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 )

5.495 +0.065 (+1.20%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 30, 2021 3.505 3.585 3.443 3.558 803,160 +0.04(+1.01%)
Jun 29, 2021 3.550 3.620 3.479 3.523 849,730 +0.00(+0.00%)
Jun 28, 2021 3.683 3.709 3.443 3.523 1,532,283 -0.14(-3.87%)
Jun 25, 2021 3.727 3.922 3.638 3.665 3,015,064 +0.01(+0.24%)
Jun 24, 2021 3.461 3.700 3.434 3.656 2,275,230 +0.25(+7.29%)
Jun 23, 2021 3.461 3.532 3.372 3.408 2,062,762 -0.05(-1.54%)
Jun 22, 2021 3.390 3.505 3.372 3.461 2,546,319 +0.02(+0.52%)
Jun 21, 2021 3.452 3.479 3.390 3.443 2,240,817 +0.01(+0.26%)
Jun 18, 2021 3.416 3.479 3.408 3.434 2,370,281 -0.03(-0.77%)
Jun 17, 2021 3.523 3.638 3.399 3.461 2,571,934 -0.11(-2.98%)
Jun 16, 2021 3.461 3.594 3.443 3.567 3,154,293 +0.12(+3.61%)
Jun 15, 2021 3.550 3.558 3.354 3.443 3,012,086 +0.00(+0.00%)
Jun 14, 2021 3.904 3.913 3.310 3.443 5,760,402 -0.42(-10.80%)
Jun 11, 2021 3.736 3.860 3.727 3.860 2,554,217 +0.15(+4.07%)
Jun 10, 2021 3.656 3.736 3.612 3.709 2,449,930 +0.20(+5.56%)
Jun 09, 2021 3.425 3.629 3.399 3.514 3,094,627 +0.20(+5.88%)
Jun 08, 2021 3.283 3.363 3.248 3.319 1,212,797 +0.05(+1.63%)
Jun 07, 2021 3.283 3.292 3.168 3.266 2,166,494 +0.00(+0.00%)
Jun 04, 2021 3.283 3.301 3.106 3.266 2,659,058 +0.01(+0.27%)
Jun 03, 2021 3.434 3.461 3.239 3.257 2,328,799 -0.18(-5.17%)
Jun 02, 2021 3.292 3.465 3.248 3.434 4,901,991 +0.15(+4.59%)
Jun 01, 2021 3.310 3.350 3.239 3.283 1,982,801 +0.01(+0.27%)
May 28, 2021 3.283 3.301 3.203 3.274 2,524,152 -0.01(-0.27%)
May 27, 2021 3.283 3.318 3.159 3.283 3,298,639 -0.13(-3.90%)
May 26, 2021 3.487 3.505 3.301 3.416 2,151,702 -0.02(-0.52%)
May 25, 2021 3.860 3.860 3.416 3.434 3,288,943 -0.48(-12.25%)
May 24, 2021 3.647 3.958 3.567 3.913 3,501,141 +0.28(+7.56%)
May 21, 2021 3.461 3.718 3.354 3.638 3,108,604 +0.16(+4.59%)
May 20, 2021 3.487 3.496 3.248 3.479 2,587,694 -0.01(-0.25%)
May 19, 2021 3.452 3.523 3.301 3.487 3,026,194 +0.02(+0.51%)
May 18, 2021 3.487 3.541 3.399 3.470 1,872,261 +0.04(+1.30%)
May 17, 2021 3.479 3.514 3.337 3.425 1,932,652 -0.12(-3.50%)
May 14, 2021 3.408 3.603 3.309 3.550 1,601,036 +0.10(+2.83%)
May 13, 2021 3.425 3.612 3.354 3.452 2,110,651 +0.04(+1.04%)
May 12, 2021 3.638 3.665 3.390 3.416 2,731,478 -0.30(-8.11%)
May 11, 2021 3.727 3.878 3.505 3.718 2,904,030 -0.20(-5.20%)
May 10, 2021 3.727 3.931 3.558 3.922 4,215,751 +0.37(+10.50%)
May 07, 2021 3.550 3.700 3.461 3.550 2,294,249 +0.04(+1.27%)
May 06, 2021 3.363 3.762 3.337 3.505 2,966,627 -0.06(-1.74%)
May 05, 2021 3.638 3.816 3.479 3.567 2,719,109 -0.17(-4.51%)
May 04, 2021 3.550 3.816 3.221 3.736 4,213,764 +0.23(+6.58%)
May 03, 2021 3.301 3.727 3.266 3.505 5,342,795 +0.32(+10.03%)
Apr 30, 2021 2.937 3.452 2.919 3.186 4,934,648 +0.24(+8.13%)
Apr 29, 2021 2.884 2.955 2.751 2.946 1,325,026 +0.11(+3.75%)
Apr 28, 2021 2.742 2.857 2.689 2.840 1,380,800 +0.10(+3.56%)
Apr 27, 2021 2.662 2.786 2.618 2.742 1,330,734 +0.09(+3.34%)
Apr 26, 2021 2.520 2.729 2.485 2.653 1,795,974 +0.17(+6.79%)
Apr 23, 2021 2.414 2.511 2.396 2.485 693,954 +0.04(+1.82%)
Apr 22, 2021 2.449 2.485 2.360 2.440 1,539,610 -0.01(-0.36%)
Apr 21, 2021 2.227 2.467 2.183 2.449 1,764,541 +0.31(+14.52%)
Apr 20, 2021 2.218 2.245 2.065 2.139 930,669 -0.08(-3.60%)
Apr 19, 2021 2.121 2.218 2.032 2.218 874,055 +0.13(+6.38%)
Apr 16, 2021 2.165 2.192 2.023 2.085 761,794 -0.02(-0.84%)
Apr 15, 2021 2.032 2.121 1.970 2.103 814,138 +0.09(+4.41%)
Apr 14, 2021 1.943 2.130 1.917 2.014 915,228 +0.13(+7.08%)
Apr 13, 2021 1.934 1.961 1.881 1.881 559,946 -0.06(-3.20%)
Apr 12, 2021 1.961 1.997 1.899 1.943 827,169 -0.04(-2.23%)
Apr 09, 2021 2.023 2.050 1.979 1.988 422,705 -0.02(-0.89%)
Apr 08, 2021 2.076 2.076 1.970 2.005 810,910 -0.08(-3.83%)
Apr 07, 2021 2.076 2.112 2.014 2.085 925,379 +0.00(+0.00%)
Apr 06, 2021 2.112 2.139 2.076 2.085 552,393 -0.02(-0.84%)
Apr 05, 2021 2.183 2.233 2.059 2.103 684,055 -0.07(-3.27%)
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.