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 )

5.400 -0.060 (-1.10%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Nov 30, 2016 1.349 1.358 1.260 1.296 360,637 -0.05(-3.95%)
Nov 29, 2016 1.375 1.393 1.349 1.349 191,862 -0.05(-3.80%)
Nov 28, 2016 1.375 1.482 1.331 1.402 256,545 +0.04(+2.60%)
Nov 25, 2016 1.340 1.384 1.340 1.367 94,782 +0.00(+0.00%)
Nov 23, 2016 1.367 1.367 1.367 0 -0.04(-3.14%)
Nov 22, 2016 1.446 1.500 1.340 1.411 363,688 -0.06(-4.22%)
Nov 21, 2016 1.606 1.633 1.464 1.473 358,521 -0.13(-8.29%)
Nov 18, 2016 1.588 1.633 1.464 1.606 445,238 +0.03(+1.69%)
Nov 17, 2016 2.094 2.112 1.509 1.580 1,683,365 -0.11(-6.32%)
Nov 16, 2016 1.704 2.112 1.500 1.686 3,074,039 +0.22(+15.15%)
Nov 15, 2016 1.455 1.562 1.420 1.464 1,037,374 +0.07(+5.08%)
Nov 14, 2016 1.322 1.420 1.313 1.393 454,333 +0.07(+5.38%)
Nov 11, 2016 1.269 1.358 1.269 1.322 220,761 +0.05(+4.20%)
Nov 10, 2016 1.207 1.278 1.207 1.269 312,718 +0.06(+5.15%)
Nov 09, 2016 1.083 1.225 1.065 1.207 172,199 +0.07(+6.25%)
Nov 08, 2016 1.091 1.162 1.060 1.136 149,422 +0.04(+3.23%)
Nov 07, 2016 1.091 1.162 1.091 1.100 166,676 -0.01(-0.80%)
Nov 04, 2016 1.074 1.127 1.074 1.109 137,351 -0.01(-0.79%)
Nov 03, 2016 1.109 1.133 1.109 1.118 93,869 +0.01(+0.80%)
Nov 02, 2016 1.127 1.171 1.109 1.109 116,074 -0.05(-4.58%)
Nov 01, 2016 1.091 1.216 1.020 1.162 200,894 +0.04(+3.15%)
Oct 31, 2016 1.225 1.225 1.118 1.127 74,703 -0.05(-4.51%)
Oct 28, 2016 1.127 1.225 1.118 1.180 146,882 +0.04(+3.10%)
Oct 27, 2016 1.154 1.162 1.136 1.145 35,874 +0.01(+0.78%)
Oct 26, 2016 1.198 1.216 1.119 1.136 148,907 -0.06(-5.19%)
Oct 25, 2016 1.233 1.242 1.171 1.198 87,492 -0.03(-2.17%)
Oct 24, 2016 1.225 1.242 1.207 1.225 77,204 +0.00(+0.00%)
Oct 21, 2016 1.260 1.260 1.225 1.225 47,800 -0.03(-2.13%)
Oct 20, 2016 1.260 1.278 1.216 1.251 87,909 +0.02(+1.44%)
Oct 19, 2016 1.225 1.286 1.225 1.233 87,779 +0.01(+0.73%)
Oct 18, 2016 1.189 1.225 1.154 1.225 139,704 +0.05(+4.55%)
Oct 17, 2016 1.242 1.242 1.154 1.171 67,122 -0.03(-2.58%)
Oct 14, 2016 1.207 1.233 1.198 1.202 46,246 +0.00(+0.37%)
Oct 13, 2016 1.242 1.242 1.171 1.198 109,484 +0.00(+0.00%)
Oct 12, 2016 1.207 1.233 1.180 1.198 156,931 -0.04(-3.57%)
Oct 11, 2016 1.242 1.269 1.225 1.242 59,045 -0.02(-1.42%)
Oct 10, 2016 1.278 1.313 1.260 1.260 52,679 +0.01(+0.72%)
Oct 07, 2016 1.287 1.316 1.242 1.251 94,807 -0.06(-4.73%)
Oct 06, 2016 1.322 1.331 1.269 1.313 79,831 -0.01(-0.66%)
Oct 05, 2016 1.340 1.349 1.296 1.322 76,789 +0.03(+2.05%)
Oct 04, 2016 1.358 1.367 1.287 1.296 54,093 -0.04(-3.31%)
Oct 03, 2016 1.278 1.367 1.242 1.340 170,239 +0.09(+7.09%)
Sep 30, 2016 1.331 1.331 1.225 1.251 169,915 -0.04(-2.76%)
Sep 29, 2016 1.358 1.367 1.260 1.287 75,368 -0.05(-3.97%)
Sep 28, 2016 1.358 1.393 1.278 1.340 132,069 -0.02(-1.31%)
Sep 27, 2016 1.402 1.402 1.349 1.358 116,023 -0.01(-0.65%)
Sep 26, 2016 1.349 1.411 1.349 1.367 109,355 +0.02(+1.32%)
Sep 23, 2016 1.420 1.446 1.349 1.349 180,677 -0.07(-5.00%)
Sep 22, 2016 1.402 1.473 1.384 1.420 228,908 +0.04(+3.23%)
Sep 21, 2016 1.322 1.420 1.321 1.375 240,544 +0.05(+4.03%)
Sep 20, 2016 1.313 1.402 1.287 1.322 236,112 +0.03(+2.05%)
Sep 19, 2016 1.242 1.331 1.242 1.296 177,158 +0.05(+4.29%)
Sep 16, 2016 1.189 1.242 1.171 1.242 210,716 +0.05(+4.48%)
Sep 15, 2016 1.189 1.225 1.189 1.189 77,328 -0.03(-2.19%)
Sep 14, 2016 1.242 1.242 1.180 1.216 91,908 +0.04(+3.01%)
Sep 13, 2016 1.340 1.367 1.171 1.180 423,824 -0.16(-11.92%)
Sep 12, 2016 1.296 1.375 1.296 1.340 155,587 +0.04(+3.42%)
Sep 09, 2016 1.393 1.408 1.296 1.296 140,160 -0.11(-7.60%)
Sep 08, 2016 1.331 1.420 1.331 1.402 150,373 +0.06(+4.64%)
Sep 07, 2016 1.375 1.482 1.269 1.340 383,457 +0.02(+1.34%)
Sep 06, 2016 1.136 1.331 1.136 1.322 426,431 +0.16(+13.74%)
Sep 02, 2016 1.154 1.162 1.162 1.162 50,373 +0.01(+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.