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 )

5.510 -0.020 (-0.36%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2008 7.262 7.262 6.088 7.074 213,264 -0.23(-3.11%)
Sep 29, 2008 8.048 8.366 7.026 7.301 246,480 -0.97(-11.76%)
Sep 26, 2008 8.742 8.742 7.788 8.275 0 -0.64(-7.21%)
Sep 25, 2008 9.157 9.274 8.833 8.917 166,898 -0.30(-3.24%)
Sep 24, 2008 9.378 9.644 8.930 9.216 87,719 -0.16(-1.73%)
Sep 23, 2008 9.839 9.884 9.164 9.378 111,217 -0.34(-3.54%)
Sep 22, 2008 10.38 10.38 9.722 9.722 27,342 -0.66(-6.38%)
Sep 19, 2008 10.01 10.97 9.800 10.38 0 +0.91(+9.59%)
Sep 18, 2008 9.716 10.01 9.196 9.475 153,065 -0.32(-3.31%)
Sep 17, 2008 9.930 10.14 9.605 9.800 104,268 -0.30(-2.96%)
Sep 16, 2008 9.891 10.38 9.722 10.10 141,794 +0.05(+0.52%)
Sep 15, 2008 10.15 10.96 9.852 10.05 238,692 -0.43(-4.09%)
Sep 12, 2008 10.39 10.59 10.32 10.47 108,474 +0.12(+1.13%)
Sep 11, 2008 9.995 10.38 9.897 10.36 189,234 +0.27(+2.70%)
Sep 10, 2008 10.45 10.48 9.774 10.09 318,298 -0.38(-3.60%)
Sep 09, 2008 10.38 11.03 10.36 10.46 513,745 +0.03(+0.25%)
Sep 08, 2008 11.67 11.68 10.38 10.44 610,917 -0.97(-8.48%)
Sep 05, 2008 11.55 11.68 11.27 11.40 0 -0.23(-1.95%)
Sep 04, 2008 11.73 11.76 11.55 11.63 182,957 -0.21(-1.81%)
Sep 03, 2008 12.20 12.21 11.84 11.84 142,807 -0.45(-3.64%)
Sep 02, 2008 12.14 12.34 11.99 12.29 50,248 -0.07(-0.58%)
Aug 29, 2008 12.22 12.39 12.22 12.36 24,268 +0.01(+0.05%)
Aug 28, 2008 12.29 12.37 12.07 12.36 111,220 +0.08(+0.69%)
Aug 27, 2008 12.06 12.33 11.98 12.27 96,639 +0.37(+3.11%)
Aug 26, 2008 11.89 12.26 11.73 11.90 89,595 -0.02(-0.16%)
Aug 25, 2008 12.03 12.21 11.68 11.92 49,252 -0.12(-1.02%)
Aug 22, 2008 12.29 12.29 11.92 12.05 36,349 -0.25(-2.01%)
Aug 21, 2008 12.29 12.33 12.16 12.29 73,382 +0.03(+0.21%)
Aug 20, 2008 11.94 12.27 11.79 12.27 69,140 +0.35(+2.94%)
Aug 19, 2008 11.68 11.96 11.53 11.92 409,878 +0.17(+1.44%)
Aug 18, 2008 11.47 11.78 11.40 11.75 449,134 +0.27(+2.38%)
Aug 15, 2008 11.81 11.88 11.32 11.47 0 -0.30(-2.59%)
Aug 14, 2008 11.65 11.84 11.65 11.78 159,861 +0.13(+1.11%)
Aug 13, 2008 11.74 12.08 11.53 11.65 413,665 -0.08(-0.72%)
Aug 12, 2008 11.84 12.08 11.60 11.73 262,107 +0.05(+0.44%)
Aug 11, 2008 11.84 12.06 11.36 11.68 285,286 -0.19(-1.64%)
Aug 08, 2008 11.81 11.95 11.68 11.88 132,225 +0.02(+0.16%)
Aug 07, 2008 11.82 11.97 11.68 11.86 168,960 -0.11(-0.92%)
Aug 06, 2008 11.69 11.97 11.68 11.97 29,551 +0.23(+1.93%)
Aug 05, 2008 11.90 12.00 11.72 11.74 80,316 -0.14(-1.20%)
Aug 04, 2008 11.77 12.18 11.68 11.88 96,265 -0.28(-2.29%)
Aug 01, 2008 12.26 12.29 12.14 12.16 66,203 -0.14(-1.11%)
Jul 31, 2008 12.12 12.32 12.12 12.30 26,656 -0.01(-0.11%)
Jul 30, 2008 12.38 12.38 12.17 12.31 53,611 +0.08(+0.64%)
Jul 29, 2008 11.89 12.26 11.89 12.23 76,425 +0.27(+2.22%)
Jul 28, 2008 12.21 12.28 11.66 11.97 96,795 -0.24(-1.97%)
Jul 25, 2008 12.16 12.32 12.14 12.21 97,565 +0.01(+0.11%)
Jul 24, 2008 12.21 12.35 11.92 12.19 193,841 -0.02(-0.16%)
Jul 23, 2008 12.15 12.33 12.04 12.21 75,054 +0.06(+0.53%)
Jul 22, 2008 12.33 12.38 12.14 12.15 92,162 -0.18(-1.47%)
Jul 21, 2008 12.18 12.40 12.18 12.33 139,060 +0.16(+1.33%)
Jul 18, 2008 12.18 12.23 12.10 12.17 37,439 -0.03(-0.27%)
Jul 17, 2008 12.23 12.32 12.14 12.20 95,390 -0.13(-1.05%)
Jul 16, 2008 12.20 12.34 12.15 12.33 102,787 +0.06(+0.53%)
Jul 15, 2008 12.03 12.32 11.88 12.27 145,855 +0.29(+2.38%)
Jul 14, 2008 12.38 12.48 11.88 11.98 144,556 +0.06(+0.49%)
Jul 11, 2008 11.92 12.10 11.47 11.92 210,775 -0.24(-1.97%)
Jul 10, 2008 12.04 12.23 11.84 12.16 157,425 +0.10(+0.81%)
Jul 09, 2008 12.23 12.35 11.97 12.06 269,116 +0.14(+1.20%)
Jul 08, 2008 12.17 12.34 11.85 11.92 472,901 +0.14(+1.21%)
Jul 07, 2008 11.68 12.07 11.54 11.78 315,187 +0.21(+1.85%)
Jul 04, 2008 11.71 11.88 11.23 11.57 113,747 +0.00(+0.00%)
Jul 03, 2008 11.71 11.88 11.23 11.57 113,747 -0.25(-2.09%)
Jul 02, 2008 11.97 12.07 11.77 11.81 73,969 -0.23(-1.89%)
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.