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 -0.030 (-0.55%)
Official Closing Price Updated: 6:30 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 (%)
Jan 30, 2009 4.347 4.425 4.068 4.087 0 -0.25(-5.83%)
Jan 29, 2009 4.477 4.541 4.289 4.340 58,469 -0.21(-4.70%)
Jan 28, 2009 4.574 4.671 4.509 4.555 188,348 +0.22(+5.09%)
Jan 27, 2009 4.250 4.373 4.217 4.334 72,514 +0.06(+1.52%)
Jan 26, 2009 4.087 4.412 4.087 4.269 102,955 +0.11(+2.61%)
Jan 23, 2009 4.264 4.264 4.048 4.160 118,001 -0.21(-4.72%)
Jan 22, 2009 4.477 4.542 4.178 4.366 95,600 -0.14(-3.03%)
Jan 21, 2009 4.230 4.542 4.211 4.503 161,059 +0.46(+11.40%)
Jan 20, 2009 4.542 4.574 3.919 4.042 148,074 -0.43(-9.71%)
Jan 16, 2009 4.185 4.600 4.061 4.477 267,610 +0.52(+13.11%)
Jan 15, 2009 4.853 4.853 3.932 3.958 641,288 -0.97(-19.74%)
Jan 14, 2009 5.722 5.722 4.756 4.931 162,715 -0.66(-11.83%)
Jan 13, 2009 5.567 5.904 5.437 5.593 212,465 +0.04(+0.70%)
Jan 12, 2009 5.774 5.807 5.417 5.554 200,978 -0.06(-1.15%)
Jan 09, 2009 5.450 5.972 5.450 5.619 249,344 +0.18(+3.22%)
Jan 08, 2009 5.255 5.515 5.093 5.443 88,186 +0.27(+5.27%)
Jan 07, 2009 5.450 5.463 5.093 5.171 290,907 -0.51(-8.91%)
Jan 06, 2009 5.385 5.701 5.288 5.677 263,319 +0.44(+8.43%)
Jan 05, 2009 5.035 5.333 5.035 5.236 428,246 +0.24(+4.81%)
Jan 02, 2009 4.490 5.158 4.412 4.996 0 +0.66(+15.27%)
Jan 01, 2009 3.594 4.379 3.594 4.334 0 +0.00(+0.00%)
Dec 31, 2008 3.594 4.379 3.594 4.334 150,603 +0.67(+18.23%)
Dec 30, 2008 3.393 3.666 3.309 3.666 85,589 +0.27(+8.03%)
Dec 29, 2008 3.854 3.893 3.309 3.393 83,175 -0.44(-11.51%)
Dec 26, 2008 3.390 3.834 3.315 3.834 69,109 +0.48(+14.31%)
Dec 24, 2008 3.419 3.666 3.244 3.354 122,722 -0.12(-3.36%)
Dec 23, 2008 3.568 3.795 3.309 3.471 151,754 -0.16(-4.46%)
Dec 22, 2008 4.289 4.302 3.439 3.633 184,143 -0.50(-12.09%)
Dec 19, 2008 4.840 4.905 3.932 4.133 306,699 -0.58(-12.26%)
Dec 18, 2008 5.956 6.228 4.684 4.710 582,525 -0.78(-14.18%)
Dec 17, 2008 4.217 5.534 4.217 5.489 439,357 +1.46(+36.23%)
Dec 16, 2008 3.867 4.159 3.808 4.029 135,148 +0.16(+4.19%)
Dec 15, 2008 3.549 4.120 3.439 3.867 228,304 +0.45(+13.31%)
Dec 12, 2008 3.348 3.445 2.920 3.413 379,727 -0.08(-2.41%)
Dec 11, 2008 3.893 3.945 3.497 3.497 262,871 -0.40(-10.17%)
Dec 10, 2008 3.497 4.295 3.419 3.893 351,871 +0.66(+20.24%)
Dec 09, 2008 2.718 3.439 2.686 3.237 400,730 +0.58(+22.00%)
Dec 08, 2008 2.595 2.796 2.595 2.654 263,458 +0.13(+5.14%)
Dec 05, 2008 2.556 2.576 2.401 2.524 134,586 -0.06(-2.26%)
Dec 04, 2008 2.498 2.693 2.403 2.582 163,407 +0.10(+3.92%)
Dec 03, 2008 2.537 2.621 2.375 2.485 101,628 -0.11(-4.25%)
Dec 02, 2008 2.608 2.712 2.439 2.595 105,610 -0.05(-1.96%)
Dec 01, 2008 2.693 2.984 2.368 2.647 82,851 -0.05(-1.69%)
Nov 28, 2008 2.602 2.822 2.582 2.693 39,508 +0.09(+3.49%)
Nov 26, 2008 2.881 2.946 2.388 2.602 252,465 -0.28(-9.68%)
Nov 25, 2008 3.315 3.503 2.790 2.881 384,716 -0.43(-13.11%)
Nov 24, 2008 2.452 3.393 2.439 3.315 198,098 +0.83(+33.42%)
Nov 21, 2008 2.096 2.530 2.096 2.485 182,681 +0.36(+17.13%)
Nov 20, 2008 2.303 2.582 1.933 2.122 217,311 -0.27(-11.38%)
Nov 19, 2008 3.030 3.030 2.336 2.394 290,765 -0.80(-25.15%)
Nov 18, 2008 3.529 3.568 3.088 3.199 321,672 -0.30(-8.53%)
Nov 17, 2008 3.828 3.893 3.413 3.497 94,074 -0.31(-8.18%)
Nov 14, 2008 4.165 4.165 3.705 3.808 93,005 -0.32(-7.85%)
Nov 13, 2008 4.211 4.392 3.354 4.133 174,755 -0.18(-4.21%)
Nov 12, 2008 4.866 5.041 4.224 4.314 172,846 -0.53(-10.86%)
Nov 11, 2008 4.996 4.996 4.704 4.840 96,717 -0.23(-4.60%)
Nov 10, 2008 4.606 5.184 4.606 5.074 187,135 +0.53(+11.71%)
Nov 07, 2008 4.542 4.645 4.440 4.542 161,915 +0.03(+0.72%)
Nov 06, 2008 4.782 4.782 4.392 4.509 77,876 -0.27(-5.70%)
Nov 05, 2008 5.294 5.294 4.743 4.782 228,905 -0.13(-2.64%)
Nov 04, 2008 5.093 5.696 4.619 4.911 375,171 +0.58(+13.32%)
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.