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 )

5.430 -0.030 (-0.55%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2015 0.7188 0.7188 0.7188 0.7188 319,142 -0.01(-1.83%)
Dec 30, 2015 0.7809 0.7809 0.7277 0.7322 361,072 -0.05(-5.90%)
Dec 29, 2015 0.8253 0.8339 0.7631 0.7781 321,486 -0.04(-4.39%)
Dec 28, 2015 0.7720 0.8519 0.7720 0.8138 355,875 +0.04(+5.06%)
Dec 24, 2015 0.7454 0.7746 0.7746 0.7746 254,457 -0.00(-0.23%)
Dec 23, 2015 0.7188 0.7889 0.7188 0.7764 494,467 +0.05(+7.59%)
Dec 22, 2015 0.7277 0.7806 0.7099 0.7216 392,025 -0.06(-7.81%)
Dec 21, 2015 0.7277 0.7836 0.7271 0.7828 319,080 +0.05(+6.90%)
Dec 18, 2015 0.8630 0.8630 0.7277 0.7323 496,106 -0.07(-8.30%)
Dec 17, 2015 0.8075 0.8608 0.7986 0.7986 298,848 -0.04(-5.31%)
Dec 16, 2015 0.7986 0.8643 0.7987 0.8434 229,563 +0.04(+5.59%)
Dec 15, 2015 0.8075 0.8218 0.7986 0.7987 425,774 -0.03(-4.01%)
Dec 14, 2015 0.9406 0.9406 0.7996 0.8321 321,001 -0.10(-10.70%)
Dec 11, 2015 0.9761 0.9762 0.9317 0.9317 280,169 -0.07(-7.08%)
Dec 10, 2015 0.9229 1.029 0.9229 1.003 304,405 +0.06(+6.60%)
Dec 09, 2015 0.9761 0.9939 0.9229 0.9406 335,248 +0.06(+6.52%)
Dec 08, 2015 0.8874 0.9584 0.8519 0.8830 595,892 -0.01(-1.48%)
Dec 07, 2015 0.9495 0.9672 0.8963 0.8963 353,181 -0.04(-4.72%)
Dec 04, 2015 1.065 1.065 0.9184 0.9406 707,885 -0.13(-12.40%)
Dec 03, 2015 1.136 1.136 1.074 1.074 212,078 -0.06(-5.47%)
Dec 02, 2015 1.083 1.189 1.083 1.136 296,824 -0.04(-3.03%)
Dec 01, 2015 1.207 1.251 1.167 1.171 195,281 -0.04(-2.94%)
Nov 30, 2015 1.304 1.305 1.189 1.207 405,107 -0.06(-4.90%)
Nov 27, 2015 1.145 1.287 1.136 1.269 199,191 +0.14(+12.60%)
Nov 25, 2015 1.384 1.127 1.127 1.127 1,275,217 +0.02(+1.60%)
Nov 24, 2015 1.118 1.171 1.091 1.109 605,582 +0.02(+1.63%)
Nov 23, 2015 1.074 1.207 1.065 1.091 586,765 +0.00(+0.00%)
Nov 20, 2015 1.287 1.349 1.047 1.091 602,191 -0.17(-13.38%)
Nov 19, 2015 1.278 1.367 1.200 1.260 801,632 -0.06(-4.70%)
Nov 18, 2015 1.562 1.571 1.313 1.322 628,681 -0.23(-14.86%)
Nov 17, 2015 1.801 1.801 1.553 1.553 738,858 -0.23(-12.94%)
Nov 16, 2015 1.775 1.801 1.757 1.784 625,756 -0.04(-2.43%)
Nov 13, 2015 1.739 1.855 1.739 1.828 477,987 +0.04(+2.49%)
Nov 12, 2015 1.801 1.806 1.757 1.784 360,789 +0.01(+0.50%)
Nov 11, 2015 1.926 1.961 1.761 1.775 1,111,177 -0.21(-10.71%)
Nov 10, 2015 2.307 2.467 1.920 1.988 1,662,869 -0.68(-25.58%)
Nov 09, 2015 2.733 2.777 2.671 2.671 268,431 -0.09(-3.22%)
Nov 06, 2015 2.724 2.769 2.724 2.760 136,721 +0.03(+0.97%)
Nov 05, 2015 2.769 2.769 2.724 2.733 232,307 -0.04(-1.60%)
Nov 04, 2015 2.715 2.777 2.698 2.777 137,003 +0.04(+1.29%)
Nov 03, 2015 2.751 2.786 2.698 2.742 233,765 -0.02(-0.64%)
Nov 02, 2015 2.751 2.804 2.671 2.760 211,027 +0.03(+0.97%)
Oct 30, 2015 2.760 2.769 2.715 2.733 119,602 -0.02(-0.64%)
Oct 29, 2015 2.795 2.857 2.742 2.751 135,095 -0.04(-1.59%)
Oct 28, 2015 2.733 2.795 2.689 2.795 209,374 +0.06(+2.27%)
Oct 27, 2015 2.760 2.760 2.671 2.733 255,872 -0.04(-1.60%)
Oct 26, 2015 2.893 2.893 2.715 2.777 221,030 -0.13(-4.57%)
Oct 23, 2015 2.680 2.911 2.671 2.911 230,652 +0.16(+5.81%)
Oct 22, 2015 2.733 2.755 2.702 2.751 154,362 +0.04(+1.31%)
Oct 21, 2015 2.884 2.884 2.707 2.715 181,022 -0.15(-5.26%)
Oct 20, 2015 2.857 2.866 2.804 2.866 87,938 +0.03(+0.94%)
Oct 19, 2015 2.928 2.937 2.822 2.840 133,941 -0.09(-3.03%)
Oct 16, 2015 2.919 2.946 2.844 2.928 214,726 +0.02(+0.61%)
Oct 15, 2015 2.840 2.911 2.795 2.911 208,474 +0.08(+2.82%)
Oct 14, 2015 2.884 2.928 2.813 2.831 256,357 -0.18(-5.90%)
Oct 13, 2015 3.106 3.212 2.999 3.008 264,612 -0.12(-3.97%)
Oct 12, 2015 3.212 3.257 3.106 3.132 207,637 -0.12(-3.55%)
Oct 09, 2015 3.283 3.328 3.195 3.248 207,388 -0.01(-0.27%)
Oct 08, 2015 3.150 3.266 3.053 3.257 262,580 +0.09(+2.80%)
Oct 07, 2015 3.044 3.266 3.044 3.168 255,375 +0.13(+4.39%)
Oct 06, 2015 2.893 3.070 2.857 3.035 296,264 +0.15(+5.23%)
Oct 05, 2015 2.662 2.884 2.573 2.884 497,271 +0.35(+14.04%)
Oct 02, 2015 2.414 2.529 2.369 2.529 271,850 +0.09(+3.64%)
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.