Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Safe Bulkers Inc (NY: SB )

5.465 -0.065 (-1.18%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 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 (%)
Nov 28, 2014 4.358 4.358 4.139 4.174 371,954 -0.24(-5.37%)
Nov 26, 2014 4.560 4.411 4.411 4.411 507,130 -0.14(-3.08%)
Nov 25, 2014 4.700 4.788 4.516 4.551 334,051 -0.11(-2.44%)
Nov 24, 2014 4.612 4.701 4.612 4.665 427,464 +0.05(+1.14%)
Nov 21, 2014 4.735 4.928 4.560 4.612 636,496 -0.01(-0.19%)
Nov 20, 2014 4.498 4.656 4.481 4.621 280,370 +0.12(+2.73%)
Nov 19, 2014 4.832 4.840 4.494 4.498 419,754 -0.33(-6.90%)
Nov 18, 2014 4.788 4.901 4.771 4.832 447,893 +0.04(+0.91%)
Nov 17, 2014 4.927 4.988 4.745 4.788 542,405 -0.14(-2.83%)
Nov 14, 2014 4.527 4.988 4.527 4.927 617,054 +0.41(+9.06%)
Nov 13, 2014 4.771 4.823 4.510 4.518 583,676 -0.30(-6.32%)
Nov 12, 2014 4.483 4.823 4.483 4.823 674,762 +0.27(+5.93%)
Nov 11, 2014 4.649 4.666 4.483 4.553 549,523 -0.08(-1.69%)
Nov 10, 2014 4.527 4.745 4.518 4.631 838,699 +0.19(+4.31%)
Nov 07, 2014 4.179 4.623 4.179 4.440 1,026,950 +0.26(+6.25%)
Nov 06, 2014 4.266 4.457 3.970 4.179 1,369,112 -0.10(-2.44%)
Nov 05, 2014 4.457 4.457 4.275 4.283 940,343 -0.13(-2.96%)
Nov 04, 2014 4.597 4.645 4.370 4.414 613,053 -0.22(-4.70%)
Nov 03, 2014 4.658 4.771 4.579 4.631 490,033 -0.02(-0.37%)
Oct 31, 2014 4.884 4.884 4.597 4.649 538,147 -0.15(-3.09%)
Oct 30, 2014 4.788 4.840 4.666 4.797 584,916 -0.03(-0.54%)
Oct 29, 2014 4.901 4.910 4.701 4.823 835,749 -0.10(-2.12%)
Oct 28, 2014 4.431 4.927 4.318 4.927 1,045,633 +0.50(+11.42%)
Oct 27, 2014 4.666 4.762 4.762 4.423 855,779 -0.34(-7.13%)
Oct 24, 2014 4.962 5.058 4.436 4.762 1,432,710 -0.44(-8.38%)
Oct 23, 2014 5.197 5.337 5.136 5.197 510,825 +0.10(+2.05%)
Oct 22, 2014 5.406 5.424 5.075 5.093 563,329 -0.26(-4.88%)
Oct 21, 2014 5.049 5.363 4.988 5.354 1,030,996 +0.45(+9.24%)
Oct 20, 2014 4.788 4.797 4.719 4.901 616,421 +0.11(+2.36%)
Oct 17, 2014 4.840 4.936 4.631 4.788 776,999 +0.05(+1.10%)
Oct 16, 2014 4.605 4.762 4.449 4.736 761,718 +0.16(+3.42%)
Oct 15, 2014 4.344 4.588 4.266 4.579 1,348,151 +0.16(+3.54%)
Oct 14, 2014 4.553 4.553 4.318 4.423 1,121,583 -0.03(-0.78%)
Oct 13, 2014 4.806 4.858 4.440 4.457 685,269 -0.31(-6.57%)
Oct 10, 2014 4.875 4.901 4.666 4.771 775,206 -0.10(-2.14%)
Oct 09, 2014 5.180 5.232 4.867 4.875 746,318 -0.35(-6.67%)
Oct 08, 2014 5.337 5.345 5.075 5.223 895,025 -0.11(-2.12%)
Oct 07, 2014 5.650 5.702 5.337 5.337 463,811 -0.36(-6.27%)
Oct 06, 2014 5.528 5.755 5.485 5.694 540,160 +0.16(+2.83%)
Oct 03, 2014 5.572 5.650 5.371 5.537 391,556 +0.05(+0.95%)
Oct 02, 2014 5.502 5.572 5.276 5.485 621,266 -0.03(-0.63%)
Oct 01, 2014 5.798 5.894 5.502 5.519 822,015 -0.28(-4.80%)
Sep 30, 2014 6.094 6.138 5.789 5.798 500,094 -0.29(-4.72%)
Sep 29, 2014 6.111 6.338 5.937 6.085 477,592 -0.12(-1.96%)
Sep 26, 2014 5.955 6.216 5.894 6.207 449,599 +0.28(+4.70%)
Sep 25, 2014 6.164 6.193 5.833 5.929 725,464 -0.28(-4.49%)
Sep 24, 2014 6.103 6.272 5.937 6.207 751,015 +0.08(+1.28%)
Sep 23, 2014 6.059 6.259 6.023 6.129 544,959 +0.03(+0.43%)
Sep 22, 2014 6.355 6.381 6.094 6.103 572,232 -0.33(-5.14%)
Sep 19, 2014 6.677 6.677 6.373 6.434 522,025 -0.23(-3.40%)
Sep 18, 2014 6.799 6.860 6.599 6.660 422,855 -0.13(-1.92%)
Sep 17, 2014 6.764 6.930 6.730 6.790 469,246 +0.03(+0.39%)
Sep 16, 2014 6.817 6.895 6.730 6.764 408,830 -0.05(-0.77%)
Sep 15, 2014 6.938 6.938 6.686 6.817 345,818 -0.10(-1.51%)
Sep 12, 2014 7.426 7.439 6.895 6.921 1,053,441 -0.50(-6.80%)
Sep 11, 2014 7.409 7.487 7.252 7.426 293,541 -0.05(-0.70%)
Sep 10, 2014 7.339 7.513 7.243 7.478 222,403 +0.11(+1.54%)
Sep 09, 2014 7.443 7.470 7.295 7.365 276,146 -0.11(-1.51%)
Sep 08, 2014 7.191 7.487 7.156 7.478 311,113 +0.28(+3.87%)
Sep 05, 2014 7.147 7.322 7.113 7.200 615,734 -0.01(-0.12%)
Sep 04, 2014 7.217 7.343 7.165 7.208 394,415 +0.05(+0.73%)
Sep 03, 2014 7.487 7.661 7.026 7.156 1,104,098 -0.27(-3.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.