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 )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 28, 2012 4.673 4.722 4.673 4.698 219,605 +0.02(+0.35%)
Sep 27, 2012 4.746 4.770 4.665 4.681 315,016 -0.04(-0.86%)
Sep 26, 2012 4.811 4.859 4.689 4.722 355,748 -0.07(-1.52%)
Sep 25, 2012 4.957 4.957 4.787 4.795 475,168 -0.10(-1.99%)
Sep 24, 2012 4.940 4.957 4.892 4.892 244,209 -0.07(-1.47%)
Sep 21, 2012 4.989 4.997 4.949 4.965 201,780 -0.03(-0.65%)
Sep 20, 2012 4.949 5.005 4.940 4.997 623,265 +0.02(+0.33%)
Sep 19, 2012 5.005 5.030 4.939 4.981 374,040 -0.02(-0.49%)
Sep 18, 2012 4.900 5.005 4.892 5.005 193,070 +0.09(+1.81%)
Sep 17, 2012 4.957 4.981 4.900 4.916 146,055 -0.06(-1.30%)
Sep 14, 2012 4.940 4.981 4.892 4.981 214,274 +0.07(+1.49%)
Sep 13, 2012 4.932 4.973 4.876 4.908 322,269 -0.03(-0.66%)
Sep 12, 2012 4.932 4.940 4.892 4.940 382,068 +0.02(+0.49%)
Sep 11, 2012 4.924 4.973 4.876 4.916 391,797 +0.00(+0.00%)
Sep 10, 2012 4.924 4.973 4.892 4.916 228,065 -0.06(-1.30%)
Sep 07, 2012 4.989 4.989 4.940 4.981 197,311 +0.01(+0.16%)
Sep 06, 2012 5.005 5.005 4.957 4.973 121,897 -0.02(-0.32%)
Sep 05, 2012 4.940 5.013 4.900 4.989 175,013 +0.07(+1.48%)
Sep 04, 2012 4.932 4.940 4.884 4.916 181,515 +0.01(+0.17%)
Aug 31, 2012 4.876 4.936 4.876 4.908 106,082 +0.05(+1.00%)
Aug 30, 2012 4.932 4.932 4.859 4.859 182,605 -0.06(-1.15%)
Aug 29, 2012 4.892 4.940 4.892 4.916 139,156 -0.07(-1.46%)
Aug 27, 2012 5.038 5.038 4.981 4.989 168,573 -0.05(-0.96%)
Aug 24, 2012 5.062 5.062 5.013 5.038 122,736 -0.01(-0.16%)
Aug 23, 2012 5.038 5.102 4.981 5.046 199,066 +0.00(+0.00%)
Aug 22, 2012 5.143 5.216 4.997 5.046 270,236 -0.10(-1.89%)
Aug 21, 2012 5.270 5.270 5.103 5.143 483,296 -0.04(-0.76%)
Aug 20, 2012 5.183 5.246 5.167 5.183 476,114 +0.00(+0.00%)
Aug 17, 2012 5.088 5.222 5.056 5.183 341,222 +0.13(+2.50%)
Aug 16, 2012 5.016 5.095 4.969 5.056 307,883 +0.04(+0.79%)
Aug 15, 2012 4.921 5.064 4.921 5.016 244,597 +0.12(+2.42%)
Aug 14, 2012 4.771 4.937 4.771 4.898 200,424 +0.13(+2.65%)
Aug 13, 2012 4.858 4.858 4.771 4.771 232,270 -0.04(-0.82%)
Aug 10, 2012 4.850 4.870 4.787 4.811 160,055 -0.04(-0.82%)
Aug 09, 2012 4.826 4.906 4.787 4.850 238,124 +0.03(+0.66%)
Aug 08, 2012 4.842 4.866 4.795 4.819 206,167 -0.01(-0.16%)
Aug 07, 2012 4.866 4.906 4.787 4.826 347,683 -0.01(-0.16%)
Aug 06, 2012 4.826 4.834 4.763 4.834 168,772 +0.09(+2.00%)
Aug 03, 2012 4.811 4.842 4.739 4.739 188,889 -0.04(-0.83%)
Aug 02, 2012 4.803 4.858 4.747 4.779 122,051 +0.00(+0.00%)
Aug 01, 2012 4.732 4.842 4.732 4.779 70,440 +0.06(+1.34%)
Jul 31, 2012 4.811 4.842 4.708 4.716 100,604 -0.06(-1.32%)
Jul 30, 2012 4.819 4.826 4.766 4.779 75,182 -0.02(-0.49%)
Jul 27, 2012 4.692 4.826 4.660 4.803 159,546 +0.08(+1.68%)
Jul 26, 2012 4.787 4.818 4.668 4.724 195,041 -0.01(-0.17%)
Jul 25, 2012 4.858 4.858 4.708 4.732 186,115 -0.03(-0.66%)
Jul 24, 2012 4.771 4.808 4.747 4.763 87,210 -0.01(-0.17%)
Jul 23, 2012 4.826 4.834 4.747 4.771 140,073 -0.07(-1.47%)
Jul 20, 2012 4.921 4.937 4.842 4.842 117,674 -0.09(-1.92%)
Jul 19, 2012 5.016 5.016 4.906 4.937 81,669 +0.01(+0.16%)
Jul 18, 2012 4.945 5.040 4.929 4.929 80,653 -0.02(-0.32%)
Jul 17, 2012 5.032 5.064 4.914 4.945 121,249 -0.08(-1.57%)
Jul 16, 2012 5.024 5.088 4.985 5.024 101,838 -0.01(-0.16%)
Jul 13, 2012 4.993 5.072 4.993 5.032 72,975 +0.03(+0.63%)
Jul 12, 2012 4.961 5.024 4.961 5.001 110,547 +0.03(+0.64%)
Jul 11, 2012 4.937 5.016 4.929 4.969 109,868 +0.02(+0.32%)
Jul 10, 2012 4.898 4.985 4.898 4.953 94,880 +0.06(+1.13%)
Jul 09, 2012 4.929 4.961 4.890 4.898 69,626 -0.07(-1.43%)
Jul 06, 2012 4.921 5.001 4.866 4.969 113,156 +0.02(+0.32%)
Jul 05, 2012 4.866 4.961 4.866 4.953 125,185 +0.03(+0.64%)
Jul 03, 2012 4.803 4.921 4.795 4.921 119,574 +0.09(+1.80%)
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.