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 (%)
Oct 31, 2016 1.213 1.213 1.108 1.117 75,394 -0.05(-4.51%)
Oct 28, 2016 1.117 1.213 1.108 1.169 148,242 +0.04(+3.10%)
Oct 27, 2016 1.143 1.152 1.125 1.134 36,206 +0.01(+0.78%)
Oct 26, 2016 1.187 1.205 1.109 1.125 150,285 -0.06(-5.19%)
Oct 25, 2016 1.222 1.231 1.161 1.187 88,302 -0.03(-2.17%)
Oct 24, 2016 1.213 1.231 1.196 1.213 77,919 +0.00(+0.00%)
Oct 21, 2016 1.249 1.249 1.213 1.213 48,242 -0.03(-2.13%)
Oct 20, 2016 1.249 1.266 1.205 1.240 88,723 +0.02(+1.44%)
Oct 19, 2016 1.213 1.274 1.213 1.222 88,592 +0.01(+0.72%)
Oct 18, 2016 1.178 1.213 1.143 1.213 140,998 +0.05(+4.55%)
Oct 17, 2016 1.231 1.231 1.143 1.161 67,743 -0.03(-2.58%)
Oct 14, 2016 1.196 1.222 1.187 1.191 46,674 +0.00(+0.37%)
Oct 13, 2016 1.231 1.231 1.161 1.187 110,498 +0.00(+0.00%)
Oct 12, 2016 1.196 1.222 1.169 1.187 158,385 -0.04(-3.57%)
Oct 11, 2016 1.231 1.257 1.213 1.231 59,592 -0.02(-1.42%)
Oct 10, 2016 1.266 1.301 1.249 1.249 53,167 +0.01(+0.72%)
Oct 07, 2016 1.275 1.304 1.231 1.240 95,685 -0.06(-4.73%)
Oct 06, 2016 1.310 1.319 1.257 1.301 80,570 -0.01(-0.66%)
Oct 05, 2016 1.328 1.336 1.284 1.310 77,500 +0.03(+2.05%)
Oct 04, 2016 1.345 1.354 1.275 1.284 54,593 -0.04(-3.31%)
Oct 03, 2016 1.266 1.354 1.231 1.328 171,815 +0.09(+7.09%)
Sep 30, 2016 1.319 1.319 1.213 1.240 171,488 -0.04(-2.76%)
Sep 29, 2016 1.345 1.354 1.249 1.275 76,065 -0.05(-3.97%)
Sep 28, 2016 1.345 1.380 1.266 1.328 133,292 -0.02(-1.31%)
Sep 27, 2016 1.389 1.389 1.336 1.345 117,098 -0.01(-0.65%)
Sep 26, 2016 1.336 1.398 1.336 1.354 110,368 +0.02(+1.32%)
Sep 23, 2016 1.407 1.433 1.336 1.336 182,350 -0.07(-5.00%)
Sep 22, 2016 1.389 1.460 1.372 1.407 231,027 +0.04(+3.23%)
Sep 21, 2016 1.310 1.407 1.309 1.363 242,771 +0.05(+4.03%)
Sep 20, 2016 1.301 1.389 1.275 1.310 238,298 +0.03(+2.05%)
Sep 19, 2016 1.231 1.319 1.231 1.284 178,799 +0.05(+4.29%)
Sep 16, 2016 1.178 1.231 1.161 1.231 212,667 +0.05(+4.48%)
Sep 15, 2016 1.178 1.213 1.178 1.178 78,044 -0.03(-2.19%)
Sep 14, 2016 1.231 1.231 1.169 1.205 92,759 +0.04(+3.01%)
Sep 13, 2016 1.328 1.354 1.161 1.169 427,749 -0.16(-11.92%)
Sep 12, 2016 1.284 1.363 1.284 1.328 157,028 +0.04(+3.42%)
Sep 09, 2016 1.380 1.395 1.284 1.284 141,457 -0.11(-7.59%)
Sep 08, 2016 1.319 1.407 1.319 1.389 151,765 +0.06(+4.64%)
Sep 07, 2016 1.363 1.468 1.257 1.328 387,008 +0.02(+1.34%)
Sep 06, 2016 1.125 1.319 1.125 1.310 430,379 +0.16(+13.74%)
Sep 02, 2016 1.143 1.152 1.152 1.152 50,839 +0.01(+0.77%)
Sep 01, 2016 1.090 1.143 1.090 1.143 43,595 +0.04(+4.00%)
Aug 31, 2016 1.099 1.125 1.081 1.099 31,951 +0.00(+0.00%)
Aug 30, 2016 1.125 1.125 1.099 1.099 38,924 -0.02(-1.57%)
Aug 29, 2016 1.143 1.143 1.099 1.117 31,708 +0.01(+0.79%)
Aug 26, 2016 1.134 1.178 1.099 1.108 134,531 -0.03(-2.33%)
Aug 25, 2016 1.152 1.161 1.125 1.134 49,342 +0.02(+1.58%)
Aug 24, 2016 1.152 1.178 1.117 1.117 142,562 -0.04(-3.05%)
Aug 23, 2016 1.152 1.161 1.099 1.152 88,557 +0.04(+3.15%)
Aug 22, 2016 1.125 1.161 1.117 1.117 134,764 -0.01(-0.78%)
Aug 19, 2016 1.125 1.143 1.125 1.125 92,286 +0.01(+0.79%)
Aug 18, 2016 1.143 1.143 1.099 1.117 98,240 -0.01(-0.78%)
Aug 17, 2016 1.117 1.134 1.117 1.125 32,481 +0.03(+2.40%)
Aug 16, 2016 1.143 1.152 1.081 1.099 102,661 -0.02(-1.57%)
Aug 15, 2016 1.169 1.169 1.117 1.117 54,260 -0.03(-2.31%)
Aug 12, 2016 1.125 1.169 1.090 1.143 121,315 -0.01(-0.76%)
Aug 11, 2016 1.152 1.178 1.090 1.152 96,948 +0.05(+4.80%)
Aug 10, 2016 1.213 1.213 1.099 1.099 124,428 -0.07(-6.02%)
Aug 09, 2016 1.249 1.249 1.135 1.169 155,360 -0.06(-5.00%)
Aug 08, 2016 1.125 1.249 1.125 1.231 298,331 +0.11(+9.38%)
Aug 05, 2016 1.055 1.134 1.055 1.125 208,740 +0.08(+7.56%)
Aug 04, 2016 1.020 1.081 0.9971 1.046 74,856 +0.01(+0.85%)
Aug 03, 2016 1.002 1.073 0.9848 1.038 152,508 +0.08(+8.26%)
Aug 02, 2016 1.020 1.029 0.9496 0.9584 161,468 -0.05(-5.22%)
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.