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 (%)
Jun 28, 2013 4.310 4.468 4.286 4.427 385,971 +0.12(+2.70%)
Jun 26, 2013 4.310 4.402 4.252 4.310 151,754 +0.03(+0.78%)
Jun 25, 2013 4.211 4.327 4.186 4.277 259,762 +0.11(+2.59%)
Jun 24, 2013 4.244 4.369 4.094 4.169 283,300 -0.15(-3.47%)
Jun 21, 2013 4.161 4.319 4.061 4.319 273,713 +0.16(+3.80%)
Jun 20, 2013 4.211 4.252 4.119 4.161 236,544 -0.29(-6.54%)
Jun 19, 2013 4.493 4.518 4.419 4.452 226,327 -0.03(-0.74%)
Jun 18, 2013 4.444 4.518 4.402 4.485 345,471 +0.06(+1.32%)
Jun 17, 2013 4.377 4.444 4.294 4.427 115,582 +0.09(+2.11%)
Jun 14, 2013 4.377 4.410 4.311 4.335 33,599 -0.04(-0.95%)
Jun 13, 2013 4.285 4.402 4.285 4.377 116,178 +0.10(+2.33%)
Jun 12, 2013 4.310 4.310 4.228 4.277 64,656 +0.02(+0.59%)
Jun 11, 2013 4.244 4.260 4.219 4.252 216,041 +0.01(+0.20%)
Jun 10, 2013 4.385 4.385 4.202 4.244 133,574 -0.04(-0.97%)
Jun 07, 2013 4.186 4.344 4.136 4.285 134,142 +0.12(+2.79%)
Jun 06, 2013 4.177 4.194 4.136 4.169 109,320 +0.03(+0.80%)
Jun 05, 2013 4.086 4.186 4.011 4.136 224,040 +0.01(+0.20%)
Jun 04, 2013 4.211 4.256 4.094 4.127 259,132 -0.09(-2.17%)
Jun 03, 2013 4.302 4.327 4.169 4.219 169,319 -0.08(-1.93%)
May 31, 2013 4.360 4.369 4.219 4.302 186,820 -0.09(-2.08%)
May 30, 2013 4.377 4.435 4.369 4.394 148,795 -0.03(-0.75%)
May 29, 2013 4.444 4.493 4.377 4.427 165,250 -0.02(-0.37%)
May 28, 2013 4.593 4.635 4.410 4.444 229,701 -0.12(-2.55%)
May 24, 2013 4.660 4.660 4.510 4.560 115,021 -0.10(-2.14%)
May 23, 2013 4.502 4.743 4.369 4.660 550,663 +0.07(+1.63%)
May 22, 2013 4.652 4.760 4.510 4.585 534,218 -0.02(-0.36%)
May 21, 2013 4.610 4.742 4.560 4.602 520,006 +0.07(+1.45%)
May 20, 2013 4.362 4.569 4.338 4.536 498,749 +0.16(+3.77%)
May 17, 2013 4.338 4.379 4.297 4.371 278,778 +0.05(+1.15%)
May 16, 2013 4.412 4.478 4.173 4.321 1,146,653 +0.17(+4.17%)
May 15, 2013 4.082 4.165 4.057 4.148 236,142 +0.01(+0.20%)
May 13, 2013 4.206 4.231 4.123 4.140 156,140 -0.08(-1.95%)
May 10, 2013 4.107 4.239 4.090 4.222 195,048 +0.07(+1.79%)
May 09, 2013 4.313 4.313 4.008 4.148 445,741 -0.22(-5.09%)
May 08, 2013 4.536 4.577 4.305 4.371 368,455 -0.16(-3.64%)
May 07, 2013 4.115 4.558 4.099 4.536 1,135,232 +0.41(+10.00%)
May 06, 2013 4.074 4.140 4.041 4.123 175,318 +0.07(+1.83%)
May 03, 2013 4.024 4.078 3.991 4.049 186,223 +0.06(+1.45%)
May 02, 2013 4.008 4.049 3.975 3.991 74,816 +0.00(+0.00%)
May 01, 2013 4.140 4.140 3.983 3.991 165,124 -0.15(-3.59%)
Apr 30, 2013 4.041 4.165 4.041 4.140 203,261 +0.07(+1.83%)
Apr 29, 2013 4.066 4.072 4.016 4.066 123,113 +0.01(+0.20%)
Apr 26, 2013 4.041 4.066 4.033 4.057 109,781 +0.01(+0.20%)
Apr 25, 2013 4.008 4.053 4.000 4.049 126,737 +0.05(+1.24%)
Apr 24, 2013 3.925 4.033 3.917 4.000 167,130 +0.07(+1.89%)
Apr 23, 2013 3.835 3.958 3.810 3.925 215,799 +0.02(+0.63%)
Apr 22, 2013 3.917 3.934 3.817 3.901 110,951 -0.01(-0.21%)
Apr 19, 2013 4.016 4.024 3.901 3.909 173,149 -0.12(-2.87%)
Apr 18, 2013 3.958 4.049 3.925 4.024 180,652 +0.10(+2.52%)
Apr 17, 2013 4.165 4.165 3.917 3.925 299,146 -0.21(-4.99%)
Apr 16, 2013 3.983 4.165 3.967 4.132 380,199 +0.17(+4.37%)
Apr 15, 2013 4.033 4.066 3.835 3.958 598,945 -0.16(-4.00%)
Apr 12, 2013 4.107 4.148 4.090 4.123 160,045 -0.01(-0.20%)
Apr 11, 2013 4.090 4.140 4.066 4.132 266,753 +0.00(+0.00%)
Apr 10, 2013 4.107 4.132 4.057 4.132 234,415 +0.02(+0.40%)
Apr 09, 2013 4.107 4.156 4.057 4.115 272,455 +0.00(+0.00%)
Apr 08, 2013 4.016 4.148 3.925 4.115 392,316 +0.09(+2.25%)
Apr 05, 2013 3.975 4.082 3.909 4.024 255,441 -0.02(-0.61%)
Apr 04, 2013 3.917 4.049 3.826 4.049 418,147 +0.12(+3.15%)
Apr 03, 2013 3.917 3.925 3.843 3.925 511,629 -0.02(-0.42%)
Apr 02, 2013 4.000 4.016 3.785 3.942 643,082 -0.06(-1.44%)
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.