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 )

5.460 +0.270 (+5.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2015 2.856 2.990 2.848 2.954 154,958 +0.06(+2.15%)
Aug 28, 2015 2.839 2.972 2.812 2.892 203,946 +0.04(+1.56%)
Aug 27, 2015 2.839 2.892 2.768 2.848 490,854 +0.04(+1.58%)
Aug 26, 2015 2.874 2.883 2.750 2.803 464,855 +0.00(+0.00%)
Aug 25, 2015 2.856 3.052 2.768 2.803 427,113 +0.09(+3.27%)
Aug 24, 2015 2.688 2.777 2.608 2.715 652,043 -0.14(-4.97%)
Aug 21, 2015 2.865 2.945 2.759 2.856 528,940 -0.04(-1.53%)
Aug 20, 2015 2.856 2.910 2.848 2.901 351,028 +0.00(+0.00%)
Aug 19, 2015 2.874 2.963 2.856 2.901 179,711 -0.01(-0.30%)
Aug 18, 2015 2.981 2.981 2.856 2.910 212,869 -0.08(-2.67%)
Aug 17, 2015 2.865 2.998 2.821 2.990 186,473 +0.13(+4.66%)
Aug 14, 2015 2.750 2.865 2.715 2.856 317,465 +0.11(+3.87%)
Aug 13, 2015 2.830 2.838 2.741 2.750 366,598 -0.08(-2.81%)
Aug 12, 2015 2.953 2.953 2.759 2.830 488,717 -0.15(-5.04%)
Aug 11, 2015 3.095 3.121 2.927 2.980 353,036 -0.11(-3.71%)
Aug 10, 2015 3.121 3.228 3.051 3.095 250,737 -0.04(-1.13%)
Aug 07, 2015 3.068 3.228 3.068 3.130 133,682 +0.02(+0.57%)
Aug 06, 2015 3.139 3.201 3.051 3.113 122,284 +0.00(+0.00%)
Aug 05, 2015 3.174 3.325 3.086 3.113 242,837 -0.03(-0.85%)
Aug 04, 2015 3.192 3.289 3.121 3.139 193,903 -0.02(-0.56%)
Aug 03, 2015 3.095 3.219 3.060 3.157 283,931 +0.11(+3.78%)
Jul 31, 2015 3.201 3.290 3.033 3.042 294,004 -0.15(-4.71%)
Jul 30, 2015 3.228 3.254 3.104 3.192 164,669 -0.06(-1.90%)
Jul 29, 2015 3.272 3.378 3.174 3.254 269,890 +0.00(+0.00%)
Jul 28, 2015 3.068 3.289 2.945 3.254 337,663 +0.13(+4.25%)
Jul 27, 2015 3.077 3.201 3.024 3.121 200,056 +0.00(+0.00%)
Jul 24, 2015 3.183 3.201 3.068 3.121 184,634 -0.09(-2.75%)
Jul 23, 2015 3.422 3.422 3.192 3.210 262,431 -0.19(-5.71%)
Jul 22, 2015 3.457 3.515 3.369 3.404 203,888 -0.09(-2.53%)
Jul 21, 2015 3.519 3.652 3.457 3.493 317,574 -0.01(-0.25%)
Jul 20, 2015 3.484 3.590 3.409 3.502 547,685 +0.06(+1.80%)
Jul 17, 2015 3.307 3.502 3.305 3.440 684,354 +0.15(+4.57%)
Jul 16, 2015 3.130 3.289 3.130 3.289 354,854 +0.17(+5.38%)
Jul 15, 2015 3.219 3.272 3.113 3.121 176,042 -0.11(-3.29%)
Jul 14, 2015 3.219 3.263 3.157 3.228 328,344 -0.01(-0.27%)
Jul 13, 2015 3.060 3.298 3.060 3.236 491,508 +0.19(+6.09%)
Jul 10, 2015 2.830 3.077 2.830 3.051 363,007 +0.24(+8.49%)
Jul 09, 2015 2.953 2.980 2.812 2.812 282,264 -0.09(-3.05%)
Jul 08, 2015 2.838 2.918 2.830 2.900 393,080 +0.00(+0.00%)
Jul 07, 2015 2.953 2.998 2.825 2.900 530,814 -0.07(-2.38%)
Jul 06, 2015 2.953 3.095 2.892 2.971 549,169 +0.01(+0.30%)
Jul 02, 2015 2.794 2.962 2.962 2.962 320,836 +0.19(+7.03%)
Jul 01, 2015 2.874 3.219 2.697 2.768 823,004 -0.08(-2.79%)
Jun 30, 2015 2.830 2.856 2.768 2.847 385,338 +0.02(+0.63%)
Jun 29, 2015 2.953 2.962 2.808 2.830 372,136 -0.16(-5.33%)
Jun 26, 2015 2.980 2.989 2.883 2.989 593,805 +0.03(+0.90%)
Jun 25, 2015 3.148 3.148 2.945 2.962 317,715 -0.17(-5.37%)
Jun 24, 2015 3.130 3.201 3.121 3.130 435,627 -0.04(-1.12%)
Jun 23, 2015 2.962 3.166 2.927 3.166 456,026 +0.20(+6.87%)
Jun 22, 2015 2.865 3.033 2.856 2.962 338,337 +0.10(+3.40%)
Jun 19, 2015 2.927 2.980 2.865 2.865 288,143 -0.04(-1.22%)
Jun 18, 2015 2.892 2.989 2.865 2.900 374,324 +0.05(+1.86%)
Jun 17, 2015 2.794 2.936 2.785 2.847 329,665 +0.09(+3.21%)
Jun 16, 2015 2.671 2.759 2.653 2.759 365,388 +0.07(+2.62%)
Jun 15, 2015 2.680 2.759 2.635 2.688 393,614 +0.00(+0.00%)
Jun 12, 2015 2.688 2.715 2.644 2.688 328,374 +0.01(+0.33%)
Jun 11, 2015 2.732 2.741 2.635 2.680 455,693 -0.11(-4.10%)
Jun 10, 2015 2.750 2.794 2.688 2.794 761,505 -0.04(-1.55%)
Jun 09, 2015 2.909 3.076 2.776 2.838 1,156,179 -0.26(-8.26%)
Jun 08, 2015 3.023 3.147 3.023 3.094 147,775 +0.04(+1.15%)
Jun 05, 2015 2.979 3.041 2.970 3.059 106,561 +0.07(+2.36%)
Jun 04, 2015 3.085 3.094 2.970 2.988 145,412 -0.11(-3.69%)
Jun 03, 2015 3.067 3.129 3.013 3.103 168,878 +0.06(+2.03%)
Jun 02, 2015 2.953 3.085 2.953 3.041 248,787 +0.09(+2.98%)
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.