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 )

5.489 -0.041 (-0.73%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 14, 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, 2011 4.666 4.739 4.547 4.584 97,857 -0.15(-3.13%)
Sep 29, 2011 4.873 4.972 4.703 4.732 77,297 -0.04(-0.93%)
Sep 28, 2011 4.903 4.910 4.732 4.777 78,528 -0.10(-1.98%)
Sep 27, 2011 5.029 5.095 4.807 4.873 130,435 +0.12(+2.49%)
Sep 26, 2011 4.784 4.807 4.518 4.755 226,243 -0.03(-0.62%)
Sep 23, 2011 4.821 4.940 4.740 4.784 98,732 -0.04(-0.82%)
Sep 22, 2011 4.851 5.073 4.784 4.824 206,493 -0.07(-1.46%)
Sep 21, 2011 4.984 5.021 4.888 4.895 89,192 -0.09(-1.78%)
Sep 20, 2011 4.992 5.073 4.932 4.984 94,426 +0.00(+0.00%)
Sep 19, 2011 4.888 4.984 4.888 4.984 66,584 -0.01(-0.15%)
Sep 16, 2011 5.095 5.162 4.962 4.992 62,235 -0.10(-2.03%)
Sep 15, 2011 5.162 5.177 4.999 5.095 105,387 +0.00(+0.00%)
Sep 14, 2011 5.177 5.177 4.947 5.095 172,088 -0.04(-0.86%)
Sep 13, 2011 4.903 5.140 4.892 5.140 123,952 +0.24(+4.83%)
Sep 12, 2011 4.910 4.984 4.821 4.903 101,802 -0.09(-1.78%)
Sep 09, 2011 5.036 5.103 4.932 4.992 88,104 -0.13(-2.60%)
Sep 08, 2011 5.081 5.221 5.036 5.125 58,272 +0.00(+0.00%)
Sep 07, 2011 5.095 5.206 5.073 5.125 108,828 +0.07(+1.32%)
Sep 06, 2011 4.977 5.081 4.881 5.058 107,376 -0.07(-1.30%)
Sep 02, 2011 5.110 5.192 5.007 5.125 93,240 -0.04(-0.72%)
Sep 01, 2011 5.110 5.244 5.073 5.162 147,369 -0.01(-0.29%)
Aug 31, 2011 5.295 5.347 5.058 5.177 222,936 -0.06(-1.13%)
Aug 30, 2011 5.251 5.266 5.184 5.236 117,241 -0.08(-1.53%)
Aug 29, 2011 5.140 5.325 5.103 5.318 143,814 +0.25(+4.97%)
Aug 26, 2011 4.821 5.140 4.821 5.066 123,956 +0.09(+1.79%)
Aug 25, 2011 5.073 5.110 4.932 4.977 104,909 -0.07(-1.32%)
Aug 24, 2011 5.021 5.073 4.969 5.044 97,905 -0.01(-0.15%)
Aug 23, 2011 4.977 5.103 4.888 5.051 153,693 +0.08(+1.64%)
Aug 22, 2011 5.192 5.192 4.962 4.969 133,399 -0.13(-2.61%)
Aug 19, 2011 5.168 5.270 5.074 5.103 154,393 -0.10(-1.95%)
Aug 18, 2011 5.327 5.364 5.146 5.204 245,953 -0.28(-5.03%)
Aug 17, 2011 5.241 5.509 5.241 5.480 174,984 +0.22(+4.28%)
Aug 16, 2011 5.248 5.291 5.183 5.255 120,829 -0.02(-0.41%)
Aug 15, 2011 5.146 5.291 5.146 5.277 173,167 +0.14(+2.82%)
Aug 12, 2011 5.030 5.134 4.965 5.132 127,108 +0.13(+2.61%)
Aug 11, 2011 4.871 5.038 4.798 5.001 179,545 +0.17(+3.45%)
Aug 10, 2011 4.922 5.030 4.755 4.835 252,078 -0.17(-3.33%)
Aug 09, 2011 4.798 5.038 4.566 5.001 422,774 +0.46(+10.22%)
Aug 08, 2011 4.798 4.878 4.494 4.537 409,289 -0.49(-9.67%)
Aug 05, 2011 5.052 5.074 4.711 5.023 423,715 +0.00(+0.00%)
Aug 04, 2011 4.958 5.103 4.936 5.023 688,962 +0.01(+0.29%)
Aug 03, 2011 5.117 5.161 4.936 5.009 366,316 -0.10(-1.99%)
Aug 02, 2011 5.255 5.277 5.088 5.110 299,903 -0.15(-2.89%)
Aug 01, 2011 5.270 5.364 5.204 5.262 126,267 +0.06(+1.11%)
Jul 29, 2011 5.291 5.291 5.183 5.204 154,309 -0.09(-1.64%)
Jul 28, 2011 5.291 5.342 5.284 5.291 242,642 +0.09(+1.81%)
Jul 27, 2011 5.255 5.349 5.183 5.197 251,191 -0.07(-1.24%)
Jul 26, 2011 5.255 5.277 5.183 5.262 190,733 -0.01(-0.27%)
Jul 25, 2011 5.233 5.320 5.096 5.277 317,808 +0.05(+0.97%)
Jul 22, 2011 5.327 5.327 5.183 5.226 591,760 -0.22(-3.99%)
Jul 21, 2011 5.516 5.566 5.371 5.443 422,968 -0.07(-1.18%)
Jul 20, 2011 5.567 5.690 5.494 5.509 98,678 -0.05(-0.91%)
Jul 19, 2011 5.451 5.570 5.451 5.559 123,019 +0.14(+2.54%)
Jul 18, 2011 5.530 5.530 5.378 5.422 237,029 -0.15(-2.73%)
Jul 15, 2011 5.654 5.668 5.504 5.574 143,363 -0.03(-0.52%)
Jul 14, 2011 5.617 5.675 5.509 5.603 145,871 +0.02(+0.39%)
Jul 13, 2011 5.523 5.617 5.523 5.581 112,564 +0.05(+0.92%)
Jul 12, 2011 5.509 5.560 5.487 5.530 131,564 -0.01(-0.26%)
Jul 11, 2011 5.654 5.654 5.523 5.545 154,596 -0.18(-3.16%)
Jul 08, 2011 5.646 5.726 5.596 5.726 236,929 -0.01(-0.25%)
Jul 07, 2011 5.632 5.748 5.574 5.741 321,016 +0.17(+3.12%)
Jul 06, 2011 5.501 5.603 5.451 5.567 89,404 +0.04(+0.66%)
Jul 05, 2011 5.603 5.603 5.443 5.530 135,009 -0.05(-0.91%)
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.