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 (%)
Aug 31, 2012 4.874 4.935 4.874 4.907 106,115 +0.05(+1.00%)
Aug 30, 2012 4.931 4.931 4.858 4.858 182,662 -0.06(-1.15%)
Aug 29, 2012 4.890 4.939 4.890 4.915 139,199 -0.07(-1.46%)
Aug 27, 2012 5.036 5.036 4.979 4.988 168,625 -0.05(-0.96%)
Aug 24, 2012 5.060 5.060 5.012 5.036 122,774 -0.01(-0.16%)
Aug 23, 2012 5.036 5.101 4.979 5.044 199,128 +0.00(+0.00%)
Aug 22, 2012 5.141 5.214 4.996 5.044 270,320 -0.10(-1.89%)
Aug 21, 2012 5.268 5.268 5.102 5.141 483,445 -0.04(-0.76%)
Aug 20, 2012 5.181 5.244 5.165 5.181 476,262 +0.00(+0.00%)
Aug 17, 2012 5.086 5.220 5.054 5.181 341,328 +0.13(+2.50%)
Aug 16, 2012 5.015 5.094 4.967 5.054 307,978 +0.04(+0.79%)
Aug 15, 2012 4.920 5.062 4.920 5.015 244,673 +0.12(+2.42%)
Aug 14, 2012 4.770 4.936 4.770 4.896 200,486 +0.13(+2.65%)
Aug 13, 2012 4.857 4.857 4.770 4.770 232,342 -0.04(-0.82%)
Aug 10, 2012 4.849 4.869 4.785 4.809 160,105 -0.04(-0.82%)
Aug 09, 2012 4.825 4.904 4.785 4.849 238,198 +0.03(+0.66%)
Aug 08, 2012 4.841 4.865 4.793 4.817 206,231 -0.01(-0.16%)
Aug 07, 2012 4.865 4.904 4.785 4.825 347,791 -0.01(-0.16%)
Aug 06, 2012 4.825 4.833 4.762 4.833 168,824 +0.09(+2.00%)
Aug 03, 2012 4.809 4.841 4.738 4.738 188,947 -0.04(-0.83%)
Aug 02, 2012 4.801 4.857 4.746 4.778 122,089 +0.00(+0.00%)
Aug 01, 2012 4.730 4.841 4.730 4.778 70,461 +0.06(+1.34%)
Jul 31, 2012 4.809 4.841 4.706 4.714 100,635 -0.06(-1.32%)
Jul 30, 2012 4.817 4.825 4.764 4.778 75,205 -0.02(-0.49%)
Jul 27, 2012 4.691 4.825 4.659 4.801 159,595 +0.08(+1.68%)
Jul 26, 2012 4.785 4.816 4.667 4.722 195,102 -0.01(-0.17%)
Jul 25, 2012 4.857 4.857 4.706 4.730 186,172 -0.03(-0.66%)
Jul 24, 2012 4.770 4.806 4.746 4.762 87,237 -0.01(-0.17%)
Jul 23, 2012 4.825 4.833 4.746 4.770 140,117 -0.07(-1.47%)
Jul 20, 2012 4.920 4.936 4.841 4.841 117,710 -0.09(-1.92%)
Jul 19, 2012 5.015 5.015 4.904 4.936 81,694 +0.01(+0.16%)
Jul 18, 2012 4.944 5.039 4.928 4.928 80,678 -0.02(-0.32%)
Jul 17, 2012 5.031 5.062 4.912 4.944 121,287 -0.08(-1.57%)
Jul 16, 2012 5.023 5.086 4.983 5.023 101,869 -0.01(-0.16%)
Jul 13, 2012 4.991 5.070 4.991 5.031 72,998 +0.03(+0.63%)
Jul 12, 2012 4.959 5.023 4.959 4.999 110,581 +0.03(+0.64%)
Jul 11, 2012 4.936 5.015 4.928 4.967 109,902 +0.02(+0.32%)
Jul 10, 2012 4.896 4.983 4.896 4.952 94,910 +0.06(+1.13%)
Jul 09, 2012 4.928 4.959 4.888 4.896 69,647 -0.07(-1.43%)
Jul 06, 2012 4.920 4.999 4.865 4.967 113,191 +0.02(+0.32%)
Jul 05, 2012 4.865 4.959 4.865 4.952 125,224 +0.03(+0.64%)
Jul 03, 2012 4.801 4.920 4.793 4.920 119,611 +0.09(+1.80%)
Jul 02, 2012 4.857 4.857 4.691 4.833 131,204 -0.05(-0.97%)
Jun 29, 2012 4.865 4.880 4.746 4.880 157,629 +0.10(+2.15%)
Jun 28, 2012 4.785 4.833 4.754 4.778 58,203 -0.01(-0.17%)
Jun 27, 2012 4.762 4.792 4.738 4.785 80,330 +0.04(+0.83%)
Jun 26, 2012 4.778 4.809 4.746 4.746 73,041 -0.06(-1.15%)
Jun 25, 2012 4.841 4.872 4.730 4.801 167,882 -0.02(-0.33%)
Jun 22, 2012 4.833 4.880 4.793 4.817 79,396 -0.02(-0.49%)
Jun 21, 2012 4.833 4.872 4.730 4.841 173,535 +0.01(+0.16%)
Jun 20, 2012 4.872 4.935 4.825 4.833 100,927 -0.08(-1.61%)
Jun 19, 2012 4.801 4.944 4.785 4.912 147,393 +0.13(+2.64%)
Jun 18, 2012 4.904 4.944 4.730 4.785 188,027 -0.11(-2.26%)
Jun 15, 2012 4.785 4.896 4.746 4.896 132,563 +0.13(+2.65%)
Jun 14, 2012 4.770 4.825 4.714 4.770 281,586 -0.02(-0.50%)
Jun 13, 2012 4.841 4.896 4.762 4.793 177,991 -0.06(-1.14%)
Jun 12, 2012 4.888 4.936 4.841 4.849 114,342 -0.04(-0.81%)
Jun 11, 2012 5.070 5.133 4.872 4.888 168,633 -0.16(-3.13%)
Jun 08, 2012 5.070 5.094 5.016 5.046 69,166 -0.02(-0.31%)
Jun 07, 2012 5.149 5.205 5.039 5.062 164,149 -0.02(-0.31%)
Jun 06, 2012 4.975 5.165 4.975 5.078 221,895 +0.13(+2.56%)
Jun 05, 2012 4.959 5.031 4.944 4.952 98,568 +0.00(+0.00%)
Jun 04, 2012 5.070 5.094 4.944 4.952 222,400 -0.13(-2.64%)
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.