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 (%)
Sep 29, 2017 2.537 2.537 2.404 2.431 682,230 -0.12(-4.86%)
Sep 28, 2017 2.679 2.697 2.528 2.555 560,699 -0.16(-5.88%)
Sep 27, 2017 2.644 2.759 2.626 2.715 566,462 +0.12(+4.44%)
Sep 26, 2017 2.528 2.635 2.489 2.599 487,440 +0.07(+2.81%)
Sep 25, 2017 2.661 2.679 2.510 2.528 729,407 -0.15(-5.63%)
Sep 22, 2017 2.706 2.732 2.617 2.679 850,051 +0.00(+0.00%)
Sep 21, 2017 2.732 2.812 2.661 2.679 368,064 -0.06(-2.27%)
Sep 20, 2017 2.688 2.856 2.675 2.741 1,590,509 +0.05(+1.98%)
Sep 19, 2017 2.750 2.777 2.661 2.688 1,206,063 -0.10(-3.50%)
Sep 18, 2017 2.972 3.003 2.763 2.786 698,484 -0.20(-6.55%)
Sep 15, 2017 2.981 2.990 2.848 2.981 665,757 -0.02(-0.59%)
Sep 14, 2017 2.892 3.007 2.821 2.998 795,149 +0.11(+3.68%)
Sep 13, 2017 3.087 3.090 2.803 2.892 942,726 -0.22(-7.12%)
Sep 12, 2017 3.149 3.158 3.050 3.114 663,384 -0.05(-1.68%)
Sep 11, 2017 3.123 3.185 3.052 3.167 898,685 +0.12(+4.08%)
Sep 08, 2017 3.052 3.061 2.919 3.043 577,909 +0.02(+0.59%)
Sep 07, 2017 3.043 3.131 2.963 3.025 717,669 +0.02(+0.59%)
Sep 06, 2017 3.061 3.101 2.870 3.007 779,222 +0.09(+3.04%)
Sep 05, 2017 3.105 3.238 2.896 2.919 1,575,961 -0.19(-6.00%)
Sep 01, 2017 2.865 3.114 2.812 3.105 744,389 +0.23(+8.02%)
Aug 31, 2017 2.803 2.901 2.768 2.874 532,748 +0.15(+5.54%)
Aug 30, 2017 2.865 2.874 2.715 2.723 557,956 -0.15(-5.25%)
Aug 29, 2017 2.821 2.901 2.786 2.874 523,614 +0.01(+0.31%)
Aug 28, 2017 2.794 2.896 2.786 2.865 650,626 -0.02(-0.62%)
Aug 25, 2017 2.617 2.963 2.608 2.883 1,569,495 +0.31(+12.07%)
Aug 24, 2017 2.564 2.608 2.502 2.573 496,764 +0.02(+0.69%)
Aug 23, 2017 2.502 2.581 2.448 2.555 567,490 +0.03(+1.05%)
Aug 22, 2017 2.493 2.564 2.448 2.528 582,885 +0.07(+2.89%)
Aug 21, 2017 2.573 2.590 2.413 2.457 443,900 -0.05(-2.12%)
Aug 18, 2017 2.422 2.554 2.413 2.510 445,268 +0.07(+2.91%)
Aug 17, 2017 2.599 2.643 2.422 2.440 753,817 -0.17(-6.46%)
Aug 16, 2017 2.546 2.626 2.528 2.608 686,555 +0.08(+3.16%)
Aug 15, 2017 2.626 2.626 2.519 2.528 538,048 -0.03(-1.04%)
Aug 14, 2017 2.351 2.652 2.324 2.555 1,167,995 +0.26(+11.20%)
Aug 11, 2017 2.316 2.386 2.262 2.298 387,460 +0.04(+1.97%)
Aug 10, 2017 2.315 2.422 2.218 2.253 918,654 -0.06(-2.68%)
Aug 09, 2017 2.315 2.333 2.253 2.315 205,100 +0.00(+0.00%)
Aug 08, 2017 2.324 2.377 2.280 2.315 290,561 -0.01(-0.38%)
Aug 07, 2017 2.324 2.386 2.315 2.324 193,748 +0.00(+0.00%)
Aug 04, 2017 2.315 2.377 2.306 2.324 247,087 +0.02(+0.77%)
Aug 03, 2017 2.315 2.377 2.262 2.306 232,055 -0.03(-1.14%)
Aug 02, 2017 2.360 2.413 2.182 2.333 848,258 -0.02(-0.76%)
Aug 01, 2017 2.280 2.395 2.271 2.351 480,942 +0.06(+2.71%)
Jul 31, 2017 2.156 2.360 2.111 2.289 823,240 +0.13(+6.17%)
Jul 28, 2017 2.094 2.236 2.092 2.156 220,002 +0.02(+0.83%)
Jul 27, 2017 2.262 2.280 2.005 2.138 829,870 -0.14(-6.23%)
Jul 26, 2017 2.342 2.342 2.218 2.280 309,016 -0.05(-2.28%)
Jul 25, 2017 2.209 2.369 2.209 2.333 449,362 +0.12(+5.62%)
Jul 24, 2017 2.209 2.236 2.169 2.209 414,843 -0.02(-0.80%)
Jul 21, 2017 2.218 2.289 2.165 2.227 457,512 +0.03(+1.21%)
Jul 20, 2017 2.404 2.404 2.173 2.200 819,262 -0.20(-8.15%)
Jul 19, 2017 2.360 2.422 2.306 2.395 401,709 +0.05(+2.27%)
Jul 18, 2017 2.422 2.431 2.298 2.342 811,891 -0.08(-3.30%)
Jul 17, 2017 2.369 2.440 2.368 2.422 530,473 +0.03(+1.11%)
Jul 14, 2017 2.413 2.431 2.324 2.395 745,717 +0.00(+0.00%)
Jul 13, 2017 2.289 2.440 2.262 2.395 1,101,921 +0.15(+6.72%)
Jul 12, 2017 2.200 2.262 2.156 2.244 1,105,171 +0.08(+3.69%)
Jul 11, 2017 2.102 2.218 2.085 2.165 619,907 +0.06(+2.95%)
Jul 10, 2017 2.058 2.173 2.048 2.102 341,524 +0.04(+1.72%)
Jul 07, 2017 2.049 2.076 1.996 2.067 341,913 +0.03(+1.30%)
Jul 06, 2017 2.129 2.129 2.031 2.040 451,646 -0.12(-5.35%)
Jul 05, 2017 2.173 2.191 2.067 2.156 659,607 -0.04(-1.62%)
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.