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 )

5.400 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 5.241 5.350 5.164 5.305 128,969 +0.12(+2.26%)
Jul 30, 2009 5.222 5.305 5.144 5.188 265,291 +0.10(+2.00%)
Jul 29, 2009 5.299 5.299 4.906 5.086 243,205 -0.24(-4.47%)
Jul 28, 2009 5.189 5.433 5.144 5.324 157,710 +0.04(+0.73%)
Jul 27, 2009 5.234 5.344 5.138 5.286 255,581 +0.17(+3.40%)
Jul 24, 2009 4.894 5.144 4.668 5.112 1,244 +0.22(+4.47%)
Jul 23, 2009 4.823 4.951 4.816 4.894 206,803 +0.07(+1.47%)
Jul 22, 2009 4.958 4.958 4.739 4.823 223,703 -0.14(-2.72%)
Jul 21, 2009 4.945 5.016 4.688 4.958 203,850 +0.05(+0.92%)
Jul 20, 2009 4.836 4.937 4.726 4.913 247,328 +0.16(+3.38%)
Jul 17, 2009 4.694 4.900 4.498 4.752 201,808 +0.07(+1.51%)
Jul 16, 2009 4.656 4.759 4.527 4.681 209,579 +0.06(+1.39%)
Jul 15, 2009 4.366 4.688 4.366 4.617 376,870 +0.27(+6.21%)
Jul 14, 2009 4.167 4.366 4.103 4.347 114,723 +0.25(+6.12%)
Jul 13, 2009 3.968 4.141 3.910 4.096 111,294 +0.06(+1.43%)
Jul 10, 2009 3.987 4.115 3.929 4.038 75,420 -0.01(-0.32%)
Jul 09, 2009 3.916 4.135 3.839 4.051 204,119 +0.18(+4.65%)
Jul 08, 2009 3.980 3.993 3.755 3.871 330,803 -0.09(-2.27%)
Jul 07, 2009 4.019 4.244 3.910 3.961 250,140 -0.10(-2.53%)
Jul 06, 2009 4.090 4.251 3.890 4.064 219,422 -0.19(-4.39%)
Jul 02, 2009 4.251 4.251 4.045 4.251 199,477 +0.00(+0.00%)
Jul 01, 2009 4.321 4.405 4.199 4.251 166,671 +0.03(+0.76%)
Jun 30, 2009 4.546 4.546 4.083 4.218 296,555 -0.19(-4.23%)
Jun 29, 2009 4.418 4.488 4.199 4.405 225,297 +0.08(+1.78%)
Jun 26, 2009 4.244 4.366 4.128 4.328 291,418 +0.12(+2.90%)
Jun 25, 2009 4.148 4.288 4.128 4.206 225,141 +0.06(+1.55%)
Jun 24, 2009 3.987 4.289 3.897 4.141 245,145 +0.28(+7.15%)
Jun 23, 2009 3.916 4.077 3.833 3.865 237,010 +0.01(+0.17%)
Jun 22, 2009 4.186 4.206 3.852 3.858 298,992 -0.41(-9.64%)
Jun 19, 2009 4.263 4.488 4.231 4.270 455,336 +0.04(+0.91%)
Jun 18, 2009 4.199 4.321 4.038 4.231 369,340 +0.06(+1.54%)
Jun 17, 2009 4.199 4.302 3.800 4.167 331,123 +0.05(+1.25%)
Jun 16, 2009 4.186 4.341 4.025 4.115 396,066 -0.07(-1.69%)
Jun 15, 2009 4.411 4.411 4.103 4.186 317,194 -0.23(-5.24%)
Jun 12, 2009 4.533 4.546 4.341 4.418 272,675 -0.12(-2.55%)
Jun 11, 2009 4.649 4.649 4.418 4.533 262,355 -0.05(-1.12%)
Jun 10, 2009 4.694 4.714 4.527 4.585 164,306 +0.01(+0.14%)
Jun 09, 2009 4.598 4.662 4.501 4.578 316,728 +0.10(+2.15%)
Jun 08, 2009 4.463 4.604 4.418 4.482 382,162 -0.14(-2.92%)
Jun 05, 2009 4.675 4.855 4.508 4.617 360,454 -0.02(-0.42%)
Jun 04, 2009 4.887 4.900 4.598 4.636 397,273 -0.24(-4.88%)
Jun 03, 2009 4.971 4.971 4.617 4.874 288,283 -0.14(-2.82%)
Jun 02, 2009 5.176 5.254 5.016 5.016 246,221 -0.10(-1.89%)
Jun 01, 2009 4.887 5.228 4.887 5.112 544,676 +0.29(+6.00%)
May 29, 2009 4.578 4.823 4.508 4.823 841,036 +0.43(+9.81%)
May 28, 2009 4.739 4.791 4.180 4.392 654,420 -0.19(-4.21%)
May 27, 2009 4.887 4.900 4.533 4.585 504,262 -0.24(-4.93%)
May 26, 2009 4.887 4.906 4.572 4.823 408,112 -0.09(-1.83%)
May 22, 2009 5.151 5.402 4.784 4.913 766,591 +0.37(+8.22%)
May 21, 2009 4.945 4.945 4.508 4.540 602,456 -0.41(-8.31%)
May 20, 2009 5.048 5.594 4.887 4.951 854,658 +0.12(+2.39%)
May 19, 2009 4.115 4.849 4.115 4.836 650,397 +0.78(+19.18%)
May 18, 2009 3.926 4.083 3.910 4.058 159,861 +0.13(+3.27%)
May 15, 2009 3.717 4.051 3.717 3.929 375,098 +0.28(+7.57%)
May 14, 2009 3.151 3.890 3.151 3.652 325,889 +0.50(+15.92%)
May 13, 2009 3.595 3.595 3.106 3.151 255,004 -0.44(-12.19%)
May 12, 2009 3.948 3.968 3.537 3.588 1,532,855 -0.17(-4.62%)
May 11, 2009 3.794 3.865 3.607 3.762 224,406 -0.10(-2.50%)
May 08, 2009 4.128 4.193 3.601 3.858 411,200 -0.14(-3.38%)
May 07, 2009 4.058 4.141 3.781 3.993 496,058 +0.17(+4.55%)
May 06, 2009 3.665 3.858 3.665 3.820 219,058 +0.22(+6.07%)
May 05, 2009 3.569 3.601 3.363 3.601 272,807 +0.12(+3.32%)
May 04, 2009 3.505 3.537 3.440 3.485 317,944 +0.34(+10.84%)
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.