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 )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2020 0.9137 0.9492 0.9137 0.9137 42,450 -0.02(-1.90%)
Sep 29, 2020 0.9226 0.9403 0.9226 0.9315 54,791 +0.00(+0.00%)
Sep 28, 2020 0.9048 0.9403 0.8960 0.9315 172,649 +0.02(+1.94%)
Sep 25, 2020 0.8960 0.9315 0.8960 0.9137 102,806 +0.00(+0.00%)
Sep 24, 2020 0.9048 0.9315 0.8960 0.9137 59,538 +0.01(+0.98%)
Sep 23, 2020 0.9226 0.9575 0.8960 0.9048 132,558 -0.02(-1.92%)
Sep 22, 2020 0.9492 0.9669 0.8960 0.9226 79,004 -0.03(-2.80%)
Sep 21, 2020 0.9936 1.002 0.9315 0.9492 103,472 -0.06(-6.14%)
Sep 18, 2020 1.002 1.020 0.9847 1.011 197,834 +0.03(+2.70%)
Sep 17, 2020 0.9758 1.011 0.9581 0.9847 82,814 +0.00(+0.00%)
Sep 16, 2020 0.9581 1.011 0.9315 0.9847 338,371 +0.03(+2.78%)
Sep 15, 2020 0.9315 0.9847 0.9226 0.9581 223,571 +0.04(+4.85%)
Sep 14, 2020 0.9137 0.9315 0.9048 0.9137 78,963 +0.01(+0.98%)
Sep 11, 2020 0.9048 0.9315 0.8960 0.9048 62,788 +0.00(+0.00%)
Sep 10, 2020 0.9048 0.9359 0.8789 0.9048 224,851 +0.00(+0.00%)
Sep 09, 2020 0.9048 0.9403 0.8782 0.9048 115,228 +0.00(+0.00%)
Sep 08, 2020 0.9403 0.9431 0.8871 0.9048 162,677 -0.04(-3.77%)
Sep 04, 2020 0.9315 0.9492 0.9226 0.9403 56,814 +0.02(+1.92%)
Sep 03, 2020 0.9669 0.9669 0.9048 0.9226 235,934 -0.03(-2.80%)
Sep 02, 2020 0.9669 0.9847 0.9315 0.9492 227,866 -0.03(-2.73%)
Sep 01, 2020 1.011 1.018 0.9669 0.9758 132,310 -0.01(-0.90%)
Aug 31, 2020 1.002 1.011 0.9669 0.9847 108,714 -0.02(-1.77%)
Aug 28, 2020 0.9669 1.029 0.9669 1.002 89,730 +0.04(+3.67%)
Aug 27, 2020 1.011 1.029 0.9581 0.9669 154,840 -0.04(-4.39%)
Aug 26, 2020 1.011 1.047 1.011 1.011 61,459 -0.01(-0.87%)
Aug 25, 2020 1.020 1.065 1.011 1.020 126,925 +0.01(+0.88%)
Aug 24, 2020 1.011 1.047 1.002 1.011 185,737 -0.01(-0.87%)
Aug 21, 2020 1.038 1.038 1.011 1.020 99,424 -0.02(-1.71%)
Aug 20, 2020 1.020 1.038 0.9936 1.038 117,889 +0.01(+0.86%)
Aug 19, 2020 1.073 1.082 1.011 1.029 99,514 -0.05(-4.92%)
Aug 18, 2020 1.082 1.100 1.051 1.082 39,077 -0.01(-0.81%)
Aug 17, 2020 1.109 1.127 1.065 1.091 140,982 -0.02(-1.60%)
Aug 14, 2020 1.065 1.127 1.056 1.109 162,100 +0.03(+2.46%)
Aug 13, 2020 1.118 1.122 1.056 1.082 137,846 -0.03(-2.40%)
Aug 12, 2020 1.091 1.127 1.082 1.109 146,617 +0.02(+1.63%)
Aug 11, 2020 1.011 1.109 1.011 1.091 317,219 +0.09(+8.85%)
Aug 10, 2020 1.100 1.109 0.9448 1.002 698,790 -0.09(-8.13%)
Aug 07, 2020 1.073 1.109 1.073 1.091 69,326 +0.00(+0.00%)
Aug 06, 2020 1.065 1.109 1.065 1.091 104,031 -0.01(-0.81%)
Aug 05, 2020 1.135 1.144 1.082 1.100 176,517 -0.09(-7.46%)
Aug 04, 2020 1.189 1.189 1.144 1.189 149,177 +0.04(+3.08%)
Aug 03, 2020 1.189 1.189 1.127 1.153 126,236 -0.03(-2.26%)
Jul 31, 2020 1.198 1.233 1.153 1.180 165,707 -0.03(-2.21%)
Jul 30, 2020 1.144 1.242 1.121 1.206 234,010 +0.05(+4.62%)
Jul 29, 2020 1.135 1.198 1.127 1.153 780,480 +0.07(+6.56%)
Jul 28, 2020 1.038 1.127 1.020 1.082 249,732 +0.04(+4.27%)
Jul 27, 2020 1.029 1.038 1.011 1.038 45,756 +0.01(+0.86%)
Jul 24, 2020 1.029 1.047 1.002 1.029 66,846 +0.01(+0.87%)
Jul 23, 2020 1.020 1.047 0.9936 1.020 183,775 -0.01(-0.86%)
Jul 22, 2020 1.047 1.056 1.020 1.029 111,122 -0.02(-1.69%)
Jul 21, 2020 1.082 1.082 1.038 1.047 97,613 -0.02(-1.67%)
Jul 20, 2020 1.056 1.091 1.020 1.065 178,802 +0.00(+0.00%)
Jul 17, 2020 1.082 1.091 1.065 1.065 71,130 -0.02(-1.64%)
Jul 16, 2020 1.100 1.127 1.082 1.082 57,823 -0.02(-1.61%)
Jul 15, 2020 1.118 1.118 1.091 1.100 109,191 +0.01(+0.81%)
Jul 14, 2020 1.082 1.091 1.073 1.091 83,438 +0.04(+3.36%)
Jul 13, 2020 1.153 1.153 1.056 1.056 108,274 -0.07(-6.30%)
Jul 10, 2020 1.056 1.135 1.056 1.127 155,336 +0.07(+6.72%)
Jul 09, 2020 1.100 1.100 1.029 1.056 133,797 -0.04(-3.25%)
Jul 08, 2020 1.073 1.109 1.065 1.091 115,174 +0.02(+1.65%)
Jul 07, 2020 1.056 1.100 1.056 1.073 87,780 -0.03(-2.42%)
Jul 06, 2020 1.109 1.135 1.091 1.100 154,331 +0.03(+2.48%)
Jul 02, 2020 1.100 1.100 1.047 1.073 94,239 -0.02(-1.63%)
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.