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 (%)
May 24, 2011 5.668 5.683 5.552 5.581 435,086 -0.04(-0.77%)
May 23, 2011 5.559 5.661 5.545 5.625 321,466 +0.00(+0.00%)
May 20, 2011 5.559 5.741 5.559 5.625 246,358 +0.04(+0.78%)
May 19, 2011 5.675 5.712 5.581 5.581 205,182 -0.05(-0.90%)
May 18, 2011 5.690 5.733 5.617 5.632 317,906 -0.03(-0.51%)
May 17, 2011 5.768 5.782 5.654 5.661 536,219 -0.15(-2.57%)
May 16, 2011 5.846 5.931 5.796 5.810 311,862 -0.08(-1.33%)
May 13, 2011 5.867 5.903 5.782 5.888 298,997 +0.00(+0.00%)
May 12, 2011 5.732 5.924 5.711 5.888 619,632 +0.11(+1.85%)
May 11, 2011 5.753 5.782 5.689 5.782 435,464 +0.01(+0.12%)
May 10, 2011 5.739 5.775 5.689 5.775 320,169 +0.06(+1.12%)
May 09, 2011 5.654 5.725 5.632 5.711 355,432 +0.09(+1.65%)
May 06, 2011 5.611 5.732 5.604 5.618 402,954 +0.02(+0.38%)
May 05, 2011 5.526 5.682 5.512 5.597 512,189 +0.03(+0.51%)
May 04, 2011 5.846 5.846 5.512 5.568 1,118,530 -0.19(-3.33%)
May 03, 2011 5.789 5.803 5.725 5.760 292,945 -0.06(-0.98%)
May 02, 2011 5.803 5.817 5.775 5.817 348,517 +0.02(+0.37%)
Apr 29, 2011 5.775 5.803 5.753 5.796 304,606 +0.04(+0.74%)
Apr 28, 2011 5.832 5.853 5.746 5.753 297,786 -0.08(-1.34%)
Apr 27, 2011 5.775 5.832 5.725 5.832 529,922 -0.07(-1.20%)
Apr 26, 2011 5.803 5.917 5.803 5.903 491,738 +0.09(+1.59%)
Apr 25, 2011 5.824 5.832 5.796 5.810 319,456 -0.04(-0.73%)
Apr 21, 2011 5.903 5.917 5.846 5.853 365,243 -0.05(-0.84%)
Apr 20, 2011 5.853 5.938 5.832 5.903 524,538 +0.04(+0.61%)
Apr 19, 2011 5.832 5.867 5.796 5.867 508,547 +0.06(+0.98%)
Apr 18, 2011 5.874 5.903 5.704 5.810 502,944 -0.10(-1.68%)
Apr 15, 2011 5.903 5.938 5.867 5.910 507,092 +0.01(+0.12%)
Apr 14, 2011 5.938 5.938 5.867 5.903 739,689 -0.04(-0.60%)
Apr 13, 2011 5.952 5.960 5.903 5.938 1,243,386 +0.04(+0.60%)
Apr 12, 2011 5.952 5.960 5.867 5.903 4,186,158 -0.68(-10.37%)
Apr 11, 2011 6.721 6.742 6.536 6.585 126,544 -0.09(-1.38%)
Apr 08, 2011 6.799 6.806 6.649 6.678 108,024 -0.06(-0.84%)
Apr 07, 2011 6.692 6.792 6.692 6.735 94,944 +0.02(+0.32%)
Apr 06, 2011 6.735 6.955 6.664 6.713 234,614 -0.01(-0.21%)
Apr 05, 2011 6.756 6.820 6.713 6.728 170,841 -0.04(-0.63%)
Apr 04, 2011 6.649 6.820 6.649 6.770 210,482 +0.17(+2.59%)
Apr 01, 2011 6.472 6.649 6.443 6.600 177,652 +0.16(+2.43%)
Mar 31, 2011 6.365 6.457 6.358 6.443 123,518 +0.11(+1.68%)
Mar 30, 2011 6.244 6.351 6.230 6.337 91,783 +0.11(+1.83%)
Mar 29, 2011 6.230 6.308 6.223 6.223 95,929 -0.04(-0.57%)
Mar 28, 2011 6.401 6.422 6.237 6.258 133,398 -0.17(-2.65%)
Mar 25, 2011 6.308 6.429 6.265 6.429 178,747 +0.18(+2.84%)
Mar 24, 2011 6.322 6.365 6.251 6.251 136,365 -0.04(-0.57%)
Mar 23, 2011 6.280 6.322 6.223 6.287 110,520 +0.01(+0.23%)
Mar 22, 2011 6.308 6.344 6.187 6.273 99,623 -0.02(-0.34%)
Mar 21, 2011 6.273 6.315 6.237 6.294 169,557 +0.23(+3.87%)
Mar 18, 2011 6.073 6.088 6.009 6.059 166,902 +0.05(+0.83%)
Mar 17, 2011 6.080 6.080 5.952 6.009 119,147 +0.06(+1.08%)
Mar 16, 2011 6.002 6.116 5.867 5.945 212,125 -0.03(-0.48%)
Mar 15, 2011 6.024 6.216 5.974 5.974 348,818 -0.24(-3.89%)
Mar 14, 2011 6.187 6.258 6.152 6.216 84,286 -0.03(-0.46%)
Mar 11, 2011 6.209 6.280 6.130 6.244 177,402 +0.03(+0.46%)
Mar 10, 2011 6.408 6.429 6.173 6.216 336,047 -0.24(-3.74%)
Mar 09, 2011 6.536 6.536 6.422 6.457 76,707 -0.07(-1.09%)
Mar 08, 2011 6.550 6.578 6.473 6.529 108,740 +0.02(+0.33%)
Mar 07, 2011 6.543 6.571 6.408 6.507 145,737 -0.01(-0.22%)
Mar 04, 2011 6.628 6.628 6.386 6.521 246,907 -0.08(-1.19%)
Mar 03, 2011 6.507 6.649 6.443 6.600 151,046 +0.16(+2.43%)
Mar 02, 2011 6.436 6.472 6.344 6.443 94,735 +0.02(+0.33%)
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.