Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2009 4.951 4.951 4.675 4.714 164,430 -0.24(-4.81%)
Aug 28, 2009 5.125 5.125 4.900 4.951 284,049 -0.11(-2.16%)
Aug 27, 2009 5.080 5.112 4.887 5.061 298,091 +0.05(+0.90%)
Aug 26, 2009 4.958 5.016 4.919 5.016 75,744 +0.01(+0.13%)
Aug 25, 2009 5.009 5.074 4.932 5.009 69,763 +0.01(+0.26%)
Aug 24, 2009 5.048 5.106 4.945 4.996 110,522 -0.06(-1.14%)
Aug 21, 2009 5.157 5.176 4.919 5.054 147,333 -0.06(-1.13%)
Aug 20, 2009 5.041 5.138 5.041 5.112 106,044 +0.00(+0.00%)
Aug 19, 2009 5.254 5.254 4.996 5.112 95,239 -0.13(-2.45%)
Aug 18, 2009 5.189 5.331 5.171 5.241 98,876 +0.13(+2.59%)
Aug 17, 2009 5.331 5.331 5.029 5.109 144,335 -0.32(-5.98%)
Aug 14, 2009 5.324 5.466 5.279 5.434 137,139 +0.16(+3.05%)
Aug 13, 2009 5.138 5.305 5.112 5.273 125,632 +0.17(+3.27%)
Aug 12, 2009 5.131 5.209 5.067 5.106 72,747 -0.03(-0.50%)
Aug 11, 2009 5.222 5.279 5.067 5.131 104,013 -0.08(-1.60%)
Aug 10, 2009 5.209 5.241 5.106 5.215 103,044 +0.06(+1.25%)
Aug 07, 2009 5.215 5.273 5.093 5.151 101,066 +0.03(+0.63%)
Aug 06, 2009 5.453 5.543 4.906 5.119 251,242 -0.33(-6.13%)
Aug 05, 2009 5.498 5.607 5.350 5.453 149,636 -0.06(-1.17%)
Aug 04, 2009 5.543 5.620 5.453 5.517 136,589 -0.04(-0.69%)
Aug 03, 2009 5.414 5.575 5.344 5.556 215,189 +0.25(+4.73%)
Jul 31, 2009 5.241 5.350 5.164 5.305 128,969 +0.12(+2.26%)
Jul 30, 2009 5.222 5.305 5.144 5.188 265,291 +0.10(+2.00%)
Jul 29, 2009 5.299 5.299 4.906 5.086 243,205 -0.24(-4.47%)
Jul 28, 2009 5.189 5.433 5.144 5.324 157,710 +0.04(+0.73%)
Jul 27, 2009 5.234 5.344 5.138 5.286 255,581 +0.17(+3.40%)
Jul 24, 2009 4.894 5.144 4.668 5.112 1,244 +0.22(+4.47%)
Jul 23, 2009 4.823 4.951 4.816 4.894 206,803 +0.07(+1.47%)
Jul 22, 2009 4.958 4.958 4.739 4.823 223,703 -0.14(-2.72%)
Jul 21, 2009 4.945 5.016 4.688 4.958 203,850 +0.05(+0.92%)
Jul 20, 2009 4.836 4.937 4.726 4.913 247,328 +0.16(+3.38%)
Jul 17, 2009 4.694 4.900 4.498 4.752 201,808 +0.07(+1.51%)
Jul 16, 2009 4.656 4.759 4.527 4.681 209,579 +0.06(+1.39%)
Jul 15, 2009 4.366 4.688 4.366 4.617 376,870 +0.27(+6.21%)
Jul 14, 2009 4.167 4.366 4.103 4.347 114,723 +0.25(+6.12%)
Jul 13, 2009 3.968 4.141 3.910 4.096 111,294 +0.06(+1.43%)
Jul 10, 2009 3.987 4.115 3.929 4.038 75,420 -0.01(-0.32%)
Jul 09, 2009 3.916 4.135 3.839 4.051 204,119 +0.18(+4.65%)
Jul 08, 2009 3.980 3.993 3.755 3.871 330,803 -0.09(-2.27%)
Jul 07, 2009 4.019 4.244 3.910 3.961 250,140 -0.10(-2.53%)
Jul 06, 2009 4.090 4.251 3.890 4.064 219,422 -0.19(-4.39%)
Jul 02, 2009 4.251 4.251 4.045 4.251 199,477 +0.00(+0.00%)
Jul 01, 2009 4.321 4.405 4.199 4.251 166,671 +0.03(+0.76%)
Jun 30, 2009 4.546 4.546 4.083 4.218 296,555 -0.19(-4.23%)
Jun 29, 2009 4.418 4.488 4.199 4.405 225,297 +0.08(+1.78%)
Jun 26, 2009 4.244 4.366 4.128 4.328 291,418 +0.12(+2.90%)
Jun 25, 2009 4.148 4.288 4.128 4.206 225,141 +0.06(+1.55%)
Jun 24, 2009 3.987 4.289 3.897 4.141 245,145 +0.28(+7.15%)
Jun 23, 2009 3.916 4.077 3.833 3.865 237,010 +0.01(+0.17%)
Jun 22, 2009 4.186 4.206 3.852 3.858 298,992 -0.41(-9.64%)
Jun 19, 2009 4.263 4.488 4.231 4.270 455,336 +0.04(+0.91%)
Jun 18, 2009 4.199 4.321 4.038 4.231 369,340 +0.06(+1.54%)
Jun 17, 2009 4.199 4.302 3.800 4.167 331,123 +0.05(+1.25%)
Jun 16, 2009 4.186 4.341 4.025 4.115 396,066 -0.07(-1.69%)
Jun 15, 2009 4.411 4.411 4.103 4.186 317,194 -0.23(-5.24%)
Jun 12, 2009 4.533 4.546 4.341 4.418 272,675 -0.12(-2.55%)
Jun 11, 2009 4.649 4.649 4.418 4.533 262,355 -0.05(-1.12%)
Jun 10, 2009 4.694 4.714 4.527 4.585 164,306 +0.01(+0.14%)
Jun 09, 2009 4.598 4.662 4.501 4.578 316,728 +0.10(+2.15%)
Jun 08, 2009 4.463 4.604 4.418 4.482 382,162 -0.14(-2.92%)
Jun 05, 2009 4.675 4.855 4.508 4.617 360,454 -0.02(-0.42%)
Jun 04, 2009 4.887 4.900 4.598 4.636 397,273 -0.24(-4.88%)
Jun 03, 2009 4.971 4.971 4.617 4.874 288,283 -0.14(-2.82%)
Jun 02, 2009 5.176 5.254 5.016 5.016 246,221 -0.10(-1.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.