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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2020 1.198 1.233 1.154 1.180 165,656 -0.03(-2.21%)
Jul 30, 2020 1.145 1.242 1.121 1.207 233,938 +0.05(+4.62%)
Jul 29, 2020 1.136 1.198 1.127 1.154 780,238 +0.07(+6.56%)
Jul 28, 2020 1.038 1.127 1.020 1.083 249,655 +0.04(+4.27%)
Jul 27, 2020 1.029 1.038 1.012 1.038 45,742 +0.01(+0.86%)
Jul 24, 2020 1.029 1.047 1.003 1.029 66,826 +0.01(+0.87%)
Jul 23, 2020 1.020 1.047 0.9939 1.020 183,718 -0.01(-0.86%)
Jul 22, 2020 1.047 1.056 1.020 1.029 111,087 -0.02(-1.70%)
Jul 21, 2020 1.083 1.083 1.038 1.047 97,582 -0.02(-1.67%)
Jul 20, 2020 1.056 1.091 1.020 1.065 178,746 +0.00(+0.00%)
Jul 17, 2020 1.083 1.091 1.065 1.065 71,108 -0.02(-1.64%)
Jul 16, 2020 1.100 1.127 1.083 1.083 57,805 -0.02(-1.61%)
Jul 15, 2020 1.118 1.118 1.091 1.100 109,157 +0.01(+0.81%)
Jul 14, 2020 1.083 1.091 1.074 1.091 83,413 +0.04(+3.36%)
Jul 13, 2020 1.154 1.154 1.056 1.056 108,241 -0.07(-6.30%)
Jul 10, 2020 1.056 1.136 1.056 1.127 155,288 +0.07(+6.72%)
Jul 09, 2020 1.100 1.100 1.029 1.056 133,755 -0.04(-3.25%)
Jul 08, 2020 1.074 1.109 1.065 1.091 115,139 +0.02(+1.65%)
Jul 07, 2020 1.056 1.100 1.056 1.074 87,752 -0.03(-2.42%)
Jul 06, 2020 1.109 1.136 1.091 1.100 154,283 +0.03(+2.48%)
Jul 02, 2020 1.100 1.100 1.047 1.074 94,210 -0.02(-1.63%)
Jul 01, 2020 1.065 1.100 1.056 1.091 78,365 +0.01(+0.82%)
Jun 30, 2020 1.091 1.118 1.065 1.083 79,538 -0.04(-3.94%)
Jun 29, 2020 1.038 1.127 1.038 1.127 115,474 +0.09(+8.55%)
Jun 26, 2020 1.118 1.118 1.029 1.038 408,394 -0.08(-7.14%)
Jun 25, 2020 1.109 1.118 1.060 1.118 143,044 +0.02(+1.61%)
Jun 24, 2020 1.154 1.154 1.047 1.100 161,245 -0.05(-4.62%)
Jun 23, 2020 1.162 1.162 1.127 1.154 162,884 +0.00(+0.00%)
Jun 22, 2020 1.118 1.154 1.109 1.154 135,741 +0.01(+0.77%)
Jun 19, 2020 1.207 1.207 1.118 1.145 356,105 -0.04(-3.73%)
Jun 18, 2020 1.136 1.233 1.109 1.189 384,266 +0.05(+4.69%)
Jun 17, 2020 1.189 1.189 1.136 1.136 134,313 -0.03(-2.29%)
Jun 16, 2020 1.154 1.189 1.109 1.162 296,291 +0.03(+2.34%)
Jun 15, 2020 1.100 1.136 1.029 1.136 238,853 +0.03(+2.40%)
Jun 12, 2020 1.029 1.154 1.029 1.109 328,270 +0.12(+12.61%)
Jun 11, 2020 1.127 1.127 0.9761 0.9850 407,507 -0.18(-15.27%)
Jun 10, 2020 1.180 1.207 1.154 1.162 158,363 -0.03(-2.24%)
Jun 09, 2020 1.118 1.216 1.065 1.189 589,233 -0.05(-4.29%)
Jun 08, 2020 1.198 1.278 1.198 1.242 898,431 +0.07(+6.06%)
Jun 05, 2020 1.038 1.180 1.029 1.171 580,023 +0.18(+17.86%)
Jun 04, 2020 0.9672 1.012 0.9672 0.9939 348,244 +0.01(+0.90%)
Jun 03, 2020 0.9140 1.003 0.9140 0.9850 420,279 +0.09(+9.90%)
Jun 02, 2020 0.9229 0.9229 0.8874 0.8963 261,097 +0.01(+1.00%)
Jun 01, 2020 0.8963 0.9309 0.8874 0.8874 225,058 -0.02(-1.96%)
May 29, 2020 0.8874 0.9317 0.8519 0.9051 320,494 +0.03(+3.05%)
May 28, 2020 0.8874 0.9229 0.8479 0.8783 358,342 +0.01(+0.64%)
May 27, 2020 0.8693 0.9140 0.8430 0.8727 432,641 +0.02(+2.51%)
May 26, 2020 0.8696 0.8696 0.8325 0.8514 269,840 +0.01(+0.75%)
May 22, 2020 0.8234 0.8450 0.8075 0.8450 203,408 +0.03(+4.29%)
May 21, 2020 0.8253 0.8630 0.8001 0.8103 336,537 -0.02(-1.96%)
May 20, 2020 0.8696 0.8789 0.7922 0.8265 421,095 +0.01(+1.60%)
May 19, 2020 0.8462 0.8747 0.7987 0.8135 239,849 -0.02(-2.48%)
May 18, 2020 0.7667 0.8873 0.7628 0.8341 765,479 +0.07(+9.32%)
May 15, 2020 0.7627 0.7720 0.7277 0.7631 406,027 +0.01(+1.86%)
May 14, 2020 0.7889 0.7920 0.7365 0.7491 578,145 -0.02(-2.63%)
May 13, 2020 0.7720 0.8254 0.7631 0.7694 373,023 -0.01(-1.11%)
May 12, 2020 0.8500 0.8500 0.7732 0.7780 335,496 -0.05(-5.73%)
May 11, 2020 0.8822 0.8873 0.8164 0.8253 331,839 -0.04(-5.17%)
May 08, 2020 0.8790 0.8883 0.8540 0.8703 252,090 +0.02(+1.98%)
May 07, 2020 0.8696 0.8889 0.8382 0.8534 286,548 +0.01(+1.55%)
May 06, 2020 0.9229 0.9317 0.8403 0.8403 184,427 -0.06(-6.24%)
May 05, 2020 0.9406 0.9495 0.8963 0.8963 143,592 -0.03(-2.88%)
May 04, 2020 0.8874 0.9495 0.8874 0.9229 206,737 +0.03(+2.97%)
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.