Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.670 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.