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 +0.270 (+5.20%)
Official Closing 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 (%)
Nov 30, 2012 2.991 2.991 2.794 2.860 771,307 +0.07(+2.35%)
Nov 29, 2012 2.843 2.860 2.777 2.794 403,938 -0.04(-1.45%)
Nov 28, 2012 2.818 2.860 2.786 2.835 373,990 -0.03(-1.15%)
Nov 27, 2012 2.818 2.909 2.794 2.868 377,031 +0.02(+0.58%)
Nov 26, 2012 2.884 2.917 2.745 2.851 470,237 -0.07(-2.25%)
Nov 23, 2012 2.835 2.975 2.835 2.917 257,519 +0.05(+1.72%)
Nov 21, 2012 2.761 2.909 2.745 2.868 423,906 +0.11(+3.87%)
Nov 20, 2012 2.834 2.947 2.761 2.761 984,217 -0.07(-2.57%)
Nov 19, 2012 2.866 2.955 2.777 2.834 1,043,538 -0.15(-4.89%)
Nov 16, 2012 2.931 3.085 2.850 2.980 964,414 +0.02(+0.55%)
Nov 15, 2012 3.457 3.481 2.615 2.963 3,478,734 -1.01(-25.46%)
Nov 14, 2012 3.635 4.000 3.465 3.975 1,908,691 +0.32(+8.87%)
Nov 13, 2012 3.919 3.935 3.643 3.652 635,229 -0.27(-6.82%)
Nov 12, 2012 3.927 4.000 3.919 3.919 551,698 +0.02(+0.62%)
Nov 09, 2012 4.056 4.097 3.886 3.894 774,636 -0.17(-4.18%)
Nov 08, 2012 4.437 4.461 4.032 4.065 940,706 -0.40(-8.89%)
Nov 07, 2012 4.550 4.550 4.437 4.461 263,213 -0.06(-1.43%)
Nov 06, 2012 4.502 4.534 4.461 4.526 173,239 +0.02(+0.54%)
Nov 05, 2012 4.518 4.558 4.494 4.502 163,886 -0.04(-0.89%)
Nov 02, 2012 4.591 4.607 4.534 4.542 175,924 +0.01(+0.18%)
Nov 01, 2012 4.453 4.550 4.421 4.534 281,536 +0.08(+1.82%)
Oct 31, 2012 4.575 4.583 4.453 4.453 378,276 -0.12(-2.65%)
Oct 26, 2012 4.656 4.575 4.575 4.575 273,693 -0.10(-2.08%)
Oct 25, 2012 4.680 4.720 4.631 4.672 268,196 -0.02(-0.52%)
Oct 24, 2012 4.753 4.761 4.656 4.696 250,346 -0.05(-1.02%)
Oct 23, 2012 4.817 4.822 4.712 4.745 219,388 -0.01(-0.17%)
Oct 19, 2012 4.745 4.769 4.737 4.753 180,663 -0.02(-0.34%)
Oct 18, 2012 4.704 4.801 4.704 4.769 274,860 +0.03(+0.68%)
Oct 17, 2012 4.664 4.753 4.623 4.737 320,708 +0.07(+1.56%)
Oct 16, 2012 4.639 4.696 4.615 4.664 252,398 +0.01(+0.17%)
Oct 15, 2012 4.639 4.672 4.615 4.656 184,352 +0.00(+0.00%)
Oct 12, 2012 4.696 4.712 4.623 4.656 130,005 +0.00(+0.00%)
Oct 11, 2012 4.664 4.688 4.631 4.656 176,170 -0.02(-0.35%)
Oct 10, 2012 4.696 4.704 4.615 4.672 284,594 -0.05(-1.03%)
Oct 09, 2012 4.712 4.745 4.688 4.720 207,261 +0.02(+0.52%)
Oct 08, 2012 4.720 4.737 4.696 4.696 175,025 -0.02(-0.51%)
Oct 05, 2012 4.720 4.769 4.688 4.720 141,228 +0.02(+0.52%)
Oct 04, 2012 4.688 4.712 4.648 4.696 188,214 +0.02(+0.52%)
Oct 03, 2012 4.615 4.720 4.607 4.672 193,602 +0.06(+1.41%)
Oct 02, 2012 4.599 4.631 4.591 4.607 247,634 +0.02(+0.35%)
Oct 01, 2012 4.696 4.720 4.583 4.591 407,595 -0.11(-2.24%)
Sep 28, 2012 4.672 4.720 4.672 4.696 219,673 +0.02(+0.35%)
Sep 27, 2012 4.745 4.769 4.664 4.680 315,114 -0.04(-0.86%)
Sep 26, 2012 4.809 4.858 4.688 4.720 355,858 -0.07(-1.52%)
Sep 25, 2012 4.955 4.955 4.785 4.793 475,315 -0.10(-1.99%)
Sep 24, 2012 4.939 4.955 4.890 4.890 244,285 -0.07(-1.47%)
Sep 21, 2012 4.988 4.996 4.947 4.963 201,842 -0.03(-0.65%)
Sep 20, 2012 4.947 5.004 4.939 4.996 623,458 +0.02(+0.33%)
Sep 19, 2012 5.004 5.028 4.938 4.979 374,156 -0.02(-0.49%)
Sep 18, 2012 4.898 5.004 4.890 5.004 193,130 +0.09(+1.81%)
Sep 17, 2012 4.955 4.979 4.898 4.915 146,101 -0.06(-1.30%)
Sep 14, 2012 4.939 4.979 4.890 4.979 214,340 +0.07(+1.49%)
Sep 13, 2012 4.931 4.971 4.874 4.907 322,369 -0.03(-0.66%)
Sep 12, 2012 4.931 4.939 4.890 4.939 382,186 +0.02(+0.49%)
Sep 11, 2012 4.923 4.971 4.874 4.915 391,919 +0.00(+0.00%)
Sep 10, 2012 4.923 4.971 4.890 4.915 228,136 -0.06(-1.30%)
Sep 07, 2012 4.988 4.988 4.939 4.979 197,373 +0.01(+0.16%)
Sep 06, 2012 5.004 5.004 4.955 4.971 121,935 -0.02(-0.32%)
Sep 05, 2012 4.939 5.012 4.898 4.988 175,067 +0.07(+1.48%)
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.