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 )

5.500 +0.070 (+1.29%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
May 08, 2024 5.430 5.450 5.370 5.430 362,493 -0.03(-0.55%)
May 07, 2024 5.210 5.480 5.210 5.460 1,041,601 +0.27(+5.20%)
May 06, 2024 5.190 5.220 5.145 5.190 408,889 +0.00(+0.00%)
May 03, 2024 5.150 5.200 5.110 5.190 433,104 +0.07(+1.37%)
May 02, 2024 5.080 5.140 5.050 5.120 485,171 +0.07(+1.39%)
May 01, 2024 5.040 5.070 4.980 5.050 487,390 +0.06(+1.20%)
Apr 30, 2024 4.900 5.215 4.900 4.990 723,785 -0.15(-2.92%)
Apr 29, 2024 5.020 5.240 4.990 5.140 955,077 +0.08(+1.58%)
Apr 26, 2024 5.070 5.080 5.010 5.060 442,631 +0.02(+0.40%)
Apr 25, 2024 4.880 5.040 4.880 5.040 344,374 +0.11(+2.23%)
Apr 24, 2024 4.990 5.000 4.920 4.930 483,910 -0.09(-1.79%)
Apr 23, 2024 4.890 5.020 4.875 5.020 579,371 +0.15(+3.08%)
Apr 22, 2024 4.820 4.900 4.815 4.870 434,095 +0.06(+1.25%)
Apr 19, 2024 4.780 4.820 4.740 4.810 322,557 +0.04(+0.84%)
Apr 18, 2024 4.720 4.835 4.670 4.770 470,882 +0.06(+1.27%)
Apr 17, 2024 4.750 4.800 4.673 4.710 321,749 -0.02(-0.42%)
Apr 16, 2024 4.710 4.735 4.650 4.730 318,082 +0.00(+0.00%)
Apr 15, 2024 4.730 4.800 4.703 4.730 450,984 +0.02(+0.42%)
Apr 12, 2024 4.770 4.790 4.680 4.710 377,631 -0.09(-1.87%)
Apr 11, 2024 4.780 4.845 4.770 4.800 454,936 +0.06(+1.27%)
Apr 10, 2024 4.690 4.770 4.680 4.740 640,626 +0.00(+0.00%)
Apr 09, 2024 4.850 4.850 4.690 4.740 828,759 -0.11(-2.27%)
Apr 08, 2024 4.900 4.910 4.821 4.850 681,368 -0.05(-1.02%)
Apr 05, 2024 4.960 4.975 4.900 4.900 417,508 -0.08(-1.61%)
Apr 04, 2024 4.980 5.060 4.935 4.980 836,744 -0.02(-0.40%)
Apr 03, 2024 4.910 5.000 4.890 5.000 968,119 +0.09(+1.83%)
Apr 02, 2024 4.900 4.960 4.850 4.910 882,300 +0.00(+0.00%)
Apr 01, 2024 5.000 5.025 4.910 4.910 432,929 -0.05(-1.01%)
Mar 28, 2024 4.930 4.920 4.915 4.960 860,293 +0.00(+0.00%)
Mar 27, 2024 5.010 5.020 4.900 4.960 1,123,906 -0.02(-0.40%)
Mar 26, 2024 4.980 5.050 4.960 4.980 948,360 +0.00(+0.00%)
Mar 25, 2024 5.080 5.098 4.980 4.980 503,011 -0.14(-2.73%)
Mar 22, 2024 5.100 5.130 5.060 5.120 569,801 -0.01(-0.19%)
Mar 21, 2024 5.070 5.150 5.040 5.130 715,218 +0.10(+1.99%)
Mar 20, 2024 4.910 5.040 4.860 5.030 838,809 +0.06(+1.21%)
Mar 19, 2024 5.010 5.015 4.960 4.970 552,492 -0.06(-1.19%)
Mar 18, 2024 4.950 5.040 4.912 5.030 554,815 +0.07(+1.41%)
Mar 15, 2024 4.920 5.010 4.920 4.960 1,370,689 +0.03(+0.61%)
Mar 14, 2024 4.950 4.970 4.810 4.930 954,043 -0.07(-1.40%)
Mar 13, 2024 5.070 5.070 4.965 5.000 943,969 -0.04(-0.79%)
Mar 12, 2024 4.960 5.070 4.933 5.040 985,171 +0.08(+1.61%)
Mar 11, 2024 4.940 5.000 4.860 4.960 3,088,775 +0.00(+0.00%)
