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 (%)
Sep 30, 2020 0.9053 0.9405 0.9053 0.9053 42,843 -0.02(-1.90%)
Sep 29, 2020 0.9141 0.9317 0.9141 0.9229 55,299 +0.00(+0.00%)
Sep 28, 2020 0.8965 0.9317 0.8878 0.9229 174,248 +0.02(+1.94%)
Sep 25, 2020 0.8878 0.9229 0.8878 0.9053 103,758 +0.00(+0.00%)
Sep 24, 2020 0.8965 0.9229 0.8878 0.9053 60,089 +0.01(+0.98%)
Sep 23, 2020 0.9141 0.9487 0.8878 0.8965 133,785 -0.02(-1.92%)
Sep 22, 2020 0.9405 0.9581 0.8878 0.9141 79,735 -0.03(-2.80%)
Sep 21, 2020 0.9844 0.9932 0.9229 0.9405 104,430 -0.06(-6.14%)
Sep 18, 2020 0.9932 1.011 0.9757 1.002 199,666 +0.03(+2.70%)
Sep 17, 2020 0.9669 1.002 0.9493 0.9757 83,581 +0.00(+0.00%)
Sep 16, 2020 0.9493 1.002 0.9229 0.9757 341,505 +0.03(+2.78%)
Sep 15, 2020 0.9229 0.9757 0.9141 0.9493 225,641 +0.04(+4.85%)
Sep 14, 2020 0.9053 0.9229 0.8965 0.9053 79,694 +0.01(+0.98%)
Sep 11, 2020 0.8965 0.9229 0.8878 0.8965 63,369 +0.00(+0.00%)
Sep 10, 2020 0.8965 0.9273 0.8708 0.8965 226,933 +0.00(+0.00%)
Sep 09, 2020 0.8965 0.9317 0.8702 0.8965 116,295 +0.00(+0.00%)
Sep 08, 2020 0.9317 0.9344 0.8790 0.8965 164,183 -0.04(-3.77%)
Sep 04, 2020 0.9229 0.9405 0.9141 0.9317 57,340 +0.02(+1.92%)
Sep 03, 2020 0.9581 0.9581 0.8965 0.9141 238,118 -0.03(-2.80%)
Sep 02, 2020 0.9581 0.9757 0.9229 0.9405 229,976 -0.03(-2.73%)
Sep 01, 2020 1.002 1.009 0.9581 0.9669 133,535 -0.01(-0.90%)
Aug 31, 2020 0.9932 1.002 0.9581 0.9757 109,721 -0.02(-1.77%)
Aug 28, 2020 0.9581 1.020 0.9581 0.9932 90,561 +0.04(+3.67%)
Aug 27, 2020 1.002 1.020 0.9493 0.9581 156,274 -0.04(-4.39%)
Aug 26, 2020 1.002 1.037 1.002 1.002 62,028 -0.01(-0.87%)
Aug 25, 2020 1.011 1.055 1.002 1.011 128,100 +0.01(+0.88%)
Aug 24, 2020 1.002 1.037 0.9932 1.002 187,456 -0.01(-0.87%)
Aug 21, 2020 1.028 1.028 1.002 1.011 100,345 -0.02(-1.71%)
Aug 20, 2020 1.011 1.028 0.9844 1.028 118,980 +0.01(+0.86%)
Aug 19, 2020 1.064 1.072 1.002 1.020 100,436 -0.05(-4.92%)
Aug 18, 2020 1.072 1.090 1.042 1.072 39,439 -0.01(-0.81%)
Aug 17, 2020 1.099 1.116 1.055 1.081 142,287 -0.02(-1.60%)
Aug 14, 2020 1.055 1.116 1.046 1.099 163,601 +0.03(+2.46%)
Aug 13, 2020 1.107 1.112 1.046 1.072 139,122 -0.03(-2.40%)
Aug 12, 2020 1.081 1.116 1.072 1.099 147,975 +0.02(+1.63%)
Aug 11, 2020 1.002 1.099 1.002 1.081 320,157 +0.09(+8.85%)
Aug 10, 2020 1.090 1.099 0.9361 0.9932 705,261 -0.09(-8.13%)
Aug 07, 2020 1.064 1.099 1.064 1.081 69,968 +0.00(+0.00%)
Aug 06, 2020 1.055 1.099 1.055 1.081 104,995 -0.01(-0.81%)
Aug 05, 2020 1.125 1.134 1.072 1.090 178,151 -0.09(-7.46%)
Aug 04, 2020 1.178 1.178 1.134 1.178 150,558 +0.04(+3.08%)
Aug 03, 2020 1.178 1.178 1.116 1.143 127,405 -0.03(-2.26%)
Jul 31, 2020 1.187 1.222 1.143 1.169 167,242 -0.03(-2.21%)
Jul 30, 2020 1.134 1.231 1.111 1.195 236,177 +0.05(+4.62%)
Jul 29, 2020 1.125 1.187 1.116 1.143 787,706 +0.07(+6.56%)
Jul 28, 2020 1.028 1.116 1.011 1.072 252,045 +0.04(+4.27%)
Jul 27, 2020 1.020 1.028 1.002 1.028 46,180 +0.01(+0.86%)
Jul 24, 2020 1.020 1.037 0.9932 1.020 67,465 +0.01(+0.87%)
Jul 23, 2020 1.011 1.037 0.9844 1.011 185,477 -0.01(-0.86%)
Jul 22, 2020 1.037 1.046 1.011 1.020 112,151 -0.02(-1.69%)
Jul 21, 2020 1.072 1.072 1.028 1.037 98,516 -0.02(-1.67%)
Jul 20, 2020 1.046 1.081 1.011 1.055 180,457 +0.00(+0.00%)
Jul 17, 2020 1.072 1.081 1.055 1.055 71,788 -0.02(-1.64%)
Jul 16, 2020 1.090 1.116 1.072 1.072 58,358 -0.02(-1.61%)
Jul 15, 2020 1.107 1.107 1.081 1.090 110,202 +0.01(+0.81%)
Jul 14, 2020 1.072 1.081 1.064 1.081 84,211 +0.04(+3.36%)
Jul 13, 2020 1.143 1.143 1.046 1.046 109,277 -0.07(-6.30%)
Jul 10, 2020 1.046 1.125 1.046 1.116 156,775 +0.07(+6.72%)
Jul 09, 2020 1.090 1.090 1.020 1.046 135,036 -0.04(-3.25%)
Jul 08, 2020 1.064 1.099 1.055 1.081 116,241 +0.02(+1.65%)
Jul 07, 2020 1.046 1.090 1.046 1.064 88,592 -0.03(-2.42%)
Jul 06, 2020 1.099 1.125 1.081 1.090 155,760 +0.03(+2.48%)
Jul 02, 2020 1.090 1.090 1.037 1.064 95,111 -0.02(-1.63%)
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.