Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 28, 2012 4.629 4.677 4.629 4.653 221,707 +0.02(+0.35%)
Sep 27, 2012 4.701 4.725 4.621 4.637 318,032 -0.04(-0.86%)
Sep 26, 2012 4.765 4.813 4.645 4.677 359,153 -0.07(-1.52%)
Sep 25, 2012 4.910 4.910 4.741 4.749 479,716 -0.10(-1.99%)
Sep 24, 2012 4.894 4.910 4.846 4.846 246,546 -0.07(-1.47%)
Sep 21, 2012 4.942 4.950 4.902 4.918 203,711 -0.03(-0.65%)
Sep 20, 2012 4.902 4.958 4.894 4.950 629,230 +0.02(+0.33%)
Sep 19, 2012 4.958 4.982 4.892 4.934 377,620 -0.02(-0.49%)
Sep 18, 2012 4.854 4.958 4.846 4.958 194,918 +0.09(+1.81%)
Sep 17, 2012 4.910 4.934 4.854 4.870 147,454 -0.06(-1.30%)
Sep 14, 2012 4.894 4.934 4.846 4.934 216,325 +0.07(+1.49%)
Sep 13, 2012 4.886 4.926 4.829 4.862 325,354 -0.03(-0.66%)
Sep 12, 2012 4.886 4.894 4.846 4.894 385,725 +0.02(+0.49%)
Sep 11, 2012 4.878 4.926 4.829 4.870 395,547 +0.00(+0.00%)
Sep 10, 2012 4.878 4.926 4.846 4.870 230,248 -0.06(-1.30%)
Sep 07, 2012 4.942 4.942 4.894 4.934 199,200 +0.01(+0.16%)
Sep 06, 2012 4.958 4.958 4.910 4.926 123,064 -0.02(-0.32%)
Sep 05, 2012 4.894 4.966 4.854 4.942 176,688 +0.07(+1.48%)
Sep 04, 2012 4.886 4.894 4.837 4.870 183,252 +0.01(+0.17%)
Aug 31, 2012 4.829 4.890 4.829 4.862 107,098 +0.05(+1.00%)
Aug 30, 2012 4.886 4.886 4.813 4.813 184,353 -0.06(-1.15%)
Aug 29, 2012 4.846 4.894 4.846 4.870 140,488 -0.07(-1.46%)
Aug 27, 2012 4.990 4.990 4.934 4.942 170,186 -0.05(-0.96%)
Aug 24, 2012 5.014 5.014 4.966 4.990 123,911 -0.01(-0.16%)
Aug 23, 2012 4.990 5.054 4.934 4.998 200,971 +0.00(+0.00%)
Aug 22, 2012 5.094 5.166 4.950 4.998 272,823 -0.10(-1.89%)
Aug 21, 2012 5.220 5.220 5.055 5.094 487,922 -0.04(-0.76%)
Aug 20, 2012 5.133 5.196 5.118 5.133 480,672 +0.00(+0.00%)
Aug 17, 2012 5.039 5.173 5.008 5.133 344,488 +0.13(+2.50%)
Aug 16, 2012 4.969 5.047 4.922 5.008 310,830 +0.04(+0.79%)
Aug 15, 2012 4.875 5.016 4.875 4.969 246,939 +0.12(+2.42%)
Aug 14, 2012 4.726 4.890 4.726 4.851 202,343 +0.13(+2.65%)
Aug 13, 2012 4.812 4.812 4.726 4.726 234,493 -0.04(-0.82%)
Aug 10, 2012 4.804 4.824 4.742 4.765 161,587 -0.04(-0.82%)
Aug 09, 2012 4.781 4.859 4.742 4.804 240,403 +0.03(+0.66%)
Aug 08, 2012 4.796 4.820 4.749 4.773 208,141 -0.01(-0.16%)
Aug 07, 2012 4.820 4.859 4.742 4.781 351,011 -0.01(-0.16%)
Aug 06, 2012 4.781 4.789 4.718 4.789 170,387 +0.09(+2.00%)
Aug 03, 2012 4.765 4.796 4.694 4.694 190,697 -0.04(-0.83%)
Aug 02, 2012 4.757 4.812 4.702 4.734 123,219 +0.00(+0.00%)
Aug 01, 2012 4.687 4.796 4.687 4.734 71,114 +0.06(+1.34%)
Jul 31, 2012 4.765 4.796 4.663 4.671 101,567 -0.06(-1.32%)
Jul 30, 2012 4.773 4.781 4.721 4.734 75,901 -0.02(-0.49%)
Jul 27, 2012 4.647 4.781 4.616 4.757 161,073 +0.08(+1.67%)
Jul 26, 2012 4.742 4.772 4.624 4.679 196,908 -0.01(-0.17%)
Jul 25, 2012 4.812 4.812 4.663 4.687 187,896 -0.03(-0.66%)
Jul 24, 2012 4.726 4.762 4.702 4.718 88,045 -0.01(-0.17%)
Jul 23, 2012 4.781 4.789 4.702 4.726 141,414 -0.07(-1.47%)
Jul 20, 2012 4.875 4.890 4.796 4.796 118,800 -0.09(-1.92%)
Jul 19, 2012 4.969 4.969 4.859 4.890 82,451 +0.01(+0.16%)
Jul 18, 2012 4.898 4.992 4.883 4.883 81,425 -0.02(-0.32%)
Jul 17, 2012 4.984 5.016 4.867 4.898 122,410 -0.08(-1.57%)
Jul 16, 2012 4.977 5.039 4.937 4.977 102,813 -0.01(-0.16%)
Jul 13, 2012 4.945 5.024 4.945 4.984 73,673 +0.03(+0.63%)
Jul 12, 2012 4.914 4.977 4.914 4.953 111,605 +0.03(+0.64%)
Jul 11, 2012 4.890 4.969 4.883 4.922 110,920 +0.02(+0.32%)
Jul 10, 2012 4.851 4.937 4.851 4.906 95,788 +0.05(+1.13%)
Jul 09, 2012 4.883 4.914 4.843 4.851 70,292 -0.07(-1.43%)
Jul 06, 2012 4.875 4.953 4.820 4.922 114,239 +0.02(+0.32%)
Jul 05, 2012 4.820 4.914 4.820 4.906 126,383 +0.03(+0.64%)
Jul 03, 2012 4.757 4.875 4.749 4.875 120,718 +0.09(+1.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.