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 (%)
Dec 30, 2011 4.487 4.570 4.442 4.495 316,001 +0.04(+0.84%)
Dec 29, 2011 4.503 4.503 4.435 4.457 233,338 -0.05(-1.00%)
Dec 28, 2011 4.472 4.503 4.465 4.503 196,832 +0.02(+0.33%)
Dec 27, 2011 4.578 4.578 4.487 4.487 207,523 -0.06(-1.32%)
Dec 23, 2011 4.615 4.615 4.548 4.548 115,283 -0.08(-1.62%)
Dec 21, 2011 4.503 4.660 4.495 4.623 165,797 +0.15(+3.36%)
Dec 20, 2011 4.563 4.570 4.472 4.472 92,338 +0.01(+0.17%)
Dec 19, 2011 4.593 4.660 4.427 4.465 118,704 -0.11(-2.46%)
Dec 16, 2011 4.480 4.638 4.477 4.578 131,009 +0.07(+1.50%)
Dec 15, 2011 4.540 4.558 4.465 4.510 115,479 +0.04(+0.84%)
Dec 14, 2011 4.503 4.533 4.435 4.472 160,602 -0.03(-0.67%)
Dec 13, 2011 4.548 4.578 4.503 4.503 185,559 -0.06(-1.32%)
Dec 12, 2011 4.585 4.645 4.540 4.563 121,403 -0.09(-1.94%)
Dec 09, 2011 4.600 4.683 4.571 4.653 94,143 +0.05(+1.14%)
Dec 08, 2011 4.645 4.668 4.548 4.600 195,009 -0.05(-1.13%)
Dec 07, 2011 4.683 4.698 4.600 4.653 111,507 -0.09(-1.90%)
Dec 06, 2011 4.705 4.765 4.615 4.743 128,483 +0.04(+0.80%)
Dec 05, 2011 4.615 4.795 4.615 4.705 211,313 +0.13(+2.79%)
Dec 02, 2011 4.593 4.638 4.540 4.578 107,564 +0.02(+0.49%)
Dec 01, 2011 4.638 4.638 4.503 4.555 149,999 -0.08(-1.78%)
Nov 30, 2011 4.600 4.638 4.496 4.638 178,326 +0.14(+3.00%)
Nov 29, 2011 4.510 4.578 4.480 4.503 146,926 -0.03(-0.66%)
Nov 28, 2011 4.585 4.668 4.457 4.533 150,171 +0.05(+1.17%)
Nov 25, 2011 4.465 4.555 4.465 4.480 30,152 -0.02(-0.50%)
Nov 23, 2011 4.690 4.690 4.465 4.503 144,255 -0.20(-4.15%)
Nov 22, 2011 4.855 4.863 4.608 4.698 156,744 -0.23(-4.72%)
Nov 21, 2011 4.983 4.983 4.780 4.930 148,777 -0.05(-0.90%)
Nov 18, 2011 5.005 5.100 4.975 4.975 133,858 -0.01(-0.15%)
Nov 17, 2011 5.005 5.063 4.902 4.983 161,006 -0.02(-0.44%)
Nov 16, 2011 4.939 5.012 4.939 5.005 62,800 +0.03(+0.59%)
Nov 15, 2011 4.924 5.027 4.880 4.975 115,086 +0.05(+1.04%)
Nov 14, 2011 4.909 4.931 4.858 4.924 91,802 +0.01(+0.30%)
Nov 11, 2011 4.880 4.953 4.851 4.909 74,574 +0.06(+1.21%)
Nov 10, 2011 4.843 4.907 4.770 4.851 101,431 -0.01(-0.15%)
Nov 09, 2011 4.946 4.990 4.829 4.858 107,767 -0.18(-3.64%)
Nov 08, 2011 4.983 5.063 4.953 5.041 100,528 +0.08(+1.63%)
Nov 07, 2011 4.939 5.018 4.924 4.961 65,601 +0.02(+0.45%)
Nov 04, 2011 4.843 4.990 4.843 4.939 54,276 +0.02(+0.45%)
Nov 03, 2011 4.909 4.975 4.836 4.917 131,857 +0.06(+1.21%)
Nov 02, 2011 4.851 4.909 4.770 4.858 76,471 +0.07(+1.53%)
Nov 01, 2011 4.873 4.961 4.682 4.784 209,510 -0.23(-4.68%)
Oct 31, 2011 5.100 5.137 5.005 5.019 102,835 -0.12(-2.43%)
Oct 28, 2011 5.005 5.151 4.990 5.144 229,364 +0.10(+1.89%)
Oct 27, 2011 5.019 5.129 4.931 5.049 259,571 +0.15(+3.15%)
Oct 26, 2011 4.909 4.924 4.814 4.895 114,752 +0.01(+0.30%)
Oct 25, 2011 4.880 4.916 4.829 4.880 111,589 -0.04(-0.75%)
Oct 24, 2011 4.961 5.019 4.829 4.917 142,207 +0.00(+0.00%)
Oct 21, 2011 4.902 4.983 4.860 4.917 167,299 +0.09(+1.82%)
Oct 20, 2011 4.755 4.873 4.616 4.829 202,563 +0.07(+1.39%)
Oct 19, 2011 4.829 4.880 4.718 4.762 157,717 -0.06(-1.22%)
Oct 18, 2011 4.623 4.865 4.550 4.821 154,210 +0.20(+4.29%)
Oct 17, 2011 4.814 4.887 4.550 4.623 190,813 -0.21(-4.26%)
Oct 14, 2011 4.762 4.829 4.726 4.829 85,016 +0.13(+2.81%)
Oct 13, 2011 4.630 4.732 4.550 4.696 97,124 +0.07(+1.59%)
Oct 12, 2011 4.469 4.726 4.440 4.623 199,008 +0.22(+5.00%)
Oct 11, 2011 4.278 4.462 4.278 4.403 107,204 +0.08(+1.87%)
Oct 10, 2011 4.263 4.366 4.153 4.322 104,437 +0.14(+3.33%)
Oct 07, 2011 4.322 4.351 4.117 4.183 120,339 -0.11(-2.56%)
Oct 06, 2011 4.187 4.344 4.187 4.293 143,789 +0.06(+1.39%)
Oct 05, 2011 4.146 4.300 4.021 4.234 147,522 +0.12(+2.85%)
Oct 04, 2011 4.109 4.183 3.875 4.117 272,356 -0.05(-1.23%)
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.