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 30, 2009 4.526 4.552 4.397 4.474 149,661 -0.05(-1.14%)
Oct 29, 2009 4.564 5.143 4.487 4.526 653,554 -0.02(-0.42%)
Oct 28, 2009 4.834 4.943 4.442 4.545 202,765 -0.30(-6.23%)
Oct 27, 2009 5.078 5.111 4.841 4.847 84,110 -0.21(-4.19%)
Oct 26, 2009 5.175 5.291 5.027 5.059 101,452 -0.12(-2.24%)
Oct 23, 2009 5.239 5.298 5.175 5.175 71,038 -0.17(-3.25%)
Oct 22, 2009 5.271 5.348 5.175 5.348 44,301 +0.12(+2.34%)
Oct 21, 2009 5.207 5.327 5.201 5.226 56,691 +0.05(+0.99%)
Oct 20, 2009 5.157 5.175 5.156 5.175 54,624 -0.01(-0.12%)
Oct 19, 2009 5.207 5.252 5.124 5.181 70,516 +0.02(+0.37%)
Oct 16, 2009 5.194 5.252 5.117 5.162 68,167 -0.06(-1.11%)
Oct 15, 2009 5.226 5.329 5.176 5.220 66,071 -0.06(-1.10%)
Oct 14, 2009 5.361 5.381 5.213 5.278 66,681 +0.04(+0.86%)
Oct 13, 2009 5.207 5.233 5.091 5.233 206,003 +0.03(+0.49%)
Oct 12, 2009 5.265 5.336 5.168 5.207 216,333 -0.05(-0.98%)
Oct 09, 2009 5.368 5.400 5.246 5.258 110,477 -0.17(-3.20%)
Oct 08, 2009 5.303 5.496 5.271 5.432 237,301 +0.17(+3.30%)
Oct 07, 2009 5.201 5.266 5.143 5.258 50,693 +0.05(+0.99%)
Oct 06, 2009 5.239 5.271 5.162 5.207 116,594 -0.01(-0.12%)
Oct 05, 2009 4.969 5.239 4.969 5.213 67,261 +0.24(+4.92%)
Oct 02, 2009 4.982 5.181 4.821 4.969 129,502 -0.06(-1.28%)
Oct 01, 2009 5.239 5.239 5.033 5.033 101,915 -0.19(-3.57%)
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%)
Sep 01, 2009 4.686 4.924 4.416 4.423 256,032 -0.29(-6.14%)
Aug 31, 2009 4.950 4.950 4.673 4.712 164,481 -0.24(-4.81%)
Aug 28, 2009 5.123 5.123 4.898 4.950 284,137 -0.11(-2.16%)
Aug 27, 2009 5.078 5.111 4.886 5.059 298,183 +0.04(+0.90%)
Aug 26, 2009 4.956 5.014 4.918 5.014 75,767 +0.01(+0.13%)
Aug 25, 2009 5.008 5.072 4.931 5.008 69,785 +0.01(+0.26%)
Aug 24, 2009 5.046 5.104 4.943 4.995 110,557 -0.06(-1.15%)
Aug 21, 2009 5.156 5.175 4.918 5.053 147,379 -0.06(-1.13%)
Aug 20, 2009 5.040 5.136 5.040 5.111 106,076 +0.00(+0.00%)
Aug 19, 2009 5.252 5.252 4.995 5.111 95,268 -0.13(-2.45%)
Aug 18, 2009 5.188 5.329 5.169 5.239 98,907 +0.13(+2.59%)
Aug 17, 2009 5.329 5.329 5.027 5.107 144,380 -0.32(-5.98%)
Aug 14, 2009 5.323 5.464 5.278 5.432 137,182 +0.16(+3.05%)
Aug 13, 2009 5.136 5.303 5.111 5.271 125,671 +0.17(+3.27%)
Aug 12, 2009 5.130 5.207 5.066 5.104 72,770 -0.03(-0.50%)
Aug 11, 2009 5.220 5.278 5.066 5.130 104,045 -0.08(-1.60%)
Aug 10, 2009 5.207 5.239 5.104 5.213 103,076 +0.06(+1.25%)
Aug 07, 2009 5.213 5.271 5.091 5.149 101,097 +0.03(+0.63%)
Aug 06, 2009 5.451 5.541 4.905 5.117 251,320 -0.33(-6.13%)
Aug 05, 2009 5.496 5.606 5.348 5.451 149,683 -0.06(-1.17%)
Aug 04, 2009 5.541 5.618 5.451 5.516 136,631 -0.04(-0.69%)
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.