Mar 08, 2024 4.850 5.000 4.832 4.960 1,236,384 +0.05(+1.02%)
Mar 07, 2024 4.770 4.910 4.750 4.910 1,269,398 +0.18(+3.81%)
Mar 06, 2024 4.630 4.770 4.600 4.730 1,349,252 +0.13(+2.83%)
Mar 05, 2024 4.540 4.690 4.540 4.600 1,055,792 +0.04(+0.88%)
Mar 04, 2024 4.690 4.710 4.550 4.560 930,328 -0.15(-3.18%)
Mar 01, 2024 4.640 4.745 4.620 4.710 1,109,124 +0.07(+1.51%)
Feb 29, 2024 4.570 4.649 4.560 4.640 894,704 +0.09(+1.98%)
Feb 28, 2024 4.520 4.629 4.520 4.550 967,392 +0.01(+0.22%)
Feb 27, 2024 4.570 4.659 4.501 4.540 1,296,804 +0.10(+2.23%)
Feb 26, 2024 4.451 4.471 4.372 4.441 824,399 -0.04(-0.88%)
Feb 23, 2024 4.352 4.505 4.308 4.481 991,260 +0.07(+1.57%)
Feb 22, 2024 4.313 4.451 4.303 4.412 1,006,223 +0.10(+2.29%)
Feb 21, 2024 4.115 4.322 4.115 4.313 1,016,166 +0.14(+3.32%)
Feb 20, 2024 4.204 4.243 4.154 4.174 805,595 -0.06(-1.40%)
Feb 16, 2024 4.135 4.253 4.110 4.233 871,106 +0.10(+2.39%)
Feb 15, 2024 4.115 4.154 4.080 4.135 623,395 +0.03(+0.72%)
Feb 14, 2024 4.224 4.242 4.041 4.105 1,422,251 -0.10(-2.35%)
Feb 13, 2024 4.303 4.416 4.130 4.204 1,914,623 +0.06(+1.43%)
Feb 12, 2024 4.115 4.204 4.065 4.144 824,761 +0.02(+0.48%)
Feb 09, 2024 4.105 4.135 4.075 4.125 570,306 +0.02(+0.48%)
Feb 08, 2024 4.085 4.115 4.055 4.105 425,607 -0.02(-0.48%)
Feb 07, 2024 4.085 4.125 4.031 4.125 577,278 +0.03(+0.72%)
Feb 06, 2024 3.917 4.105 3.897 4.095 803,535 +0.22(+5.61%)
Feb 05, 2024 3.858 3.957 3.808 3.877 786,192 +0.01(+0.26%)
Feb 02, 2024 3.917 3.917 3.808 3.868 724,520 -0.06(-1.51%)
Feb 01, 2024 3.996 4.036 3.872 3.927 880,470 -0.07(-1.73%)
Jan 31, 2024 4.075 4.080 3.976 3.996 529,911 -0.09(-2.18%)
Jan 30, 2024 4.026 4.085 3.977 4.085 544,921 +0.04(+0.98%)
Jan 29, 2024 4.085 4.105 4.011 4.046 761,534 -0.05(-1.21%)
Jan 26, 2024 4.085 4.110 4.016 4.095 516,560 +0.01(+0.24%)
Jan 25, 2024 4.125 4.176 4.006 4.085 579,184 -0.05(-1.20%)
Jan 24, 2024 4.026 4.135 4.026 4.135 749,863 +0.13(+3.21%)
Jan 23, 2024 3.917 4.016 3.897 4.006 828,465 +0.04(+1.00%)
Jan 22, 2024 3.976 4.023 3.957 3.966 490,789 -0.01(-0.25%)
Jan 19, 2024 4.036 4.036 3.927 3.976 456,161 -0.04(-0.99%)
Jan 18, 2024 4.006 4.046 3.937 4.016 644,238 +0.04(+1.00%)
Jan 17, 2024 3.818 3.996 3.813 3.976 1,178,027 +0.11(+2.81%)
Jan 16, 2024 3.907 3.922 3.823 3.868 561,426 +0.04(+1.03%)
Jan 12, 2024 3.887 3.912 3.813 3.828 560,825 +0.00(+0.00%)
Jan 11, 2024 3.868 3.871 3.793 3.828 552,535 -0.08(-2.03%)
Jan 10, 2024 3.907 3.937 3.877 3.907 762,927 +0.01(+0.25%)
Jan 09, 2024 3.937 3.937 3.843 3.897 967,216 -0.09(-2.23%)
Jan 08, 2024 4.065 4.080 3.937 3.986 1,400,096 -0.13(-3.12%)
Jan 05, 2024 4.135 4.184 4.046 4.115 1,120,137 -0.03(-0.72%)
