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 (%)
Jun 30, 2009 4.587 4.587 4.120 4.256 293,925 -0.19(-4.23%)
Jun 29, 2009 4.457 4.529 4.237 4.444 223,299 +0.08(+1.78%)
Jun 26, 2009 4.282 4.405 4.165 4.366 288,834 +0.12(+2.91%)
Jun 25, 2009 4.185 4.326 4.165 4.243 223,145 +0.06(+1.55%)
Jun 24, 2009 4.023 4.327 3.932 4.178 242,971 +0.28(+7.15%)
Jun 23, 2009 3.951 4.113 3.867 3.899 234,908 +0.01(+0.17%)
Jun 22, 2009 4.224 4.243 3.886 3.893 296,340 -0.42(-9.64%)
Jun 19, 2009 4.302 4.529 4.269 4.308 451,298 +0.04(+0.91%)
Jun 18, 2009 4.237 4.360 4.074 4.269 366,065 +0.06(+1.54%)
Jun 17, 2009 4.237 4.340 3.834 4.204 328,187 +0.05(+1.25%)
Jun 16, 2009 4.224 4.379 4.061 4.152 392,554 -0.07(-1.69%)
Jun 15, 2009 4.451 4.451 4.139 4.224 314,381 -0.23(-5.24%)
Jun 12, 2009 4.574 4.587 4.379 4.457 270,257 -0.12(-2.55%)
Jun 11, 2009 4.691 4.691 4.457 4.574 260,028 -0.05(-1.12%)
Jun 10, 2009 4.736 4.756 4.568 4.626 162,849 +0.01(+0.14%)
Jun 09, 2009 4.639 4.704 4.542 4.619 313,919 +0.10(+2.15%)
Jun 08, 2009 4.503 4.645 4.457 4.522 378,773 -0.14(-2.92%)
Jun 05, 2009 4.717 4.898 4.548 4.658 357,258 -0.02(-0.42%)
Jun 04, 2009 4.931 4.944 4.639 4.678 393,750 -0.24(-4.88%)
Jun 03, 2009 5.015 5.015 4.658 4.918 285,727 -0.14(-2.82%)
Jun 02, 2009 5.223 5.301 5.061 5.061 244,037 -0.10(-1.89%)
Jun 01, 2009 4.931 5.275 4.931 5.158 539,846 +0.29(+6.00%)
May 29, 2009 4.619 4.866 4.548 4.866 833,578 +0.43(+9.81%)
May 28, 2009 4.782 4.834 4.217 4.431 648,617 -0.19(-4.21%)
May 27, 2009 4.931 4.944 4.574 4.626 499,791 -0.24(-4.93%)
May 26, 2009 4.931 4.950 4.613 4.866 404,493 -0.09(-1.83%)
May 22, 2009 5.197 5.450 4.827 4.957 759,793 +0.38(+8.22%)
May 21, 2009 4.989 4.989 4.548 4.581 597,114 -0.42(-8.31%)
May 20, 2009 5.093 5.645 4.931 4.996 847,080 +0.12(+2.39%)
May 19, 2009 4.152 4.892 4.152 4.879 644,630 +0.79(+19.18%)
May 18, 2009 3.961 4.120 3.945 4.094 158,444 +0.13(+3.27%)
May 15, 2009 3.750 4.087 3.750 3.964 371,772 +0.28(+7.57%)
May 14, 2009 3.179 3.925 3.179 3.685 322,999 +0.51(+15.92%)
May 13, 2009 3.627 3.627 3.134 3.179 252,743 -0.44(-12.19%)
May 12, 2009 3.984 4.003 3.568 3.620 1,519,262 -0.18(-4.62%)
May 11, 2009 3.828 3.899 3.640 3.795 222,416 -0.10(-2.50%)
May 08, 2009 4.165 4.230 3.633 3.893 407,554 -0.14(-3.38%)
May 07, 2009 4.094 4.178 3.815 4.029 491,659 +0.18(+4.55%)
May 06, 2009 3.698 3.893 3.698 3.854 217,115 +0.22(+6.07%)
May 05, 2009 3.601 3.633 3.393 3.633 270,388 +0.12(+3.32%)
May 04, 2009 3.536 3.568 3.471 3.516 315,124 +0.34(+10.84%)
May 01, 2009 2.777 3.276 2.777 3.173 214,427 +0.41(+14.79%)
Apr 30, 2009 2.725 2.926 2.667 2.764 142,875 +0.04(+1.43%)
Apr 29, 2009 2.686 2.777 2.686 2.725 59,802 +0.10(+3.70%)
Apr 28, 2009 2.602 2.725 2.485 2.628 213,083 -0.02(-0.74%)
Apr 27, 2009 2.608 2.725 2.323 2.647 103,679 -0.08(-3.09%)
Apr 24, 2009 2.757 2.822 2.660 2.731 111,330 -0.03(-1.17%)
Apr 23, 2009 2.751 2.822 2.712 2.764 220,867 -0.01(-0.23%)
Apr 22, 2009 2.660 2.822 2.602 2.770 165,142 +0.10(+3.89%)
Apr 21, 2009 2.316 2.725 2.271 2.667 357,994 +0.32(+13.85%)
Apr 20, 2009 2.764 2.835 2.271 2.342 1,099,901 -0.58(-19.96%)
Apr 17, 2009 2.686 2.946 2.550 2.926 945,106 +0.33(+12.75%)
Apr 16, 2009 2.537 2.615 2.511 2.595 328,660 +0.06(+2.30%)
Apr 15, 2009 2.602 2.602 2.465 2.537 122,318 -0.04(-1.51%)
Apr 14, 2009 2.349 2.628 2.271 2.576 760,436 +0.23(+9.67%)
Apr 13, 2009 2.349 2.388 2.271 2.349 270,793 +0.01(+0.56%)
Apr 09, 2009 2.329 2.433 2.255 2.336 188,812 +0.15(+6.82%)
Apr 08, 2009 2.083 2.206 2.046 2.186 319,030 +0.07(+3.37%)
Apr 07, 2009 2.076 2.160 2.070 2.115 58,389 -0.05(-2.10%)
Apr 06, 2009 2.290 2.290 2.070 2.160 112,258 -0.10(-4.58%)
Apr 03, 2009 2.290 2.368 2.206 2.264 151,451 +0.05(+2.05%)
Apr 02, 2009 2.135 2.264 2.076 2.219 206,398 +0.16(+7.89%)
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.