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 (%)
Dec 31, 2010 6.083 6.159 6.055 6.145 131,718 +0.04(+0.68%)
Dec 30, 2010 6.076 6.104 5.965 6.104 139,760 +0.06(+0.92%)
Dec 29, 2010 6.083 6.090 6.048 6.048 112,239 -0.01(-0.11%)
Dec 28, 2010 6.076 6.118 6.028 6.055 144,979 +0.02(+0.34%)
Dec 27, 2010 6.014 6.069 5.903 6.034 220,019 +0.03(+0.46%)
Dec 23, 2010 6.034 6.034 5.965 6.007 109,573 +0.01(+0.12%)
Dec 22, 2010 5.923 6.034 5.917 6.000 198,386 +0.07(+1.17%)
Dec 21, 2010 5.833 5.937 5.806 5.930 269,441 +0.10(+1.79%)
Dec 20, 2010 5.750 5.854 5.695 5.826 177,037 +0.08(+1.45%)
Dec 17, 2010 5.736 5.757 5.667 5.743 193,067 +0.01(+0.12%)
Dec 16, 2010 5.840 5.861 5.722 5.736 191,038 -0.07(-1.19%)
Dec 15, 2010 5.972 5.972 5.771 5.806 321,983 +0.03(+0.60%)
Dec 14, 2010 5.771 5.771 5.702 5.771 139,675 +0.03(+0.60%)
Dec 13, 2010 5.729 5.764 5.659 5.736 234,626 +0.09(+1.60%)
Dec 10, 2010 5.660 5.715 5.591 5.646 165,839 +0.02(+0.37%)
Dec 09, 2010 5.688 5.708 5.597 5.625 119,039 -0.04(-0.73%)
Dec 08, 2010 5.695 5.708 5.625 5.667 107,780 +0.00(+0.00%)
Dec 07, 2010 5.688 5.715 5.584 5.667 243,503 +0.02(+0.37%)
Dec 06, 2010 5.604 5.653 5.597 5.646 230,828 +0.06(+0.99%)
Dec 03, 2010 5.604 5.632 5.535 5.591 215,871 -0.01(-0.25%)
Dec 02, 2010 5.549 5.625 5.521 5.604 215,271 +0.08(+1.51%)
Dec 01, 2010 5.549 5.563 5.445 5.521 206,379 +0.08(+1.40%)
Nov 30, 2010 5.417 5.507 5.389 5.445 268,625 -0.02(-0.38%)
Nov 29, 2010 5.396 5.480 5.382 5.466 188,611 +0.06(+1.16%)
Nov 26, 2010 5.487 5.514 5.382 5.403 106,172 -0.08(-1.39%)
Nov 24, 2010 5.410 5.480 5.480 5.480 132,135 +0.07(+1.28%)
Nov 23, 2010 5.438 5.487 5.376 5.410 154,457 -0.09(-1.64%)
Nov 22, 2010 5.570 5.577 5.417 5.500 190,736 -0.08(-1.37%)
Nov 19, 2010 5.549 5.611 5.500 5.577 84,744 +0.03(+0.50%)
Nov 18, 2010 5.584 5.618 5.514 5.549 168,023 +0.01(+0.13%)
Nov 17, 2010 5.542 5.584 5.417 5.542 150,224 +0.03(+0.50%)
Nov 16, 2010 5.548 5.557 5.433 5.514 322,901 -0.05(-0.86%)
Nov 15, 2010 5.480 5.603 5.480 5.562 165,522 +0.10(+1.74%)
Nov 12, 2010 5.528 5.562 5.412 5.467 253,057 -0.08(-1.47%)
Nov 11, 2010 5.521 5.582 5.460 5.548 273,328 -0.01(-0.24%)
Nov 10, 2010 5.691 5.732 5.399 5.562 511,345 -0.13(-2.27%)
Nov 09, 2010 5.889 5.889 5.684 5.691 463,121 -0.15(-2.56%)
Nov 08, 2010 5.848 5.882 5.780 5.841 128,640 +0.01(+0.12%)
Nov 05, 2010 5.698 5.848 5.657 5.834 169,967 +0.14(+2.39%)
Nov 04, 2010 5.739 5.766 5.582 5.698 203,154 +0.05(+0.84%)
Nov 03, 2010 5.718 5.739 5.582 5.650 168,294 -0.07(-1.31%)
Nov 02, 2010 5.698 5.725 5.623 5.725 111,074 +0.07(+1.20%)
Nov 01, 2010 5.753 5.855 5.596 5.657 169,722 -0.10(-1.66%)
Oct 29, 2010 5.732 5.787 5.705 5.753 85,729 -0.02(-0.35%)
Oct 28, 2010 5.787 5.814 5.718 5.773 112,349 -0.01(-0.12%)
Oct 27, 2010 5.766 5.787 5.691 5.780 122,682 +0.07(+1.19%)
Oct 25, 2010 5.718 5.766 5.616 5.712 139,462 -0.01(-0.12%)
Oct 22, 2010 5.664 5.718 5.569 5.718 149,144 +0.12(+2.19%)
Oct 21, 2010 5.650 5.657 5.541 5.596 116,206 -0.03(-0.60%)
Oct 20, 2010 5.528 5.630 5.514 5.630 119,971 +0.12(+2.10%)
Oct 19, 2010 5.548 5.644 5.480 5.514 163,464 -0.10(-1.70%)
Oct 18, 2010 5.582 5.616 5.528 5.610 102,219 +0.06(+1.13%)
Oct 15, 2010 5.596 5.616 5.467 5.547 93,047 +0.01(+0.10%)
Oct 14, 2010 5.603 5.610 5.474 5.541 111,447 -0.05(-0.97%)
Oct 13, 2010 5.548 5.616 5.528 5.596 194,118 +0.05(+0.86%)
Oct 12, 2010 5.548 5.548 5.473 5.548 96,537 -0.01(-0.12%)
Oct 11, 2010 5.576 5.576 5.446 5.555 167,010 +0.01(+0.25%)
Oct 08, 2010 5.541 5.555 5.480 5.541 101,176 +0.00(+0.00%)
Oct 07, 2010 5.548 5.569 5.501 5.541 98,764 -0.01(-0.25%)
Oct 06, 2010 5.548 5.555 5.494 5.555 106,698 +0.01(+0.12%)
Oct 05, 2010 5.514 5.578 5.473 5.548 229,513 +0.09(+1.62%)
Oct 04, 2010 5.439 5.514 5.432 5.460 237,347 +0.04(+0.75%)
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.