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: 7:00 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 (%)
Jun 28, 2013 4.350 4.510 4.326 4.468 382,430 +0.12(+2.70%)
Jun 26, 2013 4.350 4.443 4.292 4.350 150,361 +0.03(+0.78%)
Jun 25, 2013 4.250 4.367 4.224 4.317 257,378 +0.11(+2.59%)
Jun 24, 2013 4.283 4.409 4.132 4.208 280,701 -0.15(-3.47%)
Jun 21, 2013 4.199 4.359 4.098 4.359 271,202 +0.16(+3.80%)
Jun 20, 2013 4.250 4.292 4.157 4.199 234,374 -0.29(-6.54%)
Jun 19, 2013 4.535 4.560 4.459 4.493 224,250 -0.03(-0.74%)
Jun 18, 2013 4.485 4.560 4.443 4.527 342,302 +0.06(+1.32%)
Jun 17, 2013 4.417 4.485 4.334 4.468 114,522 +0.09(+2.11%)
Jun 14, 2013 4.417 4.451 4.351 4.375 33,291 -0.04(-0.95%)
Jun 13, 2013 4.325 4.443 4.325 4.417 115,112 +0.10(+2.33%)
Jun 12, 2013 4.350 4.350 4.267 4.317 64,063 +0.03(+0.59%)
Jun 11, 2013 4.283 4.300 4.258 4.292 214,059 +0.01(+0.20%)
Jun 10, 2013 4.426 4.426 4.241 4.283 132,348 -0.04(-0.97%)
Jun 07, 2013 4.224 4.384 4.174 4.325 132,911 +0.12(+2.79%)
Jun 06, 2013 4.216 4.233 4.174 4.208 108,317 +0.03(+0.80%)
Jun 05, 2013 4.124 4.224 4.048 4.174 221,984 +0.01(+0.20%)
Jun 04, 2013 4.250 4.296 4.132 4.166 256,755 -0.09(-2.17%)
Jun 03, 2013 4.342 4.367 4.208 4.258 167,766 -0.08(-1.93%)
May 31, 2013 4.401 4.409 4.258 4.342 185,107 -0.09(-2.08%)
May 30, 2013 4.417 4.476 4.409 4.434 147,430 -0.03(-0.75%)
May 29, 2013 4.485 4.535 4.417 4.468 163,734 -0.02(-0.37%)
May 28, 2013 4.636 4.678 4.451 4.485 227,594 -0.12(-2.55%)
May 24, 2013 4.703 4.703 4.552 4.602 113,966 -0.10(-2.14%)
May 23, 2013 4.543 4.787 4.409 4.703 545,611 +0.08(+1.63%)
May 22, 2013 4.695 4.804 4.552 4.627 529,316 -0.02(-0.36%)
May 21, 2013 4.653 4.786 4.603 4.644 515,235 +0.07(+1.45%)
May 20, 2013 4.403 4.611 4.378 4.578 494,173 +0.17(+3.77%)
May 17, 2013 4.378 4.420 4.336 4.411 276,220 +0.05(+1.15%)
May 16, 2013 4.453 4.519 4.211 4.361 1,136,133 +0.17(+4.17%)
May 15, 2013 4.120 4.203 4.095 4.186 233,976 +0.01(+0.20%)
May 13, 2013 4.245 4.270 4.162 4.178 154,708 -0.08(-1.95%)
May 10, 2013 4.145 4.278 4.128 4.261 193,259 +0.07(+1.79%)
May 09, 2013 4.353 4.353 4.045 4.186 441,651 -0.22(-5.09%)
May 08, 2013 4.578 4.619 4.345 4.411 365,075 -0.17(-3.64%)
May 07, 2013 4.153 4.600 4.137 4.578 1,124,817 +0.42(+10.00%)
May 06, 2013 4.112 4.178 4.078 4.162 173,709 +0.07(+1.83%)
May 03, 2013 4.062 4.116 4.028 4.087 184,514 +0.06(+1.45%)
May 02, 2013 4.045 4.087 4.012 4.028 74,130 +0.00(+0.00%)
May 01, 2013 4.178 4.178 4.020 4.028 163,610 -0.15(-3.59%)
Apr 30, 2013 4.078 4.203 4.078 4.178 201,396 +0.07(+1.83%)
Apr 29, 2013 4.103 4.109 4.053 4.103 121,984 +0.01(+0.20%)
Apr 26, 2013 4.078 4.103 4.070 4.095 108,774 +0.01(+0.20%)
Apr 25, 2013 4.045 4.091 4.037 4.087 125,574 +0.05(+1.24%)
Apr 24, 2013 3.962 4.070 3.953 4.037 165,597 +0.07(+1.89%)
Apr 23, 2013 3.870 3.995 3.845 3.962 213,820 +0.02(+0.63%)
Apr 22, 2013 3.953 3.970 3.853 3.937 109,933 -0.01(-0.21%)
Apr 19, 2013 4.053 4.062 3.937 3.945 171,561 -0.12(-2.87%)
Apr 18, 2013 3.995 4.087 3.962 4.062 178,995 +0.10(+2.52%)
Apr 17, 2013 4.203 4.203 3.953 3.962 296,401 -0.21(-4.99%)
Apr 16, 2013 4.020 4.203 4.003 4.170 376,711 +0.17(+4.38%)
Apr 15, 2013 4.070 4.103 3.870 3.995 593,450 -0.17(-4.00%)
Apr 12, 2013 4.145 4.186 4.128 4.162 158,576 -0.01(-0.20%)
Apr 11, 2013 4.128 4.178 4.103 4.170 264,306 +0.00(+0.00%)
Apr 10, 2013 4.145 4.170 4.095 4.170 232,265 +0.02(+0.40%)
Apr 09, 2013 4.145 4.195 4.095 4.153 269,955 +0.00(+0.00%)
Apr 08, 2013 4.053 4.186 3.962 4.153 388,716 +0.09(+2.25%)
Apr 05, 2013 4.012 4.120 3.945 4.062 253,097 -0.02(-0.61%)
Apr 04, 2013 3.953 4.087 3.862 4.087 414,310 +0.12(+3.15%)
Apr 03, 2013 3.953 3.962 3.879 3.962 506,935 -0.02(-0.42%)
Apr 02, 2013 4.037 4.053 3.820 3.978 637,183 -0.06(-1.44%)
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.