Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Star Bulk Carriers (NQ: SBLK )

24.67 -0.53 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2017 6.171 6.196 5.826 5.838 1,082,346 -0.34(-5.49%)
Apr 27, 2017 6.289 6.357 6.171 6.178 1,353,865 +0.02(+0.40%)
Apr 26, 2017 5.832 6.406 5.721 6.153 1,459,110 +0.34(+5.84%)
Apr 25, 2017 6.005 6.171 5.789 5.814 2,068,571 -0.23(-3.88%)
Apr 24, 2017 5.955 6.159 5.721 6.048 1,206,266 +0.25(+4.37%)
Apr 21, 2017 5.974 6.199 5.783 5.795 1,229,732 -0.13(-2.19%)
Apr 20, 2017 6.406 6.406 5.807 5.925 1,852,875 -0.21(-3.42%)
Apr 19, 2017 6.628 6.782 6.128 6.134 1,599,394 -0.49(-7.45%)
Apr 18, 2017 7.097 7.097 6.511 6.628 1,418,699 -0.59(-8.21%)
Apr 17, 2017 7.455 7.543 7.128 7.221 808,991 -0.19(-2.50%)
Apr 13, 2017 7.430 7.714 7.301 7.406 955,727 -0.09(-1.23%)
Apr 12, 2017 7.795 7.906 7.326 7.498 1,571,806 -0.36(-4.63%)
Apr 11, 2017 8.177 8.270 7.608 7.862 1,088,765 -0.14(-1.77%)
Apr 10, 2017 7.949 8.270 7.807 8.004 1,171,276 +0.16(+2.05%)
Apr 07, 2017 7.825 7.949 7.448 7.844 1,654,032 +0.36(+4.78%)
Apr 06, 2017 7.140 7.819 7.140 7.486 1,624,053 +0.53(+7.63%)
Apr 05, 2017 7.264 7.406 6.875 6.955 537,895 -0.28(-3.84%)
Apr 04, 2017 7.085 7.264 6.955 7.233 437,263 +0.09(+1.21%)
Apr 03, 2017 7.344 7.344 6.968 7.147 659,219 -0.19(-2.53%)
Mar 31, 2017 7.406 7.455 7.171 7.332 517,919 -0.07(-1.00%)
Mar 30, 2017 7.233 7.456 7.159 7.406 1,026,793 +0.20(+2.83%)
Mar 29, 2017 7.288 7.467 7.097 7.202 1,177,211 -0.02(-0.34%)
Mar 28, 2017 6.881 7.560 6.758 7.227 2,870,618 +0.98(+15.71%)
Mar 27, 2017 6.097 6.283 5.807 6.245 589,861 +0.03(+0.50%)
Mar 24, 2017 6.128 6.418 6.128 6.215 723,206 +0.14(+2.23%)
Mar 23, 2017 5.826 6.104 5.776 6.079 812,282 +0.25(+4.34%)
Mar 22, 2017 5.962 6.184 5.746 5.826 691,026 -0.21(-3.48%)
Mar 21, 2017 7.097 7.097 6.029 6.036 1,530,798 -0.99(-14.06%)
Mar 20, 2017 7.097 7.159 6.801 7.023 739,672 -0.09(-1.30%)
Mar 17, 2017 6.850 7.122 6.678 7.116 959,583 +0.28(+4.06%)
Mar 16, 2017 6.258 7.011 6.258 6.838 1,513,591 +0.60(+9.70%)
Mar 15, 2017 6.165 6.295 5.999 6.233 466,179 +0.15(+2.43%)
Mar 14, 2017 6.023 6.221 5.727 6.085 524,201 -0.01(-0.20%)
Mar 13, 2017 5.986 6.196 5.838 6.097 1,082,038 +0.04(+0.71%)
Mar 10, 2017 5.567 6.128 5.567 6.054 958,012 +0.50(+9.00%)
Mar 09, 2017 5.764 5.807 5.443 5.554 742,694 -0.24(-4.15%)
Mar 08, 2017 6.060 6.140 5.628 5.795 1,051,763 -0.25(-4.09%)
Mar 07, 2017 6.400 6.443 5.968 6.042 646,177 -0.28(-4.39%)
Mar 06, 2017 6.727 6.807 6.245 6.320 1,066,446 -0.29(-4.39%)
Mar 03, 2017 6.375 6.721 6.295 6.610 823,469 +0.23(+3.68%)
Mar 02, 2017 6.141 6.875 6.054 6.375 1,697,618 +0.24(+3.92%)
Mar 01, 2017 5.875 6.141 5.832 6.134 1,536,860 +0.35(+6.08%)
Feb 28, 2017 5.628 5.925 5.618 5.783 461,523 +0.10(+1.85%)
Feb 27, 2017 5.795 5.832 5.369 5.678 864,090 -0.19(-3.26%)
Feb 24, 2017 5.758 5.955 5.739 5.869 817,340 +0.11(+1.93%)
Feb 23, 2017 6.048 6.048 5.739 5.758 1,448,221 -0.16(-2.71%)
Feb 22, 2017 5.789 6.048 5.752 5.918 1,860,254 +0.18(+3.12%)
Feb 21, 2017 5.517 6.059 5.462 5.739 2,448,742 +0.64(+12.59%)
Feb 17, 2017 5.098 5.098 5.098 0 +0.08(+1.60%)
Feb 16, 2017 5.314 5.363 4.999 5.017 485,417 -0.28(-5.24%)
Feb 15, 2017 5.400 5.542 5.252 5.295 413,316 -0.15(-2.83%)
Feb 14, 2017 5.240 5.480 5.240 5.449 349,921 +0.17(+3.27%)
Feb 13, 2017 5.264 5.369 5.215 5.277 388,145 +0.01(+0.23%)
Feb 10, 2017 5.209 5.381 5.159 5.264 440,316 +0.04(+0.71%)
Feb 09, 2017 5.073 5.381 4.814 5.227 1,062,357 -0.06(-1.05%)
Feb 08, 2017 5.456 5.456 5.159 5.283 898,534 -0.14(-2.56%)
Feb 07, 2017 5.585 5.758 5.394 5.422 554,485 -0.12(-2.17%)
Feb 06, 2017 5.598 5.709 5.307 5.542 1,045,609 -0.08(-1.43%)
Feb 03, 2017 5.338 5.635 5.324 5.622 620,851 +0.35(+6.55%)
Feb 02, 2017 5.419 5.437 5.196 5.277 618,854 -0.19(-3.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.