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 (%)
Aug 31, 2010 5.181 5.256 4.983 5.065 158,972 -0.12(-2.36%)
Aug 30, 2010 5.201 5.324 5.187 5.187 126,844 -0.05(-1.04%)
Aug 27, 2010 5.242 5.276 5.140 5.242 119,336 +0.13(+2.53%)
Aug 26, 2010 5.242 5.310 5.099 5.113 97,352 -0.15(-2.85%)
Aug 25, 2010 4.976 5.276 4.868 5.262 412,937 +0.21(+4.18%)
Aug 24, 2010 5.051 5.099 4.936 5.051 148,168 -0.12(-2.24%)
Aug 23, 2010 5.153 5.317 5.133 5.167 295,757 +0.08(+1.61%)
Aug 20, 2010 5.079 5.106 5.031 5.085 72,525 -0.04(-0.80%)
Aug 19, 2010 5.153 5.259 5.079 5.126 105,464 -0.05(-1.05%)
Aug 18, 2010 5.330 5.330 5.113 5.181 158,905 -0.11(-2.06%)
Aug 17, 2010 5.136 5.336 5.063 5.290 274,283 +0.19(+3.80%)
Aug 16, 2010 5.009 5.108 4.976 5.096 150,334 +0.07(+1.46%)
Aug 13, 2010 5.022 5.109 5.022 5.022 74,636 -0.03(-0.66%)
Aug 12, 2010 5.009 5.103 4.929 5.056 185,312 +0.03(+0.67%)
Aug 11, 2010 5.116 5.116 5.009 5.022 223,674 -0.13(-2.59%)
Aug 10, 2010 5.290 5.336 5.069 5.156 323,358 -0.14(-2.65%)
Aug 09, 2010 5.216 5.303 5.216 5.296 137,629 +0.05(+0.89%)
Aug 06, 2010 5.250 5.296 5.169 5.250 156,360 +0.01(+0.13%)
Aug 05, 2010 5.183 5.270 5.156 5.243 203,951 +0.05(+1.03%)
Aug 04, 2010 5.183 5.216 5.149 5.189 131,573 +0.01(+0.13%)
Aug 03, 2010 5.243 5.303 5.076 5.183 247,111 -0.06(-1.15%)
Aug 02, 2010 5.263 5.270 5.223 5.243 206,703 +0.01(+0.13%)
Jul 30, 2010 5.236 5.243 5.056 5.236 159,376 +0.14(+2.75%)
Jul 29, 2010 5.036 5.176 5.036 5.096 300,752 +0.08(+1.60%)
Jul 28, 2010 4.976 5.116 4.842 5.016 247,775 +0.01(+0.13%)
Jul 27, 2010 5.123 5.136 4.982 5.009 137,071 -0.06(-1.19%)
Jul 26, 2010 4.815 5.083 4.815 5.069 148,206 +0.23(+4.83%)
Jul 23, 2010 4.809 4.902 4.797 4.835 128,754 +0.01(+0.28%)
Jul 22, 2010 4.815 4.909 4.802 4.822 198,727 +0.04(+0.84%)
Jul 21, 2010 4.795 4.855 4.742 4.782 94,357 -0.02(-0.42%)
Jul 20, 2010 4.675 4.829 4.655 4.802 128,899 +0.09(+1.84%)
Jul 19, 2010 4.809 4.835 4.675 4.715 227,583 -0.20(-4.08%)
Jul 16, 2010 4.916 5.009 4.876 4.916 139,149 -0.09(-1.74%)
Jul 15, 2010 5.009 5.042 4.949 5.002 88,544 -0.06(-1.19%)
Jul 14, 2010 4.969 5.083 4.969 5.063 118,988 -0.01(-0.13%)
Jul 13, 2010 4.962 5.069 4.943 5.069 97,227 +0.11(+2.15%)
Jul 12, 2010 5.056 5.056 4.922 4.962 72,935 -0.09(-1.72%)
Jul 09, 2010 5.049 5.049 4.842 5.049 109,223 +0.12(+2.44%)
Jul 08, 2010 4.782 4.956 4.742 4.929 121,618 +0.17(+3.65%)
Jul 07, 2010 4.562 4.755 4.548 4.755 85,451 +0.17(+3.79%)
Jul 06, 2010 4.702 4.849 4.542 4.582 140,485 +0.04(+0.88%)
Jul 02, 2010 4.542 4.662 4.508 4.542 73,628 +0.01(+0.15%)
Jul 01, 2010 4.682 4.708 4.448 4.535 235,929 -0.16(-3.41%)
Jun 30, 2010 4.769 4.855 4.675 4.695 137,944 -0.03(-0.57%)
Jun 29, 2010 4.882 4.896 4.689 4.722 139,236 -0.19(-3.94%)
Jun 25, 2010 4.916 5.049 4.742 4.916 244,579 +0.17(+3.66%)
Jun 24, 2010 4.775 4.869 4.709 4.742 235,285 -0.07(-1.53%)
Jun 23, 2010 4.755 4.949 4.695 4.815 803,852 +0.05(+0.98%)
Jun 22, 2010 4.942 5.042 4.742 4.769 190,657 -0.15(-2.99%)
Jun 21, 2010 5.009 5.063 4.876 4.916 123,765 -0.03(-0.67%)
Jun 18, 2010 4.949 4.949 4.829 4.949 84,187 +0.07(+1.37%)
Jun 17, 2010 4.936 4.982 4.829 4.882 137,120 -0.08(-1.61%)
Jun 16, 2010 5.022 5.051 4.942 4.962 128,451 -0.09(-1.72%)
Jun 15, 2010 5.002 5.049 4.849 5.049 263,968 +0.15(+3.00%)
Jun 14, 2010 4.876 5.042 4.876 4.902 272,206 +0.07(+1.38%)
Jun 11, 2010 4.755 4.896 4.755 4.835 173,560 +0.04(+0.84%)
Jun 10, 2010 4.548 4.842 4.548 4.795 292,511 +0.35(+7.81%)
Jun 09, 2010 4.595 4.675 4.415 4.448 207,060 -0.11(-2.35%)
Jun 08, 2010 4.522 4.602 4.341 4.555 221,796 +0.05(+1.04%)
Jun 07, 2010 4.755 4.768 4.508 4.508 214,847 -0.17(-3.57%)
Jun 04, 2010 4.675 4.936 4.628 4.675 219,001 -0.36(-7.16%)
Jun 03, 2010 4.889 5.042 4.849 5.036 152,092 +0.13(+2.59%)
Jun 02, 2010 4.782 4.909 4.742 4.909 245,615 +0.21(+4.40%)
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.