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 )

5.410 -0.050 (-0.92%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 8, 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 (%)
Oct 30, 2009 4.568 4.594 4.438 4.516 148,288 -0.05(-1.14%)
Oct 29, 2009 4.606 5.190 4.529 4.568 647,558 -0.02(-0.42%)
Oct 28, 2009 4.879 4.989 4.483 4.587 200,905 -0.30(-6.23%)
Oct 27, 2009 5.125 5.158 4.885 4.892 83,338 -0.21(-4.19%)
Oct 26, 2009 5.223 5.340 5.074 5.106 100,521 -0.12(-2.24%)
Oct 23, 2009 5.288 5.347 5.223 5.223 70,387 -0.18(-3.25%)
Oct 22, 2009 5.320 5.398 5.223 5.398 43,895 +0.12(+2.34%)
Oct 21, 2009 5.255 5.377 5.249 5.275 56,171 +0.05(+0.99%)
Oct 20, 2009 5.205 5.223 5.203 5.223 54,123 -0.01(-0.12%)
Oct 19, 2009 5.255 5.301 5.171 5.229 69,869 +0.02(+0.37%)
Oct 16, 2009 5.242 5.300 5.164 5.210 67,541 -0.06(-1.11%)
Oct 15, 2009 5.275 5.379 5.223 5.268 65,465 -0.06(-1.10%)
Oct 14, 2009 5.411 5.430 5.262 5.327 66,069 +0.05(+0.86%)
Oct 13, 2009 5.255 5.281 5.138 5.281 204,113 +0.03(+0.49%)
Oct 12, 2009 5.314 5.385 5.216 5.255 214,349 -0.05(-0.98%)
Oct 09, 2009 5.417 5.450 5.294 5.307 109,464 -0.18(-3.20%)
Oct 08, 2009 5.353 5.547 5.320 5.482 235,124 +0.18(+3.30%)
Oct 07, 2009 5.249 5.315 5.190 5.307 50,228 +0.05(+0.99%)
Oct 06, 2009 5.288 5.320 5.210 5.255 115,524 -0.01(-0.12%)
Oct 05, 2009 5.015 5.288 5.015 5.262 66,644 +0.25(+4.92%)
Oct 02, 2009 5.028 5.229 4.866 5.015 128,314 -0.06(-1.28%)
Oct 01, 2009 5.288 5.288 5.080 5.080 100,980 -0.19(-3.57%)
Sep 30, 2009 5.430 5.430 5.190 5.268 104,565 -0.04(-0.73%)
Sep 29, 2009 5.190 5.307 5.158 5.307 127,614 +0.13(+2.51%)
Sep 28, 2009 4.976 5.285 4.918 5.177 98,084 +0.26(+5.28%)
Sep 25, 2009 4.950 5.080 4.775 4.918 205,498 -0.05(-0.92%)
Sep 24, 2009 5.398 5.398 4.911 4.963 235,995 -0.37(-6.93%)
Sep 23, 2009 5.424 5.450 5.281 5.333 176,548 -0.07(-1.32%)
Sep 22, 2009 5.411 5.472 5.379 5.404 94,628 +0.08(+1.59%)
Sep 21, 2009 5.294 5.404 5.223 5.320 148,582 -0.06(-1.09%)
Sep 18, 2009 5.456 5.547 5.255 5.379 194,373 -0.03(-0.60%)
Sep 17, 2009 5.599 5.800 5.281 5.411 227,100 -0.19(-3.42%)
Sep 16, 2009 5.366 5.619 5.366 5.602 229,957 +0.25(+4.67%)
Sep 15, 2009 5.359 5.534 5.329 5.353 275,825 +0.01(+0.12%)
Sep 14, 2009 5.164 5.346 5.125 5.346 121,028 +0.13(+2.49%)
Sep 11, 2009 5.184 5.249 5.145 5.216 177,485 +0.06(+1.26%)
Sep 10, 2009 5.080 5.255 5.048 5.151 333,881 +0.14(+2.72%)
Sep 09, 2009 5.142 5.190 4.944 5.015 271,636 +0.18(+3.62%)
Sep 08, 2009 4.795 4.924 4.574 4.840 400,273 +0.16(+3.47%)
Sep 04, 2009 4.431 4.691 4.431 4.678 118,306 +0.25(+5.56%)
Sep 03, 2009 4.490 4.490 4.360 4.431 66,729 +0.04(+0.89%)
Sep 02, 2009 4.457 4.490 4.292 4.392 158,198 -0.07(-1.60%)
Sep 01, 2009 4.730 4.970 4.457 4.464 253,683 -0.29(-6.14%)
Aug 31, 2009 4.996 4.996 4.717 4.756 162,972 -0.24(-4.81%)
Aug 28, 2009 5.171 5.171 4.944 4.996 281,530 -0.11(-2.16%)
Aug 27, 2009 5.125 5.158 4.931 5.106 295,448 +0.05(+0.90%)
Aug 26, 2009 5.002 5.061 4.963 5.061 75,072 +0.01(+0.13%)
Aug 25, 2009 5.054 5.119 4.976 5.054 69,144 +0.01(+0.26%)
Aug 24, 2009 5.093 5.151 4.989 5.041 109,542 -0.06(-1.15%)
Aug 21, 2009 5.203 5.223 4.963 5.100 146,027 -0.06(-1.13%)
Aug 20, 2009 5.087 5.184 5.087 5.158 105,103 +0.00(+0.00%)
Aug 19, 2009 5.301 5.301 5.041 5.158 94,394 -0.13(-2.45%)
Aug 18, 2009 5.236 5.379 5.217 5.288 97,999 +0.13(+2.59%)
Aug 17, 2009 5.379 5.379 5.074 5.154 143,055 -0.33(-5.98%)
Aug 14, 2009 5.372 5.515 5.327 5.482 135,923 +0.16(+3.05%)
Aug 13, 2009 5.184 5.353 5.158 5.320 124,518 +0.17(+3.27%)
Aug 12, 2009 5.177 5.255 5.113 5.151 72,102 -0.03(-0.50%)
Aug 11, 2009 5.268 5.327 5.113 5.177 103,090 -0.08(-1.60%)
Aug 10, 2009 5.255 5.288 5.151 5.262 102,130 +0.06(+1.25%)
Aug 07, 2009 5.262 5.320 5.138 5.197 100,170 +0.03(+0.63%)
Aug 06, 2009 5.502 5.593 4.950 5.164 249,014 -0.34(-6.13%)
Aug 05, 2009 5.547 5.658 5.398 5.502 148,309 -0.06(-1.17%)
Aug 04, 2009 5.593 5.670 5.502 5.567 135,378 -0.04(-0.69%)
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.