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 (%)
Oct 29, 2021 3.948 3.948 3.835 3.921 922,612 -0.01(-0.22%)
Oct 28, 2021 3.930 3.983 3.860 3.930 1,180,260 +0.06(+1.59%)
Oct 27, 2021 3.957 4.036 3.833 3.869 1,922,646 -0.13(-3.30%)
Oct 26, 2021 4.256 3.957 4.001 2,116,451 -0.22(-5.21%)
Oct 25, 2021 4.097 4.229 4.072 4.220 1,576,873 +0.11(+2.78%)
Oct 22, 2021 4.115 4.141 4.053 4.106 1,078,042 -0.04(-0.85%)
Oct 21, 2021 4.176 4.211 4.027 4.141 1,636,035 -0.04(-1.05%)
Oct 20, 2021 4.212 4.238 4.053 4.185 1,243,357 +0.01(+0.21%)
Oct 19, 2021 4.132 4.343 4.116 4.176 1,928,952 +0.05(+1.28%)
Oct 18, 2021 3.992 4.150 3.913 4.124 2,213,042 +0.07(+1.74%)
Oct 15, 2021 4.106 4.168 4.045 4.053 1,351,444 +0.01(+0.22%)
Oct 14, 2021 4.264 4.282 4.009 4.044 1,906,440 -0.14(-3.36%)
Oct 13, 2021 4.326 4.352 4.018 4.185 2,844,045 -0.16(-3.64%)
Oct 12, 2021 4.387 4.423 4.264 4.343 1,456,394 -0.06(-1.40%)
Oct 11, 2021 4.317 4.528 4.316 4.405 1,483,129 +0.09(+2.04%)
Oct 08, 2021 4.440 4.458 4.229 4.317 1,841,512 -0.11(-2.39%)
Oct 07, 2021 4.528 4.563 4.277 4.423 2,426,064 -0.04(-0.98%)
Oct 06, 2021 4.379 4.493 4.326 4.467 1,350,714 -0.06(-1.36%)
Oct 05, 2021 4.361 4.598 4.361 4.528 1,828,734 +0.27(+6.40%)
Oct 04, 2021 4.695 4.745 4.168 4.256 3,365,350 -0.39(-8.33%)
Oct 01, 2021 4.502 4.783 4.493 4.642 2,889,021 +0.10(+2.13%)
Sep 30, 2021 4.229 4.563 4.176 4.546 2,492,153 +0.32(+7.48%)
Sep 29, 2021 4.528 4.554 4.194 4.229 2,290,974 -0.28(-6.24%)
Sep 28, 2021 4.440 4.537 4.229 4.510 2,769,840 +0.17(+3.85%)
Sep 27, 2021 4.264 4.554 4.256 4.343 2,467,758 +0.06(+1.44%)
Sep 24, 2021 4.124 4.414 4.062 4.282 1,956,171 +0.06(+1.46%)
Sep 23, 2021 4.256 4.273 3.992 4.220 2,183,131 +0.03(+0.63%)
Sep 22, 2021 3.992 4.238 3.921 4.194 2,380,617 +0.33(+8.41%)
Sep 21, 2021 3.913 3.991 3.754 3.869 2,193,847 +0.12(+3.29%)
Sep 20, 2021 3.957 4.080 3.737 3.746 3,937,273 -0.54(-12.53%)
Sep 17, 2021 4.379 4.449 4.077 4.282 3,659,478 -0.12(-2.79%)
Sep 16, 2021 4.572 4.713 4.256 4.405 3,944,566 -0.17(-3.65%)
Sep 15, 2021 4.352 4.660 4.317 4.572 5,679,716 +0.26(+6.12%)
Sep 14, 2021 4.335 4.395 4.185 4.308 3,904,316 +0.07(+1.66%)
Sep 13, 2021 3.833 4.299 3.781 4.238 8,961,147 +0.61(+16.71%)
Sep 10, 2021 3.649 3.851 3.587 3.631 3,755,433 +0.06(+1.72%)
Sep 09, 2021 3.543 3.636 3.517 3.570 966,617 +0.04(+1.00%)
Sep 08, 2021 3.631 3.675 3.464 3.535 1,173,405 -0.04(-0.99%)
Sep 07, 2021 3.605 3.728 3.535 3.570 1,238,853 -0.11(-2.87%)
Sep 03, 2021 3.552 3.702 3.510 3.675 954,595 +0.11(+3.21%)
Sep 02, 2021 3.561 3.719 3.517 3.561 1,217,637 +0.03(+0.75%)
Sep 01, 2021 3.570 3.587 3.464 3.535 1,094,071 -0.02(-0.50%)
Aug 31, 2021 3.587 3.622 3.403 3.552 1,664,317 -0.11(-3.12%)
Aug 30, 2021 3.684 3.737 3.640 3.666 1,921,936 -0.02(-0.48%)
Aug 27, 2021 3.464 3.693 3.455 3.684 1,689,727 +0.24(+6.89%)
Aug 26, 2021 3.455 3.517 3.420 3.447 1,107,382 +0.01(+0.26%)
Aug 25, 2021 3.341 3.464 3.262 3.438 1,516,033 +0.09(+2.62%)
Aug 24, 2021 3.280 3.359 3.253 3.350 1,215,930 +0.10(+2.97%)
Aug 23, 2021 3.209 3.271 3.174 3.253 898,976 +0.12(+3.93%)
Aug 20, 2021 3.042 3.192 2.989 3.130 888,233 +0.11(+3.49%)
Aug 19, 2021 3.174 3.262 2.954 3.025 1,947,622 -0.16(-4.97%)
Aug 18, 2021 3.060 3.279 3.033 3.183 2,216,020 +0.18(+6.16%)
Aug 17, 2021 3.016 3.082 2.972 2.998 1,005,117 -0.06(-2.01%)
Aug 16, 2021 2.998 3.077 2.945 3.060 734,625 +0.03(+0.87%)
Aug 13, 2021 3.007 3.082 2.963 3.033 1,366,884 +0.02(+0.58%)
Aug 12, 2021 3.060 3.060 2.954 3.016 477,319 -0.04(-1.44%)
Aug 11, 2021 2.963 3.069 2.928 3.060 811,929 +0.12(+4.19%)
Aug 10, 2021 2.840 2.981 2.796 2.937 709,023 +0.10(+3.41%)
Aug 09, 2021 2.945 2.963 2.840 2.840 838,413 -0.12(-4.15%)
Aug 06, 2021 3.051 3.095 2.901 2.963 722,750 -0.04(-1.46%)
Aug 05, 2021 2.884 3.069 2.884 3.007 1,037,624 +0.13(+4.59%)
Aug 04, 2021 2.972 3.004 2.858 2.875 690,511 -0.12(-4.11%)
Aug 03, 2021 3.025 3.060 2.888 2.998 905,319 -0.03(-0.87%)
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.