Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 30, 2010 5.415 5.506 5.388 5.443 268,708 -0.02(-0.38%)
Nov 29, 2010 5.395 5.478 5.381 5.464 188,670 +0.06(+1.16%)
Nov 26, 2010 5.485 5.513 5.381 5.402 106,205 -0.08(-1.39%)
Nov 24, 2010 5.409 5.478 5.478 5.478 132,176 +0.07(+1.28%)
Nov 23, 2010 5.436 5.485 5.374 5.409 154,505 -0.09(-1.64%)
Nov 22, 2010 5.568 5.575 5.415 5.499 190,795 -0.08(-1.37%)
Nov 19, 2010 5.547 5.610 5.499 5.575 84,770 +0.03(+0.50%)
Nov 18, 2010 5.582 5.617 5.513 5.547 168,075 +0.01(+0.13%)
Nov 17, 2010 5.540 5.582 5.416 5.540 150,270 +0.03(+0.50%)
Nov 16, 2010 5.547 5.555 5.431 5.513 323,001 -0.05(-0.86%)
Nov 15, 2010 5.479 5.601 5.479 5.560 165,573 +0.10(+1.74%)
Nov 12, 2010 5.526 5.560 5.410 5.465 253,135 -0.08(-1.47%)
Nov 11, 2010 5.519 5.581 5.458 5.547 273,412 -0.01(-0.24%)
Nov 10, 2010 5.689 5.730 5.397 5.560 511,503 -0.13(-2.27%)
Nov 09, 2010 5.887 5.887 5.683 5.689 463,265 -0.15(-2.56%)
Nov 08, 2010 5.846 5.880 5.778 5.839 128,680 +0.01(+0.12%)
Nov 05, 2010 5.696 5.846 5.655 5.832 170,020 +0.14(+2.39%)
Nov 04, 2010 5.737 5.764 5.581 5.696 203,217 +0.05(+0.84%)
Nov 03, 2010 5.717 5.737 5.581 5.649 168,346 -0.07(-1.31%)
Nov 02, 2010 5.696 5.724 5.622 5.724 111,108 +0.07(+1.20%)
Nov 01, 2010 5.751 5.853 5.594 5.655 169,774 -0.10(-1.66%)
Oct 29, 2010 5.730 5.785 5.703 5.751 85,755 -0.02(-0.35%)
Oct 28, 2010 5.785 5.812 5.717 5.771 112,383 -0.01(-0.12%)
Oct 27, 2010 5.764 5.785 5.689 5.778 122,720 +0.07(+1.19%)
Oct 25, 2010 5.717 5.764 5.615 5.710 139,505 -0.01(-0.12%)
Oct 22, 2010 5.662 5.717 5.567 5.717 149,190 +0.12(+2.19%)
Oct 21, 2010 5.649 5.655 5.540 5.594 116,242 -0.03(-0.60%)
Oct 20, 2010 5.526 5.628 5.513 5.628 120,008 +0.12(+2.10%)
Oct 19, 2010 5.547 5.642 5.479 5.513 163,515 -0.10(-1.70%)
Oct 18, 2010 5.581 5.615 5.526 5.608 102,251 +0.06(+1.13%)
Oct 15, 2010 5.594 5.615 5.465 5.545 93,076 +0.01(+0.10%)
Oct 14, 2010 5.601 5.608 5.472 5.540 111,481 -0.05(-0.97%)
Oct 13, 2010 5.547 5.615 5.526 5.594 194,178 +0.05(+0.86%)
Oct 12, 2010 5.547 5.547 5.472 5.547 96,567 -0.01(-0.12%)
Oct 11, 2010 5.574 5.574 5.444 5.553 167,062 +0.01(+0.25%)
Oct 08, 2010 5.540 5.553 5.479 5.540 101,207 +0.00(+0.00%)
Oct 07, 2010 5.547 5.567 5.499 5.540 98,795 -0.01(-0.25%)
Oct 06, 2010 5.547 5.553 5.492 5.553 106,731 +0.01(+0.12%)
Oct 05, 2010 5.513 5.577 5.472 5.547 229,584 +0.09(+1.62%)
Oct 04, 2010 5.438 5.513 5.430 5.458 237,420 +0.04(+0.75%)
Oct 01, 2010 5.417 5.431 5.363 5.417 147,856 +0.03(+0.63%)
Sep 30, 2010 5.390 5.390 5.281 5.383 93,115 +0.03(+0.51%)
Sep 29, 2010 5.370 5.383 5.308 5.356 86,635 -0.01(-0.25%)
Sep 28, 2010 5.376 5.383 5.274 5.370 90,482 +0.02(+0.38%)
Sep 27, 2010 5.281 5.356 5.261 5.349 142,569 +0.05(+0.90%)
Sep 24, 2010 5.261 5.308 5.172 5.302 71,189 +0.08(+1.47%)
Sep 23, 2010 5.234 5.302 5.206 5.225 147,330 -0.09(-1.71%)
Sep 22, 2010 5.322 5.390 5.302 5.315 74,396 -0.01(-0.26%)
Sep 21, 2010 5.322 5.390 5.288 5.329 131,528 -0.01(-0.13%)
Sep 20, 2010 5.363 5.404 5.329 5.336 201,369 -0.01(-0.25%)
Sep 17, 2010 5.349 5.376 5.281 5.349 299,561 +0.05(+1.03%)
Sep 15, 2010 5.165 5.295 5.155 5.295 135,018 +0.10(+1.97%)
Sep 14, 2010 5.240 5.247 5.152 5.193 90,381 -0.05(-1.04%)
Sep 13, 2010 5.193 5.268 5.172 5.247 105,373 +0.09(+1.71%)
Sep 10, 2010 5.240 5.240 5.050 5.159 103,223 -0.05(-0.92%)
Sep 09, 2010 5.315 5.315 5.172 5.206 119,899 +0.03(+0.66%)
Sep 08, 2010 5.131 5.281 5.121 5.172 122,360 +0.07(+1.47%)
Sep 07, 2010 5.131 5.220 5.091 5.097 196,624 -0.03(-0.66%)
Sep 03, 2010 5.240 5.308 5.125 5.131 130,142 -0.07(-1.44%)
Sep 02, 2010 5.193 5.240 5.043 5.206 234,048 -0.04(-0.78%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.