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 )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2011 5.248 5.300 5.013 5.131 224,931 -0.06(-1.13%)
Aug 30, 2011 5.204 5.219 5.138 5.190 118,290 -0.08(-1.53%)
Aug 29, 2011 5.094 5.278 5.058 5.270 145,100 +0.25(+4.97%)
Aug 26, 2011 4.779 5.094 4.779 5.021 125,065 +0.09(+1.79%)
Aug 25, 2011 5.028 5.065 4.889 4.933 105,848 -0.07(-1.32%)
Aug 24, 2011 4.977 5.028 4.925 4.999 98,781 -0.01(-0.15%)
Aug 23, 2011 4.933 5.058 4.845 5.006 155,068 +0.08(+1.64%)
Aug 22, 2011 5.146 5.146 4.918 4.925 134,593 -0.13(-2.61%)
Aug 19, 2011 5.122 5.223 5.029 5.058 155,775 -0.10(-1.95%)
Aug 18, 2011 5.280 5.316 5.101 5.158 248,153 -0.27(-5.03%)
Aug 17, 2011 5.194 5.460 5.194 5.431 176,550 +0.22(+4.28%)
Aug 16, 2011 5.201 5.244 5.137 5.208 121,910 -0.02(-0.41%)
Aug 15, 2011 5.101 5.244 5.101 5.230 174,717 +0.14(+2.82%)
Aug 12, 2011 4.986 5.088 4.921 5.086 128,245 +0.13(+2.61%)
Aug 11, 2011 4.828 4.993 4.756 4.957 181,152 +0.17(+3.45%)
Aug 10, 2011 4.878 4.986 4.713 4.792 254,334 -0.17(-3.33%)
Aug 09, 2011 4.756 4.993 4.526 4.957 426,556 +0.46(+10.22%)
Aug 08, 2011 4.756 4.835 4.454 4.497 412,951 -0.48(-9.67%)
Aug 05, 2011 5.007 5.029 4.670 4.979 427,506 +0.00(+0.00%)
Aug 04, 2011 4.914 5.058 4.892 4.979 695,126 +0.01(+0.29%)
Aug 03, 2011 5.072 5.115 4.892 4.964 369,594 -0.10(-1.99%)
Aug 02, 2011 5.208 5.230 5.043 5.065 302,587 -0.15(-2.89%)
Aug 01, 2011 5.223 5.316 5.158 5.216 127,396 +0.06(+1.11%)
Jul 29, 2011 5.244 5.244 5.137 5.158 155,690 -0.09(-1.64%)
Jul 28, 2011 5.244 5.295 5.237 5.244 244,812 +0.09(+1.81%)
Jul 27, 2011 5.208 5.302 5.137 5.151 253,439 -0.06(-1.24%)
Jul 26, 2011 5.208 5.230 5.137 5.216 192,439 -0.01(-0.27%)
Jul 25, 2011 5.187 5.273 5.050 5.230 320,652 +0.05(+0.97%)
Jul 22, 2011 5.280 5.280 5.137 5.180 597,054 -0.22(-3.99%)
Jul 21, 2011 5.467 5.516 5.323 5.395 426,753 -0.06(-1.18%)
Jul 20, 2011 5.517 5.639 5.445 5.460 99,561 -0.05(-0.91%)
Jul 19, 2011 5.402 5.521 5.402 5.510 124,120 +0.14(+2.54%)
Jul 18, 2011 5.481 5.481 5.331 5.374 239,150 -0.15(-2.73%)
Jul 15, 2011 5.604 5.618 5.455 5.525 144,646 -0.03(-0.52%)
Jul 14, 2011 5.568 5.625 5.460 5.553 147,176 +0.02(+0.39%)
Jul 13, 2011 5.474 5.568 5.474 5.532 113,571 +0.05(+0.92%)
Jul 12, 2011 5.460 5.510 5.438 5.481 132,741 -0.01(-0.26%)
Jul 11, 2011 5.604 5.604 5.474 5.496 155,979 -0.18(-3.16%)
Jul 08, 2011 5.596 5.675 5.546 5.675 239,048 -0.01(-0.25%)
Jul 07, 2011 5.582 5.697 5.525 5.690 323,888 +0.17(+3.13%)
Jul 06, 2011 5.453 5.553 5.402 5.517 90,204 +0.04(+0.66%)
Jul 05, 2011 5.553 5.553 5.395 5.481 136,217 -0.05(-0.91%)
Jul 01, 2011 5.460 5.553 5.395 5.532 94,415 +0.06(+1.05%)
Jun 30, 2011 5.503 5.517 5.431 5.474 92,233 +0.00(+0.00%)
Jun 29, 2011 5.460 5.489 5.395 5.474 103,717 +0.06(+1.20%)
Jun 28, 2011 5.424 5.431 5.359 5.410 107,359 +0.01(+0.27%)
Jun 27, 2011 5.388 5.404 5.331 5.395 127,584 +0.04(+0.81%)
Jun 24, 2011 5.445 5.481 5.305 5.352 124,360 -0.07(-1.32%)
Jun 23, 2011 5.381 5.445 5.273 5.424 146,896 -0.02(-0.40%)
Jun 22, 2011 5.381 5.532 5.381 5.445 208,453 +0.02(+0.40%)
Jun 21, 2011 5.280 5.445 5.244 5.424 249,178 +0.19(+3.57%)
Jun 20, 2011 5.252 5.259 5.208 5.237 198,325 +0.14(+2.82%)
Jun 17, 2011 5.151 5.237 5.043 5.093 303,141 -0.03(-0.56%)
Jun 16, 2011 5.058 5.208 5.058 5.122 283,870 +0.03(+0.56%)
Jun 15, 2011 5.101 5.172 5.065 5.093 204,210 -0.07(-1.39%)
Jun 14, 2011 5.115 5.201 5.101 5.165 371,707 +0.11(+2.28%)
Jun 13, 2011 5.129 5.201 5.007 5.050 306,004 -0.09(-1.68%)
Jun 10, 2011 5.137 5.172 5.072 5.137 434,386 -0.05(-0.97%)
Jun 09, 2011 5.122 5.201 5.086 5.187 370,965 +0.10(+1.98%)
Jun 08, 2011 5.223 5.244 5.036 5.086 422,233 -0.16(-3.01%)
Jun 07, 2011 5.352 5.388 5.208 5.244 285,570 -0.10(-1.86%)
Jun 06, 2011 5.582 5.582 5.287 5.344 312,980 -0.19(-3.40%)
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.