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 (%)
Jan 31, 2011 5.804 5.894 5.790 5.873 185,761 +0.03(+0.47%)
Jan 28, 2011 5.832 5.887 5.755 5.845 160,122 +0.01(+0.24%)
Jan 27, 2011 5.894 5.991 5.811 5.832 170,021 -0.05(-0.83%)
Jan 26, 2011 5.832 5.894 5.775 5.880 115,863 +0.08(+1.44%)
Jan 25, 2011 5.734 5.804 5.686 5.797 230,761 +0.04(+0.72%)
Jan 24, 2011 5.908 5.942 5.727 5.755 337,050 -0.15(-2.58%)
Jan 21, 2011 6.026 6.067 5.887 5.908 194,820 -0.01(-0.12%)
Jan 20, 2011 6.053 6.074 5.859 5.915 220,303 -0.13(-2.18%)
Jan 19, 2011 6.206 6.206 6.033 6.046 192,925 -0.07(-1.13%)
Jan 18, 2011 6.116 6.164 6.033 6.116 206,790 +0.01(+0.11%)
Jan 14, 2011 6.150 6.162 6.109 6.109 205,365 -0.03(-0.56%)
Jan 13, 2011 6.130 6.171 6.074 6.144 239,425 -0.02(-0.34%)
Jan 12, 2011 6.171 6.171 6.109 6.164 212,778 +0.02(+0.34%)
Jan 11, 2011 6.199 6.199 6.102 6.144 228,734 -0.01(-0.23%)
Jan 10, 2011 6.199 6.199 6.150 6.157 256,384 -0.05(-0.78%)
Jan 07, 2011 6.206 6.220 6.150 6.206 187,845 +0.00(+0.00%)
Jan 06, 2011 6.206 6.241 6.171 6.206 236,544 +0.03(+0.56%)
Jan 05, 2011 6.227 6.227 6.102 6.171 174,955 -0.04(-0.67%)
Jan 04, 2011 6.150 6.220 6.081 6.213 223,843 +0.06(+0.90%)
Jan 03, 2011 6.164 6.241 6.150 6.157 292,146 +0.01(+0.23%)
Dec 31, 2010 6.081 6.157 6.053 6.144 131,759 +0.04(+0.68%)
Dec 30, 2010 6.074 6.102 5.963 6.102 139,803 +0.06(+0.92%)
Dec 29, 2010 6.081 6.088 6.046 6.046 112,274 -0.01(-0.11%)
Dec 28, 2010 6.074 6.116 6.026 6.053 145,024 +0.02(+0.34%)
Dec 27, 2010 6.012 6.067 5.901 6.033 220,087 +0.03(+0.46%)
Dec 23, 2010 6.033 6.033 5.963 6.005 109,607 +0.01(+0.12%)
Dec 22, 2010 5.922 6.033 5.915 5.998 198,447 +0.07(+1.17%)
Dec 21, 2010 5.832 5.936 5.804 5.929 269,525 +0.10(+1.79%)
Dec 20, 2010 5.748 5.852 5.693 5.825 177,092 +0.08(+1.45%)
Dec 17, 2010 5.734 5.755 5.665 5.741 193,127 +0.01(+0.12%)
Dec 16, 2010 5.838 5.859 5.721 5.734 191,097 -0.07(-1.19%)
Dec 15, 2010 5.970 5.970 5.769 5.804 322,083 +0.03(+0.60%)
Dec 14, 2010 5.769 5.769 5.700 5.769 139,718 +0.03(+0.60%)
Dec 13, 2010 5.727 5.762 5.657 5.734 234,699 +0.09(+1.60%)
Dec 10, 2010 5.658 5.714 5.589 5.644 165,890 +0.02(+0.37%)
Dec 09, 2010 5.686 5.707 5.596 5.623 119,076 -0.04(-0.73%)
Dec 08, 2010 5.693 5.707 5.623 5.665 107,813 +0.00(+0.00%)
Dec 07, 2010 5.686 5.714 5.582 5.665 243,579 +0.02(+0.37%)
Dec 06, 2010 5.603 5.651 5.596 5.644 230,899 +0.06(+0.99%)
Dec 03, 2010 5.603 5.630 5.533 5.589 215,938 -0.01(-0.25%)
Dec 02, 2010 5.547 5.623 5.519 5.603 215,338 +0.08(+1.51%)
Dec 01, 2010 5.547 5.561 5.443 5.519 206,443 +0.08(+1.40%)
Nov 30, 2010 5.415 5.506 5.388 5.443 268,708 -0.02(-0.38%)
Nov 29, 2010 5.395 5.478 5.381 5.464 188,670 +0.06(+1.16%)
Nov 26, 2010 5.485 5.513 5.381 5.402 106,205 -0.08(-1.39%)
Nov 24, 2010 5.409 5.478 5.478 5.478 132,176 +0.07(+1.28%)
Nov 23, 2010 5.436 5.485 5.374 5.409 154,505 -0.09(-1.64%)
Nov 22, 2010 5.568 5.575 5.415 5.499 190,795 -0.08(-1.37%)
Nov 19, 2010 5.547 5.610 5.499 5.575 84,770 +0.03(+0.50%)
Nov 18, 2010 5.582 5.617 5.513 5.547 168,075 +0.01(+0.13%)
Nov 17, 2010 5.540 5.582 5.416 5.540 150,270 +0.03(+0.50%)
Nov 16, 2010 5.547 5.555 5.431 5.513 323,001 -0.05(-0.86%)
Nov 15, 2010 5.479 5.601 5.479 5.560 165,573 +0.10(+1.74%)
Nov 12, 2010 5.526 5.560 5.410 5.465 253,135 -0.08(-1.47%)
Nov 11, 2010 5.519 5.581 5.458 5.547 273,412 -0.01(-0.24%)
Nov 10, 2010 5.689 5.730 5.397 5.560 511,503 -0.13(-2.27%)
Nov 09, 2010 5.887 5.887 5.683 5.689 463,265 -0.15(-2.56%)
Nov 08, 2010 5.846 5.880 5.778 5.839 128,680 +0.01(+0.12%)
Nov 05, 2010 5.696 5.846 5.655 5.832 170,020 +0.14(+2.39%)
Nov 04, 2010 5.737 5.764 5.581 5.696 203,217 +0.05(+0.84%)
Nov 03, 2010 5.717 5.737 5.581 5.649 168,346 -0.07(-1.31%)
Nov 02, 2010 5.696 5.724 5.622 5.724 111,108 +0.07(+1.20%)
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.