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 (%)
Dec 30, 2011 4.530 4.614 4.485 4.538 313,005 +0.04(+0.84%)
Dec 29, 2011 4.546 4.546 4.477 4.500 231,126 -0.05(-1.00%)
Dec 28, 2011 4.515 4.546 4.508 4.546 194,965 +0.02(+0.33%)
Dec 27, 2011 4.621 4.621 4.530 4.530 205,555 -0.06(-1.32%)
Dec 23, 2011 4.659 4.659 4.591 4.591 114,190 -0.08(-1.62%)
Dec 21, 2011 4.546 4.705 4.538 4.667 164,225 +0.15(+3.36%)
Dec 20, 2011 4.606 4.614 4.515 4.515 91,462 +0.01(+0.17%)
Dec 19, 2011 4.637 4.705 4.470 4.508 117,579 -0.11(-2.46%)
Dec 16, 2011 4.523 4.682 4.519 4.621 129,767 +0.07(+1.50%)
Dec 15, 2011 4.583 4.602 4.508 4.553 114,385 +0.04(+0.84%)
Dec 14, 2011 4.546 4.576 4.477 4.515 159,080 -0.03(-0.67%)
Dec 13, 2011 4.591 4.621 4.546 4.546 183,800 -0.06(-1.32%)
Dec 12, 2011 4.629 4.690 4.583 4.606 120,252 -0.09(-1.94%)
Dec 09, 2011 4.644 4.727 4.615 4.697 93,251 +0.05(+1.14%)
Dec 08, 2011 4.690 4.712 4.591 4.644 193,160 -0.05(-1.13%)
Dec 07, 2011 4.727 4.743 4.644 4.697 110,450 -0.09(-1.90%)
Dec 06, 2011 4.750 4.811 4.659 4.788 127,265 +0.04(+0.80%)
Dec 05, 2011 4.659 4.841 4.659 4.750 209,309 +0.13(+2.79%)
Dec 02, 2011 4.637 4.682 4.583 4.621 106,544 +0.02(+0.49%)
Dec 01, 2011 4.682 4.682 4.546 4.599 148,577 -0.08(-1.78%)
Nov 30, 2011 4.644 4.682 4.539 4.682 176,635 +0.14(+3.00%)
Nov 29, 2011 4.553 4.621 4.523 4.546 145,533 -0.03(-0.66%)
Nov 28, 2011 4.629 4.712 4.500 4.576 148,747 +0.05(+1.17%)
Nov 25, 2011 4.508 4.599 4.508 4.523 29,866 -0.02(-0.50%)
Nov 23, 2011 4.735 4.735 4.508 4.546 142,888 -0.20(-4.15%)
Nov 22, 2011 4.902 4.909 4.652 4.743 155,258 -0.23(-4.72%)
Nov 21, 2011 5.030 5.030 4.826 4.977 147,366 -0.05(-0.90%)
Nov 18, 2011 5.053 5.149 5.023 5.023 132,589 -0.01(-0.15%)
Nov 17, 2011 5.053 5.112 4.949 5.030 159,480 -0.02(-0.44%)
Nov 16, 2011 4.986 5.060 4.986 5.053 62,205 +0.03(+0.59%)
Nov 15, 2011 4.971 5.075 4.927 5.023 113,995 +0.05(+1.04%)
Nov 14, 2011 4.956 4.978 4.904 4.971 90,932 +0.01(+0.30%)
Nov 11, 2011 4.927 5.001 4.897 4.956 73,867 +0.06(+1.21%)
Nov 10, 2011 4.890 4.954 4.815 4.897 100,469 -0.01(-0.15%)
Nov 09, 2011 4.993 5.038 4.875 4.904 106,745 -0.19(-3.64%)
Nov 08, 2011 5.030 5.112 5.001 5.090 99,575 +0.08(+1.63%)
Nov 07, 2011 4.986 5.066 4.971 5.008 64,979 +0.02(+0.45%)
Nov 04, 2011 4.890 5.038 4.890 4.986 53,762 +0.02(+0.45%)
Nov 03, 2011 4.956 5.023 4.882 4.964 130,607 +0.06(+1.21%)
Nov 02, 2011 4.897 4.956 4.815 4.904 75,746 +0.07(+1.53%)
Nov 01, 2011 4.919 5.008 4.727 4.830 207,524 -0.24(-4.68%)
Oct 31, 2011 5.149 5.186 5.053 5.067 101,860 -0.13(-2.43%)
Oct 28, 2011 5.053 5.201 5.038 5.193 227,189 +0.10(+1.89%)
Oct 27, 2011 5.067 5.178 4.978 5.097 257,110 +0.16(+3.15%)
Oct 26, 2011 4.956 4.971 4.860 4.941 113,664 +0.01(+0.30%)
Oct 25, 2011 4.927 4.964 4.875 4.927 110,531 -0.04(-0.75%)
Oct 24, 2011 5.008 5.067 4.875 4.964 140,859 +0.00(+0.00%)
Oct 21, 2011 4.949 5.030 4.907 4.964 165,713 +0.09(+1.82%)
Oct 20, 2011 4.801 4.919 4.660 4.875 200,643 +0.07(+1.39%)
Oct 19, 2011 4.875 4.927 4.764 4.808 156,221 -0.06(-1.22%)
Oct 18, 2011 4.667 4.912 4.593 4.867 152,748 +0.20(+4.29%)
Oct 17, 2011 4.860 4.934 4.593 4.667 189,004 -0.21(-4.26%)
Oct 14, 2011 4.808 4.875 4.771 4.875 84,210 +0.13(+2.81%)
Oct 13, 2011 4.675 4.778 4.593 4.741 96,203 +0.07(+1.59%)
Oct 12, 2011 4.512 4.771 4.482 4.667 197,121 +0.22(+5.00%)
Oct 11, 2011 4.319 4.504 4.319 4.445 106,187 +0.08(+1.87%)
Oct 10, 2011 4.304 4.408 4.193 4.364 103,447 +0.14(+3.33%)
Oct 07, 2011 4.364 4.393 4.156 4.223 119,198 -0.11(-2.56%)
Oct 06, 2011 4.227 4.386 4.227 4.334 142,426 +0.06(+1.39%)
Oct 05, 2011 4.186 4.341 4.060 4.275 146,123 +0.12(+2.85%)
Oct 04, 2011 4.149 4.223 3.912 4.156 269,774 -0.05(-1.23%)
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.