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 )

5.485 -0.045 (-0.81%)
Streaming Delayed Price Updated: 2:49 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 29, 2023 3.170 3.189 3.141 3.160 345,239 +0.00(+0.00%)
Sep 28, 2023 3.199 3.209 3.150 3.160 325,473 -0.05(-1.52%)
Sep 27, 2023 3.189 3.277 3.189 3.209 593,160 +0.04(+1.23%)
Sep 26, 2023 3.160 3.209 3.141 3.170 343,609 +0.01(+0.31%)
Sep 25, 2023 3.170 3.189 3.160 3.160 596,095 -0.01(-0.31%)
Sep 22, 2023 3.092 3.189 3.092 3.170 731,231 +0.11(+3.50%)
Sep 21, 2023 3.082 3.131 3.063 3.063 456,328 -0.05(-1.57%)
Sep 20, 2023 3.092 3.131 3.092 3.111 368,164 +0.03(+0.95%)
Sep 19, 2023 3.053 3.150 3.053 3.082 535,682 +0.03(+0.96%)
Sep 18, 2023 3.053 3.063 2.994 3.053 291,354 -0.02(-0.64%)
Sep 15, 2023 3.053 3.092 3.043 3.072 771,705 +0.01(+0.32%)
Sep 14, 2023 2.975 3.077 2.960 3.063 520,986 +0.09(+2.95%)
Sep 13, 2023 2.916 2.994 2.916 2.975 425,522 +0.06(+2.01%)
Sep 12, 2023 2.936 2.965 2.907 2.916 463,949 -0.02(-0.66%)
Sep 11, 2023 3.043 3.053 2.936 2.936 348,232 -0.06(-1.95%)
Sep 08, 2023 2.955 3.033 2.950 2.994 511,239 +0.07(+2.33%)
Sep 07, 2023 3.004 3.024 2.897 2.926 1,059,724 -0.08(-2.60%)
Sep 06, 2023 3.063 3.091 3.004 3.004 329,262 -0.04(-1.28%)
Sep 05, 2023 3.121 3.131 3.043 3.043 392,933 -0.08(-2.50%)
Sep 01, 2023 3.160 3.160 3.102 3.121 355,252 -0.01(-0.31%)
Aug 31, 2023 3.150 3.160 3.111 3.131 304,203 +0.01(+0.31%)
Aug 30, 2023 3.131 3.141 3.102 3.121 221,976 +0.00(+0.00%)
Aug 29, 2023 3.043 3.121 3.043 3.121 383,816 +0.11(+3.56%)
Aug 28, 2023 3.024 3.063 3.004 3.014 255,468 +0.01(+0.32%)
Aug 25, 2023 3.043 3.063 2.985 3.004 313,600 -0.03(-0.96%)
Aug 24, 2023 3.092 3.126 3.033 3.033 358,765 -0.07(-2.20%)
Aug 23, 2023 3.111 3.121 3.072 3.102 296,538 -0.02(-0.62%)
Aug 22, 2023 3.131 3.146 3.116 3.121 272,317 +0.01(+0.31%)
Aug 21, 2023 3.141 3.160 3.111 3.111 366,363 -0.02(-0.62%)
Aug 18, 2023 3.131 3.175 3.072 3.131 449,480 -0.03(-0.93%)
Aug 17, 2023 3.189 3.238 3.150 3.160 385,468 -0.01(-0.31%)
Aug 16, 2023 3.228 3.284 3.170 3.170 389,718 -0.05(-1.49%)
Aug 15, 2023 3.247 3.247 3.187 3.218 346,633 -0.04(-1.18%)
Aug 14, 2023 3.237 3.266 3.170 3.256 478,940 +0.01(+0.30%)
Aug 11, 2023 3.218 3.276 3.198 3.247 356,157 +0.03(+0.90%)
Aug 10, 2023 3.208 3.248 3.199 3.218 340,200 +0.01(+0.30%)
Aug 09, 2023 3.208 3.252 3.206 3.208 458,394 -0.01(-0.30%)
Aug 08, 2023 3.180 3.218 3.151 3.218 328,122 -0.02(-0.59%)
Aug 07, 2023 3.180 3.247 3.170 3.237 292,103 +0.08(+2.43%)
Aug 04, 2023 3.189 3.247 3.160 3.160 458,509 +0.00(+0.00%)
Aug 03, 2023 3.131 3.189 3.112 3.160 503,154 +0.05(+1.54%)
Aug 02, 2023 3.131 3.151 3.074 3.112 541,928 -0.02(-0.61%)
Aug 01, 2023 3.180 3.188 3.112 3.131 478,604 -0.07(-2.10%)
Jul 31, 2023 3.208 3.266 3.189 3.199 745,488 -0.01(-0.30%)
Jul 28, 2023 3.083 3.208 3.076 3.208 867,459 +0.12(+4.05%)
Jul 27, 2023 3.170 3.180 3.035 3.083 831,210 -0.10(-3.02%)
Jul 26, 2023 3.122 3.180 3.112 3.180 465,044 +0.07(+2.16%)
Jul 25, 2023 3.103 3.165 3.103 3.112 427,399 +0.03(+0.93%)
Jul 24, 2023 3.122 3.122 3.055 3.083 564,361 -0.03(-0.93%)
Jul 21, 2023 3.131 3.151 3.055 3.112 591,471 +0.01(+0.31%)
Jul 20, 2023 3.112 3.136 3.083 3.103 370,809 -0.02(-0.62%)
Jul 19, 2023 3.093 3.131 3.083 3.122 263,660 +0.03(+0.93%)
Jul 18, 2023 3.093 3.160 3.074 3.093 368,315 -0.02(-0.62%)
Jul 17, 2023 3.189 3.199 3.103 3.112 385,950 -0.05(-1.52%)
Jul 14, 2023 3.199 3.201 3.151 3.160 393,505 -0.07(-2.08%)
Jul 13, 2023 3.237 3.256 3.199 3.228 427,642 +0.00(+0.00%)
Jul 12, 2023 3.228 3.295 3.228 3.228 432,400 +0.03(+0.90%)
Jul 11, 2023 3.160 3.223 3.160 3.199 513,874 +0.04(+1.22%)
Jul 10, 2023 3.170 3.228 3.141 3.160 370,219 -0.02(-0.60%)
Jul 07, 2023 3.064 3.218 3.064 3.180 1,241,075 +0.09(+2.79%)
Jul 06, 2023 3.083 3.103 3.007 3.093 671,941 -0.03(-0.92%)
Jul 05, 2023 3.131 3.141 3.045 3.122 641,171 -0.07(-2.11%)
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.