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 )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2013 6.587 6.689 6.536 6.647 188,770 +0.13(+1.96%)
Nov 27, 2013 6.391 6.638 6.391 6.519 266,988 +0.13(+2.00%)
Nov 26, 2013 6.493 6.493 6.356 6.391 205,360 -0.12(-1.84%)
Nov 25, 2013 6.416 6.527 6.382 6.510 350,454 +0.05(+0.79%)
Nov 22, 2013 6.459 6.560 6.433 6.459 211,954 +0.01(+0.13%)
Nov 21, 2013 6.408 6.587 6.408 6.450 251,488 +0.06(+0.93%)
Nov 20, 2013 6.416 6.570 6.391 6.391 369,929 -0.04(-0.66%)
Nov 19, 2013 6.433 6.552 6.416 6.433 542,471 -0.04(-0.65%)
Nov 18, 2013 6.603 6.603 6.400 6.476 570,927 -0.13(-1.92%)
Nov 15, 2013 6.501 6.619 6.416 6.603 491,165 +0.16(+2.50%)
Nov 14, 2013 6.450 6.594 6.391 6.442 693,968 -0.46(-6.63%)
Nov 12, 2013 6.983 7.068 6.814 6.899 423,612 -0.15(-2.16%)
Nov 11, 2013 7.043 7.110 6.840 7.051 355,699 +0.01(+0.12%)
Nov 08, 2013 6.975 7.157 6.975 7.043 323,878 +0.07(+0.97%)
Nov 07, 2013 6.967 7.068 6.840 6.975 371,105 +0.03(+0.37%)
Nov 06, 2013 7.136 7.204 6.865 6.950 554,363 -0.19(-2.73%)
Nov 05, 2013 7.407 7.618 6.992 7.144 1,246,589 +0.42(+6.30%)
Nov 04, 2013 6.619 6.983 6.619 6.721 1,240,871 +0.17(+2.58%)
Nov 01, 2013 6.306 6.577 6.306 6.552 666,330 +0.24(+3.75%)
Oct 31, 2013 6.196 6.349 6.052 6.315 437,641 +0.08(+1.36%)
Oct 30, 2013 6.188 6.382 6.179 6.230 480,564 +0.05(+0.82%)
Oct 29, 2013 6.010 6.196 5.968 6.179 258,276 +0.15(+2.53%)
Oct 28, 2013 6.239 6.247 6.018 6.027 346,931 -0.25(-4.04%)
Oct 25, 2013 6.332 6.399 6.272 6.281 265,579 -0.04(-0.67%)
Oct 24, 2013 6.315 6.344 6.239 6.323 319,202 +0.02(+0.27%)
Oct 23, 2013 6.264 6.340 6.213 6.306 330,001 +0.00(+0.00%)
Oct 22, 2013 6.205 6.306 6.154 6.306 380,830 +0.12(+1.92%)
Oct 21, 2013 6.408 6.429 6.095 6.188 484,254 -0.25(-3.82%)
Oct 18, 2013 6.349 6.586 6.315 6.433 1,103,099 +0.11(+1.74%)
Oct 17, 2013 6.179 6.374 6.129 6.323 550,919 +0.14(+2.33%)
Oct 16, 2013 5.705 6.264 5.705 6.179 737,038 +0.29(+4.88%)
Oct 15, 2013 5.688 5.892 5.587 5.892 412,806 +0.19(+3.26%)
Oct 14, 2013 5.587 5.789 5.570 5.705 239,434 +0.08(+1.35%)
Oct 11, 2013 5.570 5.629 5.502 5.629 231,646 +0.02(+0.30%)
Oct 10, 2013 5.502 5.621 5.502 5.612 338,764 +0.28(+5.24%)
Oct 09, 2013 5.528 5.619 5.257 5.333 424,187 -0.20(-3.67%)
Oct 08, 2013 5.892 5.892 5.536 5.536 443,592 -0.36(-6.03%)
Oct 07, 2013 5.908 5.925 5.773 5.892 379,352 -0.03(-0.57%)
Oct 04, 2013 5.959 6.002 5.815 5.925 204,654 -0.02(-0.28%)
Oct 03, 2013 6.027 6.086 5.832 5.942 351,642 -0.07(-1.13%)
Oct 02, 2013 5.900 6.052 5.866 6.010 351,354 +0.08(+1.43%)
Oct 01, 2013 5.815 5.993 5.798 5.925 475,111 +0.07(+1.16%)
Sep 27, 2013 5.900 5.917 5.714 5.858 470,063 -0.07(-1.14%)
Sep 26, 2013 6.137 6.205 5.866 5.925 463,337 -0.21(-3.45%)
Sep 25, 2013 5.900 6.196 5.900 6.137 786,474 +0.23(+3.87%)
Sep 24, 2013 5.849 5.959 5.777 5.908 349,232 +0.06(+1.01%)
Sep 23, 2013 5.858 5.985 5.807 5.849 236,104 -0.04(-0.72%)
Sep 20, 2013 6.188 6.205 5.849 5.892 509,567 -0.25(-4.00%)
Sep 19, 2013 5.968 6.213 5.901 6.137 616,797 +0.20(+3.42%)
Sep 18, 2013 5.951 6.112 5.756 5.934 676,524 +0.07(+1.15%)
Sep 17, 2013 5.756 5.908 5.638 5.866 391,115 +0.08(+1.46%)
Sep 16, 2013 5.756 5.824 5.714 5.781 276,856 +0.07(+1.19%)
Sep 13, 2013 5.841 5.881 5.629 5.714 803,061 -0.19(-3.16%)
Sep 12, 2013 6.179 6.221 5.781 5.900 922,683 -0.25(-4.13%)
Sep 11, 2013 6.052 6.230 5.917 6.154 505,398 +0.11(+1.82%)
Sep 10, 2013 6.289 6.306 5.858 6.044 733,508 -0.21(-3.38%)
Sep 09, 2013 6.264 6.476 6.205 6.255 712,918 +0.05(+0.82%)
Sep 06, 2013 6.264 6.340 6.027 6.205 762,796 -0.04(-0.68%)
Sep 05, 2013 5.883 6.268 5.866 6.247 1,078,512 +0.37(+6.34%)
Sep 04, 2013 5.654 5.917 5.646 5.875 656,612 +0.19(+3.27%)
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.