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 (%)
Aug 31, 2015 2.830 2.962 2.821 2.927 156,393 +0.06(+2.15%)
Aug 28, 2015 2.813 2.945 2.786 2.865 205,835 +0.04(+1.56%)
Aug 27, 2015 2.813 2.865 2.742 2.821 495,399 +0.04(+1.58%)
Aug 26, 2015 2.848 2.857 2.725 2.778 469,159 +0.00(+0.00%)
Aug 25, 2015 2.830 3.024 2.742 2.778 431,068 +0.09(+3.27%)
Aug 24, 2015 2.663 2.751 2.584 2.690 658,080 -0.14(-4.97%)
Aug 21, 2015 2.839 2.918 2.734 2.830 533,838 -0.04(-1.53%)
Aug 20, 2015 2.830 2.883 2.821 2.874 354,279 +0.00(+0.00%)
Aug 19, 2015 2.848 2.936 2.830 2.874 181,375 -0.01(-0.30%)
Aug 18, 2015 2.953 2.953 2.830 2.883 214,840 -0.08(-2.67%)
Aug 17, 2015 2.839 2.971 2.795 2.962 188,199 +0.13(+4.66%)
Aug 14, 2015 2.725 2.839 2.690 2.830 320,405 +0.11(+3.87%)
Aug 13, 2015 2.804 2.812 2.716 2.725 369,992 -0.08(-2.81%)
Aug 12, 2015 2.926 2.926 2.734 2.804 493,242 -0.15(-5.04%)
Aug 11, 2015 3.066 3.093 2.900 2.953 356,305 -0.11(-3.71%)
Aug 10, 2015 3.093 3.198 3.023 3.066 253,059 -0.04(-1.13%)
Aug 07, 2015 3.040 3.198 3.040 3.102 134,920 +0.02(+0.57%)
Aug 06, 2015 3.110 3.172 3.023 3.084 123,416 +0.00(+0.00%)
Aug 05, 2015 3.145 3.294 3.058 3.084 245,085 -0.03(-0.84%)
Aug 04, 2015 3.163 3.259 3.093 3.110 195,698 -0.02(-0.56%)
Aug 03, 2015 3.066 3.189 3.031 3.128 286,560 +0.11(+3.78%)
Jul 31, 2015 3.172 3.260 3.005 3.014 296,726 -0.15(-4.71%)
Jul 30, 2015 3.198 3.224 3.075 3.163 166,193 -0.06(-1.90%)
Jul 29, 2015 3.242 3.347 3.145 3.224 272,389 +0.00(+0.00%)
Jul 28, 2015 3.040 3.259 2.918 3.224 340,789 +0.13(+4.25%)
Jul 27, 2015 3.049 3.172 2.996 3.093 201,908 +0.00(+0.00%)
Jul 24, 2015 3.154 3.172 3.040 3.093 186,343 -0.09(-2.75%)
Jul 23, 2015 3.391 3.391 3.163 3.180 264,860 -0.19(-5.71%)
Jul 22, 2015 3.426 3.483 3.338 3.373 205,776 -0.09(-2.53%)
Jul 21, 2015 3.487 3.618 3.426 3.461 320,515 -0.01(-0.25%)
Jul 20, 2015 3.452 3.557 3.378 3.470 552,757 +0.06(+1.80%)
Jul 17, 2015 3.277 3.470 3.275 3.408 690,690 +0.15(+4.57%)
Jul 16, 2015 3.102 3.259 3.102 3.259 358,140 +0.17(+5.38%)
Jul 15, 2015 3.189 3.242 3.084 3.093 177,672 -0.11(-3.29%)
Jul 14, 2015 3.189 3.233 3.128 3.198 331,384 -0.01(-0.27%)
Jul 13, 2015 3.031 3.268 3.031 3.207 496,059 +0.18(+6.09%)
Jul 10, 2015 2.804 3.049 2.804 3.023 366,368 +0.24(+8.49%)
Jul 09, 2015 2.926 2.953 2.786 2.786 284,878 -0.09(-3.05%)
Jul 08, 2015 2.812 2.891 2.804 2.874 396,720 +0.00(+0.00%)
Jul 07, 2015 2.926 2.970 2.799 2.874 535,728 -0.07(-2.38%)
Jul 06, 2015 2.926 3.066 2.865 2.944 554,254 +0.01(+0.30%)
Jul 02, 2015 2.769 2.935 2.935 2.935 323,807 +0.19(+7.03%)
Jul 01, 2015 2.847 3.189 2.672 2.742 830,625 -0.08(-2.79%)
Jun 30, 2015 2.804 2.830 2.742 2.821 388,906 +0.02(+0.63%)
Jun 29, 2015 2.926 2.935 2.782 2.804 375,581 -0.16(-5.33%)
Jun 26, 2015 2.953 2.961 2.856 2.961 599,303 +0.03(+0.90%)
Jun 25, 2015 3.119 3.119 2.918 2.935 320,656 -0.17(-5.37%)
Jun 24, 2015 3.102 3.172 3.093 3.102 439,660 -0.04(-1.12%)
Jun 23, 2015 2.935 3.137 2.900 3.137 460,248 +0.20(+6.87%)
Jun 22, 2015 2.839 3.005 2.830 2.935 341,469 +0.10(+3.40%)
Jun 19, 2015 2.900 2.953 2.839 2.839 290,811 -0.04(-1.22%)
Jun 18, 2015 2.865 2.961 2.839 2.874 377,790 +0.05(+1.86%)
Jun 17, 2015 2.769 2.909 2.760 2.821 332,717 +0.09(+3.21%)
Jun 16, 2015 2.646 2.734 2.629 2.734 368,771 +0.07(+2.62%)
Jun 15, 2015 2.655 2.734 2.611 2.664 397,258 +0.00(+0.00%)
Jun 12, 2015 2.664 2.690 2.620 2.664 331,415 +0.01(+0.33%)
Jun 11, 2015 2.707 2.716 2.611 2.655 459,912 -0.11(-4.10%)
Jun 10, 2015 2.725 2.768 2.664 2.768 768,556 -0.04(-1.55%)
Jun 09, 2015 2.882 3.048 2.751 2.812 1,166,885 -0.25(-8.26%)
Jun 08, 2015 2.996 3.118 2.996 3.065 149,143 +0.03(+1.15%)
Jun 05, 2015 2.952 3.013 2.943 3.030 107,548 +0.07(+2.36%)
Jun 04, 2015 3.057 3.065 2.943 2.961 146,758 -0.11(-3.69%)
Jun 03, 2015 3.039 3.100 2.985 3.074 170,442 +0.06(+2.03%)
Jun 02, 2015 2.926 3.057 2.926 3.013 251,091 +0.09(+2.98%)
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.