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 (%)
Dec 31, 2009 5.685 5.685 5.685 5.685 59,014 +0.00(+0.00%)
Dec 30, 2009 5.640 5.711 5.581 5.685 74,528 -0.01(-0.11%)
Dec 29, 2009 5.685 5.758 5.620 5.692 43,627 +0.01(+0.23%)
Dec 28, 2009 5.711 5.763 5.653 5.679 89,499 +0.03(+0.57%)
Dec 24, 2009 5.620 5.665 5.536 5.646 51,685 +0.16(+2.96%)
Dec 23, 2009 5.503 5.568 5.387 5.484 147,515 +0.03(+0.60%)
Dec 22, 2009 5.439 5.484 5.322 5.452 80,598 +0.08(+1.57%)
Dec 21, 2009 5.341 5.491 5.289 5.367 157,321 +0.01(+0.24%)
Dec 18, 2009 5.354 5.491 5.257 5.354 89,960 +0.05(+0.86%)
Dec 17, 2009 5.244 5.445 5.218 5.309 150,755 +0.01(+0.25%)
Dec 16, 2009 5.516 5.575 5.289 5.296 151,082 -0.18(-3.20%)
Dec 15, 2009 5.361 5.491 5.348 5.471 62,484 +0.08(+1.44%)
Dec 14, 2009 5.452 5.470 5.335 5.393 86,863 -0.12(-2.12%)
Dec 11, 2009 5.497 5.575 5.361 5.510 57,601 +0.02(+0.35%)
Dec 10, 2009 5.601 5.602 5.413 5.491 32,388 -0.11(-1.97%)
Dec 09, 2009 5.594 5.601 5.452 5.601 58,670 -0.01(-0.23%)
Dec 08, 2009 5.828 5.828 5.568 5.614 48,750 -0.19(-3.35%)
Dec 07, 2009 5.893 5.899 5.763 5.809 44,913 -0.01(-0.11%)
Dec 04, 2009 6.003 6.003 5.646 5.815 82,644 -0.05(-0.78%)
Dec 03, 2009 5.744 5.873 5.744 5.860 99,803 +0.08(+1.46%)
Dec 02, 2009 5.776 5.776 5.666 5.776 85,179 +0.00(+0.00%)
Dec 01, 2009 5.633 5.776 5.516 5.776 110,901 +0.25(+4.58%)
Nov 30, 2009 5.516 5.601 5.445 5.523 93,440 -0.01(-0.12%)
Nov 27, 2009 5.581 5.646 5.426 5.529 76,480 -0.26(-4.48%)
Nov 25, 2009 5.770 5.899 5.711 5.789 79,692 -0.01(-0.11%)
Nov 24, 2009 5.711 5.796 5.581 5.796 116,043 -0.06(-1.11%)
Nov 23, 2009 6.042 6.256 5.776 5.860 150,921 -0.12(-2.06%)
Nov 20, 2009 5.964 6.003 5.783 5.984 104,186 +0.11(+1.88%)
Nov 19, 2009 6.081 6.094 5.491 5.873 455,298 -0.23(-3.72%)
Nov 18, 2009 5.886 6.159 5.783 6.101 209,313 +0.22(+3.75%)
Nov 17, 2009 5.984 6.062 5.705 5.880 169,803 -0.06(-1.09%)
Nov 16, 2009 5.724 6.036 5.659 5.945 292,960 +0.38(+6.76%)
Nov 13, 2009 5.426 5.575 5.419 5.568 92,655 +0.08(+1.42%)
Nov 12, 2009 5.562 5.666 5.387 5.491 187,066 -0.05(-0.94%)
Nov 11, 2009 5.341 5.549 5.341 5.542 271,732 +0.27(+5.17%)
Nov 10, 2009 4.854 5.283 4.854 5.270 227,999 +0.43(+8.85%)
Nov 09, 2009 4.608 4.906 4.608 4.842 195,261 +0.26(+5.67%)
Nov 06, 2009 4.588 4.680 4.556 4.582 147,653 +0.00(+0.00%)
Nov 05, 2009 4.543 4.582 4.510 4.582 156,039 +0.09(+2.02%)
Nov 04, 2009 4.647 4.647 4.251 4.491 348,241 -0.12(-2.67%)
Nov 03, 2009 4.407 4.614 4.355 4.614 118,609 +0.11(+2.45%)
Nov 02, 2009 4.582 4.621 4.394 4.504 81,474 -0.01(-0.29%)
Oct 30, 2009 4.569 4.595 4.439 4.517 148,242 -0.05(-1.14%)
Oct 29, 2009 4.608 5.192 4.530 4.569 647,358 -0.02(-0.42%)
Oct 28, 2009 4.880 4.991 4.485 4.588 200,843 -0.31(-6.23%)
Oct 27, 2009 5.127 5.160 4.887 4.893 83,313 -0.21(-4.19%)
Oct 26, 2009 5.224 5.341 5.075 5.108 100,490 -0.12(-2.24%)
Oct 23, 2009 5.289 5.349 5.224 5.224 70,365 -0.18(-3.25%)
Oct 22, 2009 5.322 5.400 5.224 5.400 43,881 +0.12(+2.34%)
Oct 21, 2009 5.257 5.378 5.250 5.276 56,154 +0.05(+0.99%)
Oct 20, 2009 5.206 5.224 5.205 5.224 54,106 -0.01(-0.12%)
Oct 19, 2009 5.257 5.302 5.173 5.231 69,847 +0.02(+0.37%)
Oct 16, 2009 5.244 5.302 5.166 5.211 67,521 -0.06(-1.11%)
Oct 15, 2009 5.276 5.380 5.225 5.270 65,445 -0.06(-1.10%)
Oct 14, 2009 5.413 5.432 5.263 5.328 66,049 +0.05(+0.86%)
Oct 13, 2009 5.257 5.283 5.140 5.283 204,049 +0.03(+0.49%)
Oct 12, 2009 5.315 5.387 5.218 5.257 214,282 -0.05(-0.98%)
Oct 09, 2009 5.419 5.452 5.296 5.309 109,430 -0.18(-3.20%)
Oct 08, 2009 5.354 5.548 5.322 5.484 235,051 +0.18(+3.30%)
Oct 07, 2009 5.250 5.317 5.192 5.309 50,212 +0.05(+0.99%)
Oct 06, 2009 5.289 5.322 5.211 5.257 115,488 -0.01(-0.12%)
Oct 05, 2009 5.017 5.289 5.017 5.263 66,624 +0.25(+4.92%)
Oct 02, 2009 5.030 5.231 4.867 5.017 128,274 -0.06(-1.28%)
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.