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 )

5.505 +0.075 (+1.38%)
Streaming Delayed Price Updated: 1:06 PM 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 (%)
Aug 30, 2013 5.458 5.568 5.390 5.458 169,420 -0.03(-0.62%)
Aug 29, 2013 5.534 5.602 5.420 5.492 354,108 -0.07(-1.22%)
Aug 28, 2013 5.795 5.837 5.551 5.560 465,484 -0.18(-3.22%)
Aug 27, 2013 5.744 5.778 5.543 5.744 1,035,770 +0.20(+3.64%)
Aug 26, 2013 5.199 5.568 5.199 5.543 533,453 +0.29(+5.60%)
Aug 23, 2013 5.249 5.266 5.123 5.249 476,497 +0.02(+0.32%)
Aug 22, 2013 4.896 5.249 4.737 5.232 911,292 +0.39(+7.97%)
Aug 21, 2013 4.863 4.947 4.804 4.846 385,867 +0.08(+1.76%)
Aug 20, 2013 4.552 4.770 4.534 4.762 200,512 +0.27(+5.98%)
Aug 19, 2013 4.703 4.703 4.434 4.493 206,100 -0.23(-4.80%)
Aug 16, 2013 4.762 4.851 4.644 4.720 304,090 -0.05(-1.06%)
Aug 15, 2013 4.560 4.787 4.485 4.770 504,710 +0.21(+4.60%)
Aug 14, 2013 4.292 4.602 4.292 4.560 421,927 +0.24(+5.64%)
Aug 13, 2013 4.191 4.426 4.191 4.317 331,869 +0.14(+3.42%)
Aug 12, 2013 4.191 4.241 4.157 4.174 111,702 -0.03(-0.60%)
Aug 09, 2013 4.191 4.241 4.124 4.199 78,789 -0.02(-0.40%)
Aug 08, 2013 4.082 4.224 4.082 4.216 547,448 +0.13(+3.29%)
Aug 07, 2013 4.098 4.124 4.073 4.082 126,368 -0.06(-1.42%)
Aug 06, 2013 4.149 4.191 4.014 4.140 122,841 +0.03(+0.61%)
Aug 05, 2013 4.073 4.124 4.056 4.115 76,926 +0.04(+1.03%)
Aug 02, 2013 4.098 4.132 4.056 4.073 70,169 -0.04(-1.02%)
Aug 01, 2013 4.140 4.233 4.107 4.115 108,044 +0.00(+0.00%)
Jul 31, 2013 4.174 4.182 4.056 4.115 306,225 -0.07(-1.61%)
Jul 30, 2013 4.241 4.241 4.157 4.182 177,931 -0.01(-0.20%)
Jul 29, 2013 4.300 4.325 4.157 4.191 472,974 -0.13(-3.11%)
Jul 26, 2013 4.325 4.342 4.258 4.325 153,602 +0.00(+0.00%)
Jul 25, 2013 4.258 4.342 4.241 4.325 169,324 +0.07(+1.58%)
Jul 24, 2013 4.283 4.300 4.224 4.258 170,306 -0.03(-0.78%)
Jul 23, 2013 4.342 4.375 4.258 4.292 810,847 -0.03(-0.58%)
Jul 22, 2013 4.384 4.384 4.300 4.317 112,118 -0.06(-1.34%)
Jul 19, 2013 4.392 4.485 4.342 4.375 778,334 -0.03(-0.57%)
Jul 18, 2013 4.300 4.409 4.283 4.401 306,761 +0.10(+2.34%)
Jul 17, 2013 4.275 4.317 4.258 4.300 73,349 +0.01(+0.20%)
Jul 16, 2013 4.258 4.325 4.258 4.292 91,123 +0.03(+0.59%)
Jul 15, 2013 4.275 4.350 4.255 4.266 80,205 -0.02(-0.39%)
Jul 12, 2013 4.250 4.334 4.233 4.283 51,025 +0.02(+0.39%)
Jul 11, 2013 4.241 4.292 4.182 4.266 86,991 +0.07(+1.60%)
Jul 10, 2013 4.224 4.250 4.157 4.199 148,067 -0.03(-0.60%)
Jul 09, 2013 4.266 4.258 4.216 4.224 125,726 -0.03(-0.59%)
Jul 08, 2013 4.300 4.317 4.224 4.250 175,694 +0.03(+0.60%)
Jul 05, 2013 4.300 4.300 4.166 4.224 125,319 -0.06(-1.37%)
Jul 03, 2013 4.367 4.367 4.266 4.283 132,308 -0.08(-1.92%)
Jul 02, 2013 4.468 4.493 4.325 4.367 202,549 -0.13(-2.80%)
Jul 01, 2013 4.493 4.569 4.451 4.493 199,698 +0.03(+0.56%)
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%)
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.