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 (%)
Sep 30, 2009 5.432 5.432 5.192 5.270 104,533 -0.04(-0.73%)
Sep 29, 2009 5.192 5.309 5.160 5.309 127,575 +0.13(+2.51%)
Sep 28, 2009 4.978 5.286 4.919 5.179 98,054 +0.26(+5.28%)
Sep 25, 2009 4.952 5.082 4.777 4.919 205,435 -0.05(-0.92%)
Sep 24, 2009 5.400 5.400 4.913 4.965 235,922 -0.37(-6.93%)
Sep 23, 2009 5.426 5.452 5.283 5.335 176,493 -0.07(-1.32%)
Sep 22, 2009 5.413 5.474 5.380 5.406 94,599 +0.08(+1.59%)
Sep 21, 2009 5.296 5.406 5.224 5.322 148,536 -0.06(-1.09%)
Sep 18, 2009 5.458 5.549 5.257 5.380 194,313 -0.03(-0.60%)
Sep 17, 2009 5.601 5.802 5.283 5.413 227,030 -0.19(-3.42%)
Sep 16, 2009 5.367 5.620 5.367 5.604 229,886 +0.25(+4.67%)
Sep 15, 2009 5.361 5.536 5.330 5.354 275,740 +0.01(+0.12%)
Sep 14, 2009 5.166 5.348 5.127 5.348 120,991 +0.13(+2.49%)
Sep 11, 2009 5.185 5.250 5.147 5.218 177,430 +0.06(+1.26%)
Sep 10, 2009 5.082 5.257 5.049 5.153 333,777 +0.14(+2.72%)
Sep 09, 2009 5.143 5.192 4.945 5.017 271,552 +0.18(+3.62%)
Sep 08, 2009 4.796 4.926 4.575 4.842 400,149 +0.16(+3.47%)
Sep 04, 2009 4.433 4.692 4.433 4.679 118,270 +0.25(+5.56%)
Sep 03, 2009 4.491 4.491 4.361 4.433 66,709 +0.04(+0.89%)
Sep 02, 2009 4.459 4.491 4.294 4.394 158,149 -0.07(-1.60%)
Sep 01, 2009 4.731 4.971 4.459 4.465 253,604 -0.29(-6.14%)
Aug 31, 2009 4.997 4.997 4.718 4.757 162,921 -0.24(-4.81%)
Aug 28, 2009 5.173 5.173 4.945 4.997 281,443 -0.11(-2.16%)
Aug 27, 2009 5.127 5.160 4.932 5.108 295,356 +0.05(+0.90%)
Aug 26, 2009 5.004 5.062 4.965 5.062 75,049 +0.01(+0.13%)
Aug 25, 2009 5.056 5.121 4.978 5.056 69,123 +0.01(+0.26%)
Aug 24, 2009 5.095 5.153 4.991 5.043 109,508 -0.06(-1.15%)
Aug 21, 2009 5.205 5.224 4.965 5.101 145,982 -0.06(-1.13%)
Aug 20, 2009 5.088 5.185 5.088 5.160 105,071 +0.00(+0.00%)
Aug 19, 2009 5.302 5.302 5.043 5.160 94,365 -0.13(-2.45%)
Aug 18, 2009 5.237 5.380 5.218 5.289 97,969 +0.13(+2.59%)
Aug 17, 2009 5.380 5.380 5.075 5.156 143,011 -0.33(-5.98%)
Aug 14, 2009 5.374 5.516 5.328 5.484 135,881 +0.16(+3.05%)
Aug 13, 2009 5.185 5.354 5.160 5.322 124,479 +0.17(+3.27%)
Aug 12, 2009 5.179 5.257 5.114 5.153 72,080 -0.03(-0.50%)
Aug 11, 2009 5.270 5.328 5.114 5.179 103,058 -0.08(-1.60%)
Aug 10, 2009 5.257 5.289 5.153 5.263 102,098 +0.06(+1.25%)
Aug 07, 2009 5.263 5.322 5.140 5.198 100,139 +0.03(+0.63%)
Aug 06, 2009 5.503 5.594 4.952 5.166 248,937 -0.34(-6.13%)
Aug 05, 2009 5.549 5.659 5.400 5.503 148,263 -0.06(-1.17%)
Aug 04, 2009 5.594 5.672 5.503 5.568 135,336 -0.04(-0.69%)
Aug 03, 2009 5.465 5.627 5.393 5.607 213,214 +0.25(+4.73%)
Jul 31, 2009 5.289 5.400 5.211 5.354 127,786 +0.12(+2.26%)
Jul 30, 2009 5.270 5.354 5.192 5.236 262,857 +0.10(+2.00%)
Jul 29, 2009 5.348 5.348 4.952 5.134 240,974 -0.24(-4.47%)
Jul 28, 2009 5.237 5.483 5.192 5.374 156,264 +0.04(+0.73%)
Jul 27, 2009 5.283 5.393 5.185 5.335 253,236 +0.18(+3.40%)
Jul 24, 2009 4.939 5.192 4.712 5.160 1,232 +0.22(+4.47%)
Jul 23, 2009 4.867 4.997 4.861 4.939 204,906 +0.07(+1.47%)
Jul 22, 2009 5.004 5.004 4.783 4.867 221,650 -0.14(-2.72%)
Jul 21, 2009 4.991 5.062 4.731 5.004 201,980 +0.05(+0.92%)
Jul 20, 2009 4.880 4.982 4.770 4.958 245,059 +0.16(+3.38%)
Jul 17, 2009 4.738 4.945 4.540 4.796 199,957 +0.07(+1.51%)
Jul 16, 2009 4.699 4.803 4.569 4.725 207,657 +0.06(+1.39%)
Jul 15, 2009 4.407 4.731 4.407 4.660 373,412 +0.27(+6.21%)
Jul 14, 2009 4.206 4.407 4.141 4.387 113,670 +0.25(+6.12%)
Jul 13, 2009 4.004 4.180 3.946 4.134 110,273 +0.06(+1.43%)
Jul 10, 2009 4.024 4.154 3.965 4.076 74,729 -0.01(-0.32%)
Jul 09, 2009 3.952 4.173 3.875 4.089 202,247 +0.18(+4.65%)
Jul 08, 2009 4.017 4.030 3.790 3.907 327,768 -0.09(-2.27%)
Jul 07, 2009 4.056 4.283 3.946 3.998 247,845 -0.10(-2.53%)
Jul 06, 2009 4.128 4.290 3.926 4.102 217,409 -0.19(-4.39%)
Jul 02, 2009 4.290 4.290 4.082 4.290 197,647 +0.00(+0.00%)
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.