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 )

5.570 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 7.193 7.193 6.030 7.007 215,305 -0.22(-3.11%)
Sep 29, 2008 7.971 8.286 6.959 7.232 248,839 -0.96(-11.76%)
Sep 26, 2008 8.659 8.659 7.714 8.196 0 -0.64(-7.21%)
Sep 25, 2008 9.071 9.186 8.749 8.833 168,496 -0.30(-3.24%)
Sep 24, 2008 9.289 9.553 8.846 9.128 88,559 -0.16(-1.73%)
Sep 23, 2008 9.746 9.791 9.077 9.289 112,282 -0.34(-3.54%)
Sep 22, 2008 10.29 10.29 9.630 9.630 27,603 -0.66(-6.37%)
Sep 19, 2008 9.913 10.86 9.707 10.29 0 +0.90(+9.59%)
Sep 18, 2008 9.623 9.913 9.109 9.386 154,530 -0.32(-3.31%)
Sep 17, 2008 9.836 10.05 9.514 9.707 105,266 -0.30(-2.96%)
Sep 16, 2008 9.797 10.29 9.630 10.00 143,151 +0.05(+0.52%)
Sep 15, 2008 10.05 10.86 9.758 9.951 240,977 -0.42(-4.09%)
Sep 12, 2008 10.29 10.49 10.22 10.38 109,513 +0.12(+1.13%)
Sep 11, 2008 9.900 10.29 9.803 10.26 191,046 +0.27(+2.70%)
Sep 10, 2008 10.35 10.38 9.681 9.990 321,345 -0.37(-3.60%)
Sep 09, 2008 10.28 10.92 10.26 10.36 518,663 +0.03(+0.25%)
Sep 08, 2008 11.56 11.57 10.29 10.34 616,764 -0.96(-8.48%)
Sep 05, 2008 11.44 11.57 11.17 11.29 0 -0.22(-1.95%)
Sep 04, 2008 11.62 11.65 11.44 11.52 184,708 -0.21(-1.81%)
Sep 03, 2008 12.09 12.09 11.73 11.73 144,174 -0.44(-3.64%)
Sep 02, 2008 12.02 12.23 11.88 12.18 50,729 -0.07(-0.58%)
Aug 29, 2008 12.10 12.27 12.10 12.25 24,500 +0.01(+0.05%)
Aug 28, 2008 12.18 12.25 11.96 12.24 112,285 +0.08(+0.69%)
Aug 27, 2008 11.95 12.21 11.87 12.16 97,564 +0.37(+3.11%)
Aug 26, 2008 11.78 12.14 11.62 11.79 90,452 -0.02(-0.16%)
Aug 25, 2008 11.92 12.10 11.56 11.81 49,724 -0.12(-1.02%)
Aug 22, 2008 12.18 12.18 11.81 11.93 36,697 -0.24(-2.01%)
Aug 21, 2008 12.17 12.21 12.04 12.18 74,084 +0.03(+0.21%)
Aug 20, 2008 11.83 12.16 11.67 12.15 69,802 +0.35(+2.94%)
Aug 19, 2008 11.57 11.85 11.42 11.80 413,801 +0.17(+1.44%)
Aug 18, 2008 11.37 11.67 11.29 11.64 453,432 +0.27(+2.38%)
Aug 15, 2008 11.70 11.76 11.22 11.37 0 -0.30(-2.59%)
Aug 14, 2008 11.54 11.73 11.54 11.67 161,392 +0.13(+1.11%)
Aug 13, 2008 11.63 11.96 11.42 11.54 417,624 -0.08(-0.72%)
Aug 12, 2008 11.73 11.96 11.49 11.62 264,616 +0.05(+0.44%)
Aug 11, 2008 11.73 11.94 11.26 11.57 288,016 -0.19(-1.64%)
Aug 08, 2008 11.70 11.84 11.57 11.76 133,491 +0.02(+0.16%)
Aug 07, 2008 11.71 11.85 11.56 11.74 170,577 -0.11(-0.92%)
Aug 06, 2008 11.58 11.85 11.57 11.85 29,834 +0.22(+1.93%)
Aug 05, 2008 11.79 11.89 11.61 11.63 81,084 -0.14(-1.20%)
Aug 04, 2008 11.65 12.07 11.57 11.77 97,186 -0.28(-2.29%)
Aug 01, 2008 12.14 12.17 12.02 12.05 66,837 -0.13(-1.11%)
Jul 31, 2008 12.00 12.21 12.00 12.18 26,911 -0.01(-0.11%)
Jul 30, 2008 12.26 12.26 12.05 12.19 54,125 +0.08(+0.64%)
Jul 29, 2008 11.78 12.14 11.78 12.12 77,157 +0.26(+2.22%)
Jul 28, 2008 12.09 12.16 11.55 11.85 97,721 -0.24(-1.97%)
Jul 25, 2008 12.04 12.21 12.03 12.09 98,499 +0.01(+0.11%)
Jul 24, 2008 12.10 12.23 11.80 12.08 195,697 -0.02(-0.16%)
Jul 23, 2008 12.03 12.21 11.92 12.10 75,772 +0.06(+0.53%)
Jul 22, 2008 12.21 12.27 12.02 12.03 93,044 -0.18(-1.47%)
Jul 21, 2008 12.07 12.28 12.07 12.21 140,391 +0.16(+1.33%)
Jul 18, 2008 12.06 12.12 11.99 12.05 37,797 -0.03(-0.27%)
Jul 17, 2008 12.12 12.21 12.02 12.09 96,303 -0.13(-1.05%)
Jul 16, 2008 12.09 12.23 12.03 12.21 103,771 +0.06(+0.53%)
Jul 15, 2008 11.91 12.21 11.76 12.15 147,251 +0.28(+2.38%)
Jul 14, 2008 12.27 12.36 11.76 11.87 145,940 +0.06(+0.49%)
Jul 11, 2008 11.81 11.99 11.37 11.81 212,793 -0.24(-1.97%)
Jul 10, 2008 11.92 12.12 11.73 12.05 158,932 +0.10(+0.81%)
Jul 09, 2008 12.11 12.23 11.86 11.95 271,692 +0.14(+1.20%)
Jul 08, 2008 12.05 12.22 11.74 11.81 477,427 +0.14(+1.21%)
Jul 07, 2008 11.57 11.96 11.43 11.67 318,204 +0.21(+1.85%)
Jul 04, 2008 11.60 11.76 11.13 11.46 114,836 +0.00(+0.00%)
Jul 03, 2008 11.60 11.76 11.13 11.46 114,836 -0.24(-2.09%)
Jul 02, 2008 11.86 11.96 11.65 11.70 74,677 -0.22(-1.89%)
Jul 01, 2008 11.87 12.14 11.76 11.92 152,056 -0.21(-1.70%)
Jun 30, 2008 11.88 12.13 11.80 12.13 370,954 +0.25(+2.11%)
