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: 7:00 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 (%)
Jun 30, 2010 4.811 4.899 4.717 4.737 136,721 -0.03(-0.57%)
Jun 29, 2010 4.926 4.939 4.730 4.764 138,001 -0.20(-3.94%)
Jun 25, 2010 4.960 5.094 4.784 4.960 242,410 +0.18(+3.66%)
Jun 24, 2010 4.818 4.912 4.751 4.784 233,199 -0.07(-1.53%)
Jun 23, 2010 4.798 4.993 4.737 4.858 796,724 +0.05(+0.98%)
Jun 22, 2010 4.987 5.088 4.784 4.811 188,966 -0.15(-2.99%)
Jun 21, 2010 5.054 5.108 4.919 4.960 122,667 -0.03(-0.67%)
Jun 18, 2010 4.993 4.993 4.872 4.993 83,441 +0.07(+1.37%)
Jun 17, 2010 4.980 5.027 4.872 4.926 135,904 -0.08(-1.62%)
Jun 16, 2010 5.067 5.096 4.987 5.007 127,312 -0.09(-1.72%)
Jun 15, 2010 5.047 5.094 4.892 5.094 261,628 +0.15(+3.00%)
Jun 14, 2010 4.919 5.088 4.919 4.946 269,793 +0.07(+1.38%)
Jun 11, 2010 4.798 4.939 4.798 4.879 172,021 +0.04(+0.84%)
Jun 10, 2010 4.589 4.885 4.589 4.838 289,917 +0.35(+7.81%)
Jun 09, 2010 4.636 4.717 4.454 4.488 205,224 -0.11(-2.35%)
Jun 08, 2010 4.562 4.643 4.380 4.596 219,829 +0.05(+1.04%)
Jun 07, 2010 4.798 4.811 4.549 4.549 212,942 -0.17(-3.57%)
Jun 04, 2010 4.717 4.980 4.670 4.717 217,059 -0.36(-7.16%)
Jun 03, 2010 4.933 5.088 4.892 5.081 150,743 +0.13(+2.58%)
Jun 02, 2010 4.825 4.953 4.784 4.953 243,437 +0.21(+4.40%)
Jun 01, 2010 5.020 5.088 4.724 4.744 174,376 -0.28(-5.50%)
May 28, 2010 5.020 5.141 4.960 5.020 126,719 -0.07(-1.32%)
May 27, 2010 4.899 5.101 4.845 5.088 253,440 +0.30(+6.19%)
May 26, 2010 4.791 4.885 4.730 4.791 243,572 +0.03(+0.57%)
May 25, 2010 4.602 4.771 4.447 4.764 422,267 +0.08(+1.73%)
May 24, 2010 4.865 4.892 4.650 4.683 132,877 -0.15(-3.20%)
May 21, 2010 4.616 4.885 4.549 4.838 273,193 +0.15(+3.31%)
May 20, 2010 4.717 4.784 4.656 4.683 371 -0.35(-6.96%)
May 19, 2010 5.108 5.243 4.927 5.034 371,497 -0.15(-2.99%)
May 18, 2010 5.321 5.321 5.182 5.189 620,632 -0.05(-1.01%)
May 17, 2010 5.215 5.321 5.162 5.242 616,038 +0.05(+1.02%)
May 14, 2010 5.189 5.301 5.096 5.189 404,823 -0.03(-0.63%)
May 13, 2010 5.195 5.288 5.169 5.222 266,516 +0.03(+0.64%)
May 12, 2010 5.023 5.222 5.023 5.189 272,979 +0.20(+3.97%)
May 11, 2010 5.004 5.063 4.938 4.990 448,259 -0.16(-3.08%)
May 10, 2010 5.083 5.162 5.070 5.149 277,440 +0.36(+7.45%)
May 07, 2010 4.858 5.050 4.700 4.792 444,510 +0.04(+0.83%)
May 06, 2010 5.050 5.169 4.462 4.752 646,414 -0.32(-6.26%)
May 05, 2010 5.162 5.195 5.023 5.070 476,942 -0.22(-4.13%)
May 04, 2010 5.420 5.453 5.255 5.288 429,182 -0.17(-3.15%)
May 03, 2010 5.341 5.486 5.255 5.460 364,407 +0.20(+3.77%)
Apr 30, 2010 5.321 5.440 5.261 5.261 331,149 -0.06(-1.12%)
Apr 29, 2010 5.341 5.367 5.248 5.321 223,979 +0.07(+1.39%)
Apr 28, 2010 5.288 5.331 5.189 5.248 558,784 -0.03(-0.63%)
Apr 27, 2010 5.394 5.420 5.255 5.281 431,558 -0.10(-1.84%)
Apr 26, 2010 5.394 5.427 5.321 5.380 441,168 +0.07(+1.24%)
Apr 23, 2010 5.394 5.407 5.281 5.314 512,933 -0.05(-0.86%)
Apr 22, 2010 5.380 5.420 5.321 5.361 173,736 -0.01(-0.25%)
Apr 21, 2010 5.460 5.479 5.354 5.374 207,468 -0.06(-1.09%)
Apr 20, 2010 5.374 5.479 5.341 5.433 327,524 +0.13(+2.37%)
Apr 19, 2010 5.334 5.341 5.189 5.308 812,926 +0.01(+0.12%)
Apr 16, 2010 5.433 5.453 5.169 5.301 373,787 -0.08(-1.47%)
Apr 15, 2010 5.314 5.513 5.314 5.380 333,155 +0.08(+1.50%)
Apr 14, 2010 5.400 5.479 5.288 5.301 586,324 -0.08(-1.47%)
Apr 13, 2010 5.189 5.446 5.119 5.380 858,377 +0.20(+3.96%)
Apr 12, 2010 5.096 5.235 5.096 5.175 685,327 +0.11(+2.09%)
Apr 09, 2010 5.162 5.189 4.984 5.070 708,616 +0.00(+0.00%)
Apr 08, 2010 5.288 5.354 5.017 5.070 891,878 -0.24(-4.48%)
Apr 07, 2010 5.413 5.519 5.281 5.308 883,946 -0.03(-0.50%)
Apr 06, 2010 5.255 5.387 5.195 5.334 645,564 +0.11(+2.15%)
Apr 05, 2010 5.208 5.275 5.136 5.222 734,390 +0.04(+0.77%)
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.