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 (%)
May 31, 2012 5.033 5.119 4.939 5.088 203,152 +0.08(+1.57%)
May 30, 2012 5.119 5.135 5.002 5.010 135,991 -0.13(-2.44%)
May 29, 2012 5.198 5.260 5.135 5.135 200,383 -0.05(-1.06%)
May 25, 2012 5.127 5.253 5.096 5.190 260,478 +0.08(+1.53%)
May 24, 2012 5.064 5.143 5.064 5.111 251,592 +0.05(+0.93%)
May 23, 2012 5.080 5.080 4.900 5.064 235,651 -0.02(-0.46%)
May 22, 2012 5.096 5.174 5.057 5.088 205,084 +0.04(+0.78%)
May 21, 2012 4.939 5.088 4.923 5.049 135,522 +0.10(+2.06%)
May 18, 2012 5.016 5.043 4.909 4.947 360,325 -0.06(-1.22%)
May 17, 2012 4.977 5.046 4.932 5.008 261,480 +0.05(+0.93%)
May 16, 2012 5.054 5.161 4.901 4.962 220,236 -0.09(-1.82%)
May 15, 2012 5.023 5.085 5.016 5.054 189,084 +0.05(+1.07%)
May 14, 2012 5.054 5.108 5.000 5.000 150,007 -0.06(-1.21%)
May 11, 2012 5.131 5.131 5.054 5.062 152,764 -0.10(-1.93%)
May 10, 2012 5.230 5.230 5.092 5.161 211,707 +0.00(+0.00%)
May 09, 2012 5.100 5.230 4.985 5.161 427,831 +0.20(+4.01%)
May 08, 2012 4.939 4.977 4.870 4.962 235,324 +0.02(+0.47%)
May 07, 2012 5.000 5.003 4.939 4.939 146,122 -0.09(-1.83%)
May 04, 2012 5.054 5.091 4.962 5.031 201,079 -0.05(-0.91%)
May 03, 2012 5.238 5.238 5.039 5.077 243,097 -0.08(-1.63%)
May 02, 2012 5.291 5.299 5.131 5.161 222,013 -0.15(-2.88%)
May 01, 2012 5.261 5.360 5.253 5.314 403,178 +0.07(+1.31%)
Apr 30, 2012 5.146 5.245 5.131 5.245 377,016 +0.13(+2.54%)
Apr 27, 2012 5.161 5.169 5.023 5.115 224,335 +0.00(+0.00%)
Apr 26, 2012 5.062 5.146 5.016 5.115 283,790 +0.06(+1.21%)
Apr 25, 2012 5.016 5.092 4.977 5.054 353,187 +0.07(+1.38%)
Apr 24, 2012 4.870 5.046 4.840 4.985 254,031 +0.11(+2.20%)
Apr 23, 2012 4.878 4.878 4.763 4.878 153,046 -0.05(-1.09%)
Apr 20, 2012 4.939 4.970 4.886 4.932 168,547 +0.05(+0.94%)
Apr 19, 2012 4.855 4.939 4.778 4.886 128,765 +0.03(+0.63%)
Apr 18, 2012 4.832 4.901 4.809 4.855 86,961 +0.01(+0.16%)
Apr 17, 2012 4.748 4.878 4.748 4.847 225,080 +0.11(+2.43%)
Apr 16, 2012 4.817 4.878 4.732 4.732 144,983 -0.08(-1.59%)
Apr 13, 2012 4.893 4.893 4.763 4.809 139,816 -0.10(-2.03%)
Apr 12, 2012 4.801 4.909 4.794 4.909 184,976 +0.11(+2.40%)
Apr 11, 2012 4.732 4.824 4.732 4.794 184,263 +0.11(+2.29%)
Apr 10, 2012 4.870 4.893 4.648 4.686 563,212 -0.19(-3.92%)
Apr 09, 2012 4.977 4.985 4.863 4.878 279,896 -0.11(-2.15%)
Apr 05, 2012 4.985 5.023 4.977 4.985 183,885 -0.01(-0.15%)
Apr 04, 2012 5.031 5.046 4.977 4.993 231,663 -0.09(-1.81%)
Apr 03, 2012 5.108 5.123 5.046 5.085 385,243 -0.05(-0.90%)
Apr 02, 2012 5.131 5.145 5.085 5.131 254,389 +0.02(+0.30%)
Mar 30, 2012 5.085 5.123 5.054 5.115 219,306 +0.03(+0.60%)
Mar 29, 2012 5.054 5.108 4.993 5.085 264,750 +0.03(+0.61%)
Mar 28, 2012 5.085 5.154 5.039 5.054 281,369 -0.04(-0.75%)
Mar 27, 2012 5.085 5.123 5.077 5.092 272,755 -0.01(-0.15%)
Mar 26, 2012 5.092 5.134 5.054 5.100 142,631 +0.03(+0.60%)
Mar 23, 2012 5.069 5.092 4.977 5.069 338,217 -0.02(-0.45%)
Mar 22, 2012 5.169 5.177 5.062 5.092 287,488 -0.07(-1.34%)
Mar 21, 2012 5.085 5.207 5.054 5.161 311,797 +0.07(+1.35%)
Mar 20, 2012 5.154 5.154 5.054 5.092 302,485 -0.11(-2.21%)
Mar 19, 2012 5.261 5.268 5.169 5.207 838,992 -0.06(-1.16%)
Mar 16, 2012 5.100 5.314 5.082 5.268 1,189,481 +0.15(+2.84%)
Mar 15, 2012 5.016 5.123 4.977 5.123 1,266,447 +0.12(+2.45%)
Mar 14, 2012 4.977 5.016 4.977 5.000 983,474 +0.02(+0.46%)
Mar 13, 2012 4.962 5.016 4.916 4.977 6,359,344 -0.50(-9.09%)
Mar 12, 2012 5.506 5.513 5.437 5.475 122,774 -0.05(-0.83%)
Mar 09, 2012 5.536 5.590 5.513 5.521 81,226 -0.05(-0.83%)
Mar 08, 2012 5.513 5.570 5.483 5.567 68,136 +0.12(+2.25%)
Mar 07, 2012 5.521 5.521 5.422 5.445 91,094 -0.03(-0.56%)
Mar 06, 2012 5.529 5.529 5.414 5.475 126,109 -0.10(-1.79%)
Mar 05, 2012 5.651 5.651 5.506 5.575 105,442 -0.03(-0.55%)
Mar 02, 2012 5.782 5.782 5.590 5.605 222,638 -0.15(-2.53%)
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.