879 6.911 6.670 6.676 1,235,029 -0.22(-3.22%)
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.