Jan 04, 2024 4.016 4.253 4.016 4.144 2,861,199 +0.18(+4.49%)
Jan 03, 2024 3.927 4.021 3.848 3.966 1,131,216 +0.06(+1.52%)
Jan 02, 2024 3.927 3.976 3.887 3.907 865,222 +0.02(+0.51%)
Dec 29, 2023 3.947 3.957 3.799 3.887 1,359,392 -0.04(-1.01%)
Dec 28, 2023 3.957 4.006 3.917 3.927 471,272 -0.06(-1.49%)
Dec 27, 2023 3.996 4.006 3.917 3.986 545,263 +0.02(+0.50%)
Dec 26, 2023 4.026 4.031 3.947 3.966 577,125 -0.07(-1.72%)
Dec 22, 2023 3.947 4.055 3.917 4.036 1,302,718 +0.12(+3.03%)
Dec 21, 2023 3.907 3.927 3.858 3.917 648,068 +0.07(+1.80%)
Dec 20, 2023 3.877 3.937 3.838 3.848 864,860 -0.03(-0.77%)
Dec 19, 2023 3.838 3.887 3.800 3.877 719,961 +0.07(+1.82%)
Dec 18, 2023 3.917 3.945 3.774 3.808 767,643 -0.03(-0.77%)
Dec 15, 2023 3.778 3.848 3.749 3.838 1,610,156 +0.08(+2.11%)
Dec 14, 2023 3.798 3.838 3.739 3.759 901,438 +0.00(+0.00%)
Dec 13, 2023 3.709 3.759 3.620 3.759 753,340 +0.05(+1.33%)
Dec 12, 2023 3.680 3.769 3.650 3.709 495,218 +0.01(+0.27%)
Dec 11, 2023 3.640 3.709 3.591 3.699 451,766 +0.06(+1.63%)
Dec 08, 2023 3.630 3.680 3.620 3.640 381,133 +0.02(+0.55%)
Dec 07, 2023 3.660 3.660 3.581 3.620 541,756 -0.06(-1.61%)
Dec 06, 2023 3.759 3.760 3.640 3.680 822,331 -0.06(-1.59%)
Dec 05, 2023 3.798 3.798 3.689 3.739 1,040,127 -0.12(-3.08%)
Dec 04, 2023 3.937 3.942 3.848 3.858 896,065 -0.08(-2.01%)
Dec 01, 2023 3.848 3.942 3.838 3.937 1,763,166 +0.10(+2.58%)
Nov 30, 2023 3.719 3.868 3.709 3.838 1,174,150 +0.16(+4.30%)
Nov 29, 2023 3.650 3.699 3.600 3.680 981,447 +0.13(+3.62%)
Nov 28, 2023 3.620 3.630 3.413 3.551 1,036,833 -0.12(-3.23%)
Nov 27, 2023 3.630 3.680 3.600 3.670 489,694 +0.00(+0.00%)
Nov 24, 2023 3.561 3.670 3.541 3.670 515,420 +0.17(+4.80%)
Nov 22, 2023 3.472 3.550 3.458 3.502 520,321 +0.02(+0.56%)
Nov 21, 2023 3.463 3.492 3.423 3.482 332,670 +0.02(+0.56%)
Nov 20, 2023 3.492 3.506 3.443 3.463 327,056 -0.01(-0.28%)
Nov 17, 2023 3.482 3.511 3.463 3.472 328,561 -0.01(-0.28%)
Nov 16, 2023 3.404 3.482 3.394 3.482 536,890 +0.09(+2.59%)
Nov 15, 2023 3.316 3.404 3.316 3.394 762,408 +0.07(+2.05%)
Nov 14, 2023 3.258 3.331 3.180 3.326 1,132,788 +0.11(+3.33%)
Nov 13, 2023 3.160 3.219 3.131 3.219 414,493 +0.06(+1.85%)
Nov 10, 2023 3.092 3.180 3.082 3.160 375,771 +0.05(+1.57%)
Nov 09, 2023 3.121 3.199 3.102 3.111 571,246 -0.02(-0.62%)
Nov 08, 2023 3.102 3.160 3.043 3.131 465,717 +0.03(+0.94%)
Nov 07, 2023 3.150 3.180 3.087 3.102 502,130 -0.06(-1.85%)
Nov 06, 2023 3.180 3.199 3.131 3.160 324,200 +0.01(+0.31%)
Nov 03, 2023 3.131 3.180 3.131 3.150 312,556 +0.01(+0.31%)
Nov 02, 2023 3.092 3.155 3.072 3.141 448,779 +0.08(+2.55%)
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.