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 (%)
Nov 30, 2009 5.464 5.548 5.393 5.471 94,335 -0.01(-0.12%)
Nov 27, 2009 5.528 5.593 5.374 5.477 77,213 -0.26(-4.48%)
Nov 25, 2009 5.715 5.843 5.657 5.734 80,454 -0.01(-0.11%)
Nov 24, 2009 5.657 5.741 5.528 5.741 117,154 -0.06(-1.11%)
Nov 23, 2009 5.985 6.197 5.721 5.805 152,366 -0.12(-2.06%)
Nov 20, 2009 5.908 5.946 5.728 5.927 105,184 +0.11(+1.88%)
Nov 19, 2009 6.023 6.036 5.438 5.818 459,656 -0.22(-3.72%)
Nov 18, 2009 5.831 6.101 5.728 6.043 211,316 +0.22(+3.75%)
Nov 17, 2009 5.927 6.004 5.651 5.824 171,428 -0.06(-1.09%)
Nov 16, 2009 5.670 5.978 5.606 5.888 295,765 +0.37(+6.76%)
Nov 13, 2009 5.374 5.522 5.368 5.516 93,542 +0.08(+1.42%)
Nov 12, 2009 5.509 5.612 5.336 5.438 188,857 -0.05(-0.94%)
Nov 11, 2009 5.291 5.496 5.291 5.490 274,333 +0.27(+5.17%)
Nov 10, 2009 4.808 5.233 4.808 5.220 230,181 +0.42(+8.85%)
Nov 09, 2009 4.564 4.860 4.564 4.796 197,130 +0.26(+5.67%)
Nov 06, 2009 4.545 4.636 4.513 4.538 149,067 +0.00(+0.00%)
Nov 05, 2009 4.500 4.538 4.468 4.538 157,532 +0.09(+2.02%)
Nov 04, 2009 4.603 4.603 4.211 4.448 351,574 -0.12(-2.67%)
Nov 03, 2009 4.365 4.571 4.313 4.571 119,744 +0.11(+2.45%)
Nov 02, 2009 4.538 4.577 4.352 4.461 82,254 -0.01(-0.29%)
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%)
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.