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 )

5.493 -0.037 (-0.66%)
Streaming Delayed Price Updated: 11:58 AM 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, 2010 5.440 5.440 5.330 5.433 92,261 +0.03(+0.51%)
Sep 29, 2010 5.419 5.433 5.358 5.406 85,841 -0.01(-0.25%)
Sep 28, 2010 5.426 5.433 5.323 5.419 89,652 +0.02(+0.38%)
Sep 27, 2010 5.330 5.406 5.309 5.399 141,261 +0.05(+0.90%)
Sep 24, 2010 5.309 5.358 5.220 5.351 70,536 +0.08(+1.47%)
Sep 23, 2010 5.282 5.351 5.254 5.273 145,978 -0.09(-1.71%)
Sep 22, 2010 5.371 5.440 5.351 5.364 73,713 -0.01(-0.26%)
Sep 21, 2010 5.371 5.440 5.337 5.378 130,321 -0.01(-0.13%)
Sep 20, 2010 5.412 5.454 5.378 5.385 199,521 -0.01(-0.25%)
Sep 17, 2010 5.399 5.426 5.330 5.399 296,813 +0.05(+1.03%)
Sep 15, 2010 5.213 5.344 5.203 5.344 133,779 +0.10(+1.97%)
Sep 14, 2010 5.289 5.296 5.200 5.241 89,552 -0.05(-1.04%)
Sep 13, 2010 5.241 5.316 5.220 5.296 104,406 +0.09(+1.72%)
Sep 10, 2010 5.289 5.289 5.097 5.206 102,276 -0.05(-0.92%)
Sep 09, 2010 5.364 5.364 5.220 5.254 118,799 +0.03(+0.66%)
Sep 08, 2010 5.179 5.330 5.169 5.220 121,238 +0.08(+1.47%)
Sep 07, 2010 5.179 5.268 5.138 5.145 194,820 -0.03(-0.66%)
Sep 03, 2010 5.289 5.357 5.172 5.179 128,948 -0.08(-1.44%)
Sep 02, 2010 5.241 5.289 5.090 5.254 231,901 -0.04(-0.78%)
Sep 01, 2010 5.145 5.303 5.138 5.296 126,981 +0.19(+3.63%)
Aug 31, 2010 5.227 5.303 5.028 5.110 157,562 -0.12(-2.36%)
Aug 30, 2010 5.248 5.371 5.234 5.234 125,719 -0.05(-1.04%)
Aug 27, 2010 5.289 5.323 5.186 5.289 118,278 +0.13(+2.53%)
Aug 26, 2010 5.289 5.358 5.145 5.158 96,489 -0.15(-2.85%)
Aug 25, 2010 5.021 5.323 4.911 5.309 409,275 +0.21(+4.18%)
Aug 24, 2010 5.097 5.145 4.980 5.097 146,854 -0.12(-2.24%)
Aug 23, 2010 5.200 5.364 5.179 5.213 293,134 +0.08(+1.61%)
Aug 20, 2010 5.124 5.151 5.076 5.131 71,881 -0.04(-0.80%)
Aug 19, 2010 5.200 5.306 5.125 5.172 104,528 -0.05(-1.05%)
Aug 18, 2010 5.378 5.378 5.158 5.227 157,495 -0.11(-2.06%)
Aug 17, 2010 5.182 5.384 5.108 5.337 271,851 +0.20(+3.80%)
Aug 16, 2010 5.054 5.154 5.020 5.141 149,001 +0.07(+1.46%)
Aug 13, 2010 5.067 5.155 5.067 5.067 73,974 -0.03(-0.66%)
Aug 12, 2010 5.054 5.148 4.973 5.101 183,669 +0.03(+0.66%)
Aug 11, 2010 5.162 5.162 5.054 5.067 221,690 -0.13(-2.59%)
Aug 10, 2010 5.337 5.384 5.115 5.202 320,491 -0.14(-2.65%)
Aug 09, 2010 5.263 5.350 5.263 5.344 136,409 +0.05(+0.89%)
Aug 06, 2010 5.296 5.344 5.216 5.296 154,974 +0.01(+0.13%)
Aug 05, 2010 5.229 5.317 5.202 5.290 202,143 +0.05(+1.03%)
Aug 04, 2010 5.229 5.263 5.195 5.236 130,406 +0.01(+0.13%)
Aug 03, 2010 5.290 5.350 5.121 5.229 244,919 -0.06(-1.15%)
Aug 02, 2010 5.310 5.317 5.270 5.290 204,871 +0.01(+0.13%)
Jul 30, 2010 5.283 5.290 5.101 5.283 157,963 +0.14(+2.75%)
Jul 29, 2010 5.081 5.222 5.081 5.141 298,085 +0.08(+1.60%)
Jul 28, 2010 5.020 5.162 4.885 5.061 245,578 +0.01(+0.13%)
Jul 27, 2010 5.168 5.182 5.027 5.054 135,856 -0.06(-1.19%)
Jul 26, 2010 4.858 5.128 4.858 5.115 146,892 +0.24(+4.83%)
Jul 23, 2010 4.852 4.946 4.839 4.879 127,612 +0.01(+0.28%)
Jul 22, 2010 4.858 4.953 4.845 4.865 196,965 +0.04(+0.84%)
Jul 21, 2010 4.838 4.899 4.784 4.825 93,520 -0.02(-0.42%)
Jul 20, 2010 4.717 4.872 4.697 4.845 127,756 +0.09(+1.84%)
Jul 19, 2010 4.852 4.879 4.717 4.757 225,565 -0.20(-4.08%)
Jul 16, 2010 4.960 5.054 4.919 4.960 137,915 -0.09(-1.74%)
Jul 15, 2010 5.054 5.088 4.993 5.047 87,759 -0.06(-1.19%)
Jul 14, 2010 5.013 5.128 5.013 5.108 117,933 -0.01(-0.13%)
Jul 13, 2010 5.007 5.115 4.988 5.115 96,365 +0.11(+2.15%)
Jul 12, 2010 5.101 5.101 4.966 5.007 72,288 -0.09(-1.72%)
Jul 09, 2010 5.094 5.094 4.885 5.094 108,255 +0.12(+2.44%)
Jul 08, 2010 4.825 5.000 4.784 4.973 120,539 +0.18(+3.65%)
Jul 07, 2010 4.602 4.798 4.589 4.798 84,693 +0.18(+3.79%)
Jul 06, 2010 4.744 4.892 4.582 4.623 139,239 +0.04(+0.88%)
Jul 02, 2010 4.582 4.704 4.549 4.582 72,975 +0.01(+0.15%)
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.