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 UNCHANGED
Streaming Delayed 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 30, 2014 6.092 6.136 5.788 5.796 500,248 -0.29(-4.72%)
Sep 29, 2014 6.110 6.336 5.935 6.083 477,740 -0.12(-1.96%)
Sep 26, 2014 5.953 6.214 5.892 6.205 449,738 +0.28(+4.70%)
Sep 25, 2014 6.162 6.191 5.831 5.927 725,689 -0.28(-4.49%)
Sep 24, 2014 6.101 6.271 5.935 6.205 751,248 +0.08(+1.28%)
Sep 23, 2014 6.057 6.257 6.021 6.127 545,128 +0.03(+0.43%)
Sep 22, 2014 6.353 6.379 6.092 6.101 572,409 -0.33(-5.14%)
Sep 19, 2014 6.675 6.675 6.371 6.432 522,187 -0.23(-3.40%)
Sep 18, 2014 6.797 6.858 6.597 6.658 422,986 -0.13(-1.92%)
Sep 17, 2014 6.762 6.928 6.727 6.788 469,391 +0.03(+0.39%)
Sep 16, 2014 6.814 6.893 6.727 6.762 408,956 -0.05(-0.77%)
Sep 15, 2014 6.936 6.936 6.684 6.814 345,925 -0.10(-1.51%)
Sep 12, 2014 7.424 7.437 6.893 6.919 1,053,767 -0.50(-6.80%)
Sep 11, 2014 7.406 7.485 7.250 7.424 293,632 -0.05(-0.70%)
Sep 10, 2014 7.337 7.511 7.241 7.476 222,472 +0.11(+1.54%)
Sep 09, 2014 7.441 7.467 7.293 7.363 276,231 -0.11(-1.51%)
Sep 08, 2014 7.189 7.485 7.154 7.476 311,209 +0.28(+3.87%)
Sep 05, 2014 7.145 7.319 7.110 7.197 615,925 -0.01(-0.12%)
Sep 04, 2014 7.215 7.341 7.163 7.206 394,537 +0.05(+0.73%)
Sep 03, 2014 7.485 7.659 7.023 7.154 1,104,440 -0.27(-3.63%)
Sep 02, 2014 7.641 7.659 7.415 7.424 269,610 -0.21(-2.74%)
Aug 29, 2014 7.485 7.633 7.633 7.633 359,184 +0.17(+2.21%)
Aug 28, 2014 7.328 7.563 7.215 7.467 391,481 +0.10(+1.42%)
Aug 27, 2014 7.432 7.493 7.354 7.363 188,723 -0.08(-1.05%)
Aug 26, 2014 7.406 7.467 7.293 7.441 297,711 +0.04(+0.59%)
Aug 25, 2014 7.537 7.615 7.284 7.398 405,850 -0.11(-1.51%)
Aug 22, 2014 7.511 7.589 7.476 7.511 351,877 -0.03(-0.35%)
Aug 21, 2014 7.354 7.537 7.250 7.537 398,803 +0.18(+2.49%)
Aug 20, 2014 7.667 7.694 7.319 7.354 630,027 -0.34(-4.41%)
Aug 19, 2014 7.467 7.720 7.450 7.694 696,651 +0.19(+2.55%)
Aug 18, 2014 7.302 7.554 7.267 7.502 1,238,884 +0.24(+3.36%)
Aug 15, 2014 6.971 7.267 6.971 7.258 1,063,285 +0.39(+5.70%)
Aug 14, 2014 6.513 7.031 6.487 6.867 1,522,020 +0.38(+5.86%)
Aug 13, 2014 6.253 6.547 6.213 6.487 836,967 +0.25(+4.02%)
Aug 12, 2014 6.158 6.262 6.107 6.236 888,302 +0.08(+1.26%)
Aug 11, 2014 6.089 6.348 6.089 6.158 683,561 +0.13(+2.15%)
Aug 08, 2014 5.925 6.063 5.830 6.029 496,571 +0.09(+1.45%)
Aug 07, 2014 6.046 6.184 5.873 5.943 407,859 -0.10(-1.71%)
Aug 06, 2014 6.046 6.141 5.986 6.046 481,220 +0.00(+0.00%)
Aug 05, 2014 6.063 6.271 6.029 6.046 739,769 -0.07(-1.13%)
Aug 04, 2014 6.150 6.193 6.020 6.115 663,540 -0.05(-0.84%)
Aug 01, 2014 6.297 6.297 6.029 6.167 707,920 -0.13(-2.06%)
Jul 31, 2014 6.348 6.374 6.262 6.297 539,479 -0.09(-1.35%)
Jul 30, 2014 6.841 6.996 6.228 6.383 1,859,248 -0.54(-7.86%)
Jul 29, 2014 6.754 6.979 6.625 6.927 1,057,794 +0.16(+2.43%)
Jul 28, 2014 6.979 6.979 6.720 6.763 561,691 -0.16(-2.37%)
Jul 25, 2014 6.927 6.996 6.824 6.927 601,726 -0.10(-1.47%)
Jul 24, 2014 7.014 7.061 6.893 7.031 423,779 +0.00(+0.00%)
Jul 23, 2014 7.324 7.324 6.858 7.031 1,108,566 -0.30(-4.12%)
Jul 22, 2014 7.428 7.428 7.273 7.333 288,614 -0.03(-0.35%)
Jul 21, 2014 7.350 7.411 7.229 7.359 279,709 -0.03(-0.35%)
Jul 18, 2014 7.273 7.394 7.255 7.385 391,311 +0.10(+1.42%)
Jul 17, 2014 7.281 7.402 7.255 7.281 327,973 -0.08(-1.06%)
Jul 16, 2014 7.420 7.454 7.221 7.359 535,656 -0.05(-0.70%)
Jul 15, 2014 7.713 7.756 7.381 7.411 344,360 -0.29(-3.70%)
Jul 14, 2014 7.618 7.730 7.566 7.696 271,983 +0.14(+1.83%)
Jul 11, 2014 7.540 7.610 7.420 7.558 277,608 +0.03(+0.34%)
Jul 10, 2014 7.376 7.571 7.342 7.532 318,055 +0.02(+0.23%)
Jul 09, 2014 7.558 7.661 7.497 7.515 346,034 -0.02(-0.23%)
Jul 08, 2014 7.765 7.774 7.420 7.532 650,033 -0.22(-2.79%)
Jul 07, 2014 7.964 7.981 7.692 7.748 690,560 -0.26(-3.24%)
Jul 03, 2014 8.067 8.007 8.007 8.007 211,870 -0.04(-0.54%)
Jul 02, 2014 8.223 8.326 8.024 8.050 336,143 -0.20(-2.41%)
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.