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 )

6.065 +0.045 (+0.75%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 10, 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, 2009 5.381 5.381 5.143 5.220 105,534 -0.04(-0.73%)
Sep 29, 2009 5.143 5.258 5.111 5.258 128,796 +0.13(+2.51%)
Sep 28, 2009 4.931 5.236 4.873 5.130 98,992 +0.26(+5.28%)
Sep 25, 2009 4.905 5.033 4.731 4.873 207,401 -0.04(-0.92%)
Sep 24, 2009 5.348 5.348 4.866 4.918 238,180 -0.37(-6.93%)
Sep 23, 2009 5.374 5.400 5.233 5.284 178,183 -0.07(-1.32%)
Sep 22, 2009 5.361 5.422 5.329 5.355 95,505 +0.08(+1.59%)
Sep 21, 2009 5.246 5.355 5.175 5.271 149,958 -0.06(-1.09%)
Sep 18, 2009 5.406 5.496 5.207 5.329 196,173 -0.03(-0.60%)
Sep 17, 2009 5.548 5.747 5.233 5.361 229,203 -0.19(-3.42%)
Sep 16, 2009 5.316 5.567 5.316 5.551 232,087 +0.25(+4.67%)
Sep 15, 2009 5.310 5.483 5.280 5.303 278,379 +0.01(+0.12%)
Sep 14, 2009 5.117 5.297 5.078 5.297 122,149 +0.13(+2.49%)
Sep 11, 2009 5.136 5.201 5.098 5.168 179,128 +0.06(+1.26%)
Sep 10, 2009 5.033 5.207 5.001 5.104 336,972 +0.13(+2.72%)
Sep 09, 2009 5.095 5.143 4.898 4.969 274,151 +0.17(+3.62%)
Sep 08, 2009 4.751 4.879 4.532 4.796 403,979 +0.16(+3.47%)
Sep 04, 2009 4.391 4.648 4.391 4.635 119,402 +0.24(+5.56%)
Sep 03, 2009 4.448 4.448 4.320 4.391 67,347 +0.04(+0.89%)
Sep 02, 2009 4.416 4.448 4.253 4.352 159,663 -0.07(-1.60%)
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.