Jun 27, 2008 11.89 12.18 11.88 11.88 197,621 -0.14(-1.15%)
Jun 26, 2008 12.02 12.12 11.95 12.02 109,508 -0.07(-0.61%)
Jun 25, 2008 11.80 12.20 11.76 12.09 216,825 +0.31(+2.62%)
Jun 24, 2008 11.89 11.98 11.67 11.78 363,008 -0.25(-2.11%)
Jun 23, 2008 11.89 12.11 11.49 12.04 84,591 +0.11(+0.89%)
Jun 20, 2008 12.07 12.17 11.73 11.93 46,860 -0.19(-1.54%)
Jun 19, 2008 12.17 12.21 11.79 12.12 202,602 +0.04(+0.37%)
Jun 18, 2008 12.21 12.24 11.99 12.07 244,805 -0.10(-0.79%)
Jun 17, 2008 12.02 12.21 11.89 12.17 513,298 +0.42(+3.56%)
Jun 16, 2008 11.53 11.89 11.52 11.75 375,056 +0.20(+1.73%)
Jun 13, 2008 11.62 11.76 11.22 11.55 217,274 -0.02(-0.17%)
Jun 12, 2008 11.89 12.02 11.50 11.57 735,877 -0.39(-3.23%)
Jun 11, 2008 12.00 12.09 11.96 11.96 488,628 -0.03(-0.21%)
Jun 10, 2008 11.92 12.14 11.56 11.98 901,391 -0.01(-0.05%)
Jun 09, 2008 11.96 12.14 11.96 11.99 508,046 -0.03(-0.27%)
Jun 06, 2008 12.15 12.15 12.02 12.02 422,175 -0.13(-1.06%)
Jun 05, 2008 12.18 12.25 12.14 12.15 453,341 +0.02(+0.16%)
Jun 04, 2008 12.10 12.21 12.09 12.13 311,252 +0.01(+0.11%)
Jun 03, 2008 12.21 12.27 12.09 12.12 517,849 -0.10(-0.79%)
Jun 02, 2008 12.15 12.28 12.09 12.21 422,097 +0.06(+0.53%)
May 30, 2008 12.21 12.28 12.06 12.15 1,318,128 +0.00(+0.00%)
May 29, 2008 12.21 12.70 11.85 12.15 12,548,008 +9.95(+452.63%)
May 27, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 26, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 23, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 22, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 21, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 20, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 19, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 16, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 15, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 14, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 13, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 12, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 09, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 08, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 07, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 06, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 05, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 02, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
May 01, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 30, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 29, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 28, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 25, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 24, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 23, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 22, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 21, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 18, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 17, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 16, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 15, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 14, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 11, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 10, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 09, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 08, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 07, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 04, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 03, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 02, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Apr 01, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Mar 31, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Mar 28, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Mar 27, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
Mar 26, 2008 2.199 2.199 2.199 2.199 0 +0.00(+0.00%)
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.