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 )

5.440 -0.130 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 3.280 3.306 3.108 3.156 516,797 -0.16(-4.79%)
Apr 29, 2015 3.280 3.342 3.262 3.315 442,232 +0.04(+1.35%)
Apr 28, 2015 3.253 3.350 3.236 3.271 335,625 -0.02(-0.54%)
Apr 27, 2015 3.324 3.350 3.236 3.289 270,459 -0.07(-2.10%)
Apr 24, 2015 3.333 3.386 3.324 3.359 277,431 +0.04(+1.33%)
Apr 23, 2015 3.271 3.324 3.262 3.315 224,810 +0.02(+0.53%)
Apr 22, 2015 3.271 3.324 3.192 3.298 406,043 +0.04(+1.08%)
Apr 21, 2015 3.112 3.280 3.112 3.262 370,204 +0.11(+3.64%)
Apr 20, 2015 3.086 3.209 3.057 3.148 243,519 +0.06(+2.00%)
Apr 17, 2015 3.077 3.130 3.059 3.086 245,234 -0.04(-1.41%)
Apr 16, 2015 3.086 3.201 3.077 3.130 256,730 +0.04(+1.14%)
Apr 15, 2015 3.015 3.130 3.015 3.095 569,311 +0.10(+3.24%)
Apr 14, 2015 2.998 3.024 2.980 2.998 122,305 +0.04(+1.49%)
Apr 13, 2015 2.998 2.998 2.918 2.954 205,446 -0.04(-1.18%)
Apr 10, 2015 3.068 3.104 2.954 2.989 259,016 -0.09(-2.87%)
Apr 09, 2015 3.112 3.183 3.033 3.077 362,788 -0.05(-1.69%)
Apr 08, 2015 3.086 3.148 3.086 3.130 318,473 -0.03(-0.84%)
Apr 07, 2015 3.174 3.209 3.112 3.156 303,882 -0.01(-0.28%)
Apr 06, 2015 3.112 3.174 3.104 3.165 195,654 +0.04(+1.13%)
Apr 02, 2015 3.130 3.130 3.130 3.130 202,563 +0.01(+0.28%)
Apr 01, 2015 3.121 3.183 3.059 3.121 439,923 -0.04(-1.39%)
Mar 31, 2015 3.165 3.209 3.104 3.165 265,158 -0.04(-1.37%)
Mar 30, 2015 3.174 3.249 3.139 3.209 352,395 +0.08(+2.54%)
Mar 27, 2015 3.059 3.156 3.042 3.130 244,213 +0.03(+0.85%)
Mar 26, 2015 3.059 3.121 3.033 3.104 350,780 +0.04(+1.44%)
Mar 25, 2015 3.130 3.130 2.998 3.059 393,256 -0.06(-1.98%)
Mar 24, 2015 3.324 3.359 3.121 3.121 315,833 -0.21(-6.35%)
Mar 23, 2015 3.236 3.350 3.201 3.333 308,072 +0.11(+3.28%)
Mar 20, 2015 3.130 3.227 3.112 3.227 619,931 +0.13(+4.27%)
Mar 19, 2015 2.901 3.104 2.848 3.095 371,390 +0.19(+6.36%)
Mar 18, 2015 2.821 2.936 2.777 2.910 286,438 +0.06(+2.17%)
Mar 17, 2015 2.830 2.901 2.804 2.848 233,854 -0.01(-0.31%)
Mar 16, 2015 2.910 2.936 2.760 2.857 458,907 -0.04(-1.52%)
Mar 13, 2015 2.874 2.927 2.795 2.901 221,862 +0.01(+0.30%)
Mar 12, 2015 2.804 2.892 2.769 2.892 464,398 +0.03(+0.92%)
Mar 11, 2015 2.892 2.936 2.821 2.866 340,224 -0.03(-0.91%)
Mar 10, 2015 3.033 3.068 2.883 2.892 435,117 -0.19(-6.02%)
Mar 09, 2015 3.236 3.315 2.998 3.077 536,706 -0.05(-1.69%)
Mar 06, 2015 3.218 3.359 3.130 3.130 385,177 -0.09(-2.74%)
Mar 05, 2015 3.245 3.350 3.192 3.218 304,164 -0.04(-1.34%)
Mar 04, 2015 3.367 3.288 3.174 3.262 381,099 -0.03(-0.80%)
Mar 03, 2015 3.315 3.446 3.218 3.288 773,579 -0.06(-1.83%)
Mar 02, 2015 3.288 3.385 3.157 3.350 631,202 +0.03(+0.79%)
Feb 27, 2015 3.017 3.332 3.017 3.323 924,559 +0.05(+1.61%)
Feb 26, 2015 3.245 3.271 3.113 3.271 487,804 +0.06(+1.91%)
Feb 25, 2015 3.078 3.236 3.069 3.209 671,511 +0.15(+4.87%)
Feb 24, 2015 3.025 3.095 3.017 3.060 361,519 +0.04(+1.45%)
Feb 23, 2015 3.087 3.113 3.017 3.017 424,975 -0.06(-1.99%)
Feb 20, 2015 3.069 3.131 3.052 3.078 386,994 +0.01(+0.29%)
Feb 19, 2015 3.078 3.104 3.043 3.069 381,708 +0.01(+0.29%)
Feb 18, 2015 3.122 3.131 3.052 3.060 587,280 -0.07(-2.24%)
Feb 17, 2015 3.166 3.201 3.104 3.131 209,362 -0.03(-0.83%)
Feb 13, 2015 3.174 3.157 3.157 3.157 344,283 -0.01(-0.28%)
Feb 12, 2015 3.245 3.253 3.122 3.166 376,543 -0.02(-0.55%)
Feb 11, 2015 3.236 3.288 3.166 3.183 267,084 -0.11(-3.46%)
Feb 10, 2015 3.376 3.376 3.227 3.297 327,644 -0.08(-2.34%)
Feb 09, 2015 3.437 3.455 3.350 3.376 337,064 -0.04(-1.28%)
Feb 06, 2015 3.429 3.474 3.332 3.420 602,141 -0.09(-2.50%)
Feb 05, 2015 3.376 3.569 3.376 3.508 843,622 +0.14(+4.17%)
Feb 04, 2015 3.332 3.455 3.249 3.367 694,052 +0.00(+0.00%)
Feb 03, 2015 3.227 3.367 3.192 3.367 588,418 +0.20(+6.37%)
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.