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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2022 2.379 2.407 2.306 2.324 877,077 -0.11(-4.53%)
Oct 28, 2022 2.379 2.435 2.334 2.435 1,406,286 +0.07(+3.11%)
Oct 27, 2022 2.499 2.517 2.352 2.361 1,256,912 -0.13(-5.17%)
Oct 26, 2022 2.526 2.545 2.481 2.490 610,716 -0.04(-1.45%)
Oct 25, 2022 2.435 2.526 2.412 2.526 874,324 +0.07(+3.00%)
Oct 24, 2022 2.471 2.471 2.398 2.453 675,562 -0.03(-1.11%)
Oct 21, 2022 2.453 2.499 2.370 2.481 1,134,902 +0.04(+1.50%)
Oct 20, 2022 2.490 2.499 2.425 2.444 897,300 -0.08(-3.27%)
Oct 19, 2022 2.554 2.563 2.476 2.526 663,213 -0.06(-2.14%)
Oct 18, 2022 2.591 2.591 2.522 2.582 1,132,469 +0.06(+2.18%)
Oct 17, 2022 2.499 2.542 2.481 2.526 849,859 +0.05(+1.85%)
Oct 14, 2022 2.462 2.499 2.435 2.481 993,560 +0.04(+1.50%)
Oct 13, 2022 2.269 2.453 2.269 2.444 1,025,100 +0.09(+3.91%)
Oct 12, 2022 2.288 2.361 2.269 2.352 811,811 +0.04(+1.59%)
Oct 11, 2022 2.288 2.361 2.251 2.315 1,666,050 +0.01(+0.40%)
Oct 10, 2022 2.453 2.453 2.292 2.306 856,148 -0.11(-4.56%)
Oct 07, 2022 2.398 2.444 2.361 2.416 931,018 +0.00(+0.00%)
Oct 06, 2022 2.490 2.494 2.379 2.416 930,035 -0.07(-2.95%)
Oct 05, 2022 2.370 2.508 2.352 2.490 1,443,194 +0.09(+3.83%)
Oct 04, 2022 2.389 2.444 2.361 2.398 990,690 +0.08(+3.57%)
Oct 03, 2022 2.315 2.366 2.297 2.315 867,627 +0.05(+2.02%)
Sep 30, 2022 2.251 2.332 2.251 2.269 1,437,115 +0.05(+2.07%)
Sep 29, 2022 2.288 2.288 2.160 2.223 1,815,140 -0.09(-3.97%)
Sep 28, 2022 2.370 2.370 2.297 2.315 1,636,317 -0.08(-3.45%)
Sep 27, 2022 2.398 2.435 2.306 2.398 1,745,262 +0.02(+0.77%)
Sep 26, 2022 2.490 2.522 2.361 2.379 1,702,972 -0.17(-6.50%)
Sep 23, 2022 2.655 2.664 2.481 2.545 1,593,506 -0.14(-5.14%)
Sep 22, 2022 2.756 2.802 2.655 2.683 997,775 -0.08(-2.99%)
Sep 21, 2022 2.894 2.912 2.756 2.765 1,425,302 -0.13(-4.44%)
Sep 20, 2022 2.820 2.912 2.784 2.894 1,418,880 +0.18(+6.78%)
Sep 19, 2022 2.774 2.779 2.683 2.710 1,524,699 -0.09(-3.28%)
Sep 16, 2022 2.921 2.935 2.802 2.802 1,670,955 -0.17(-5.86%)
Sep 15, 2022 3.013 3.032 2.967 2.977 526,496 -0.04(-1.22%)
Sep 14, 2022 3.013 3.050 2.986 3.013 1,081,396 +0.01(+0.31%)
Sep 13, 2022 2.967 3.068 2.958 3.004 1,102,074 -0.05(-1.51%)
Sep 12, 2022 3.050 3.087 3.023 3.050 774,259 +0.06(+1.84%)
Sep 09, 2022 2.958 3.013 2.949 2.995 676,498 +0.08(+2.84%)
Sep 08, 2022 2.820 2.931 2.820 2.912 1,115,058 +0.09(+3.26%)
Sep 07, 2022 2.876 2.885 2.811 2.820 1,226,151 -0.06(-2.23%)
Sep 06, 2022 2.921 2.967 2.885 2.885 756,400 -0.06(-2.18%)
Sep 02, 2022 2.977 2.991 2.921 2.949 682,779 +0.02(+0.63%)
Sep 01, 2022 2.949 2.995 2.921 2.931 739,077 +0.00(+0.00%)
Aug 31, 2022 2.931 2.986 2.903 2.931 1,218,989 +0.01(+0.31%)
Aug 30, 2022 2.986 2.986 2.848 2.921 1,516,664 -0.06(-2.15%)
Aug 29, 2022 3.041 3.096 2.986 2.986 922,228 -0.09(-2.99%)
Aug 26, 2022 3.160 3.170 3.032 3.078 1,421,211 -0.09(-2.90%)
Aug 25, 2022 3.271 3.285 3.133 3.170 1,087,255 -0.05(-1.43%)
Aug 24, 2022 3.317 3.326 3.206 3.215 1,011,867 -0.10(-3.05%)
Aug 23, 2022 3.326 3.385 3.317 3.317 577,318 +0.03(+0.84%)
Aug 22, 2022 3.261 3.326 3.261 3.289 617,393 -0.02(-0.56%)
Aug 19, 2022 3.335 3.361 3.289 3.307 696,060 -0.06(-1.91%)
Aug 18, 2022 3.354 3.403 3.335 3.372 555,746 +0.04(+1.09%)
Aug 17, 2022 3.344 3.367 3.308 3.335 655,568 -0.02(-0.54%)
Aug 16, 2022 3.354 3.385 3.317 3.354 856,742 +0.02(+0.54%)
Aug 15, 2022 3.399 3.399 3.263 3.335 1,286,111 -0.12(-3.41%)
Aug 12, 2022 3.471 3.480 3.417 3.453 844,884 -0.03(-0.78%)
Aug 11, 2022 3.517 3.562 3.471 3.480 964,123 +0.02(+0.52%)
Aug 10, 2022 3.381 3.471 3.344 3.462 950,866 +0.09(+2.69%)
Aug 09, 2022 3.381 3.417 3.344 3.372 485,350 -0.01(-0.27%)
Aug 08, 2022 3.372 3.426 3.346 3.381 597,321 +0.04(+1.08%)
Aug 05, 2022 3.344 3.394 3.299 3.344 640,421 +0.05(+1.37%)
Aug 04, 2022 3.408 3.417 3.263 3.299 847,736 -0.13(-3.70%)
Aug 03, 2022 3.444 3.471 3.390 3.426 804,967 -0.05(-1.56%)
Aug 02, 2022 3.499 3.526 3.435 3.480 857,825 -0.03(-0.78%)
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.