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 )

4.940 +0.150 (+3.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 19, 2024 4.860 4.950 4.830 4.940 423,150 +0.15(+3.13%)
Sep 18, 2024 4.810 4.920 4.750 4.790 439,467 +0.01(+0.21%)
Sep 17, 2024 4.860 4.860 4.750 4.780 490,021 -0.04(-0.83%)
Sep 16, 2024 4.770 4.830 4.700 4.820 351,242 +0.07(+1.47%)
Sep 13, 2024 4.680 4.785 4.680 4.750 407,384 +0.09(+1.93%)
Sep 12, 2024 4.610 4.770 4.610 4.660 435,259 +0.06(+1.30%)
Sep 11, 2024 4.550 4.620 4.530 4.600 492,952 +0.08(+1.77%)
Sep 10, 2024 4.590 4.590 4.452 4.520 530,205 -0.08(-1.74%)
Sep 09, 2024 4.630 4.671 4.580 4.600 405,549 +0.00(+0.00%)
Sep 06, 2024 4.690 4.730 4.590 4.600 498,549 -0.08(-1.71%)
Sep 05, 2024 4.800 4.800 4.680 4.680 618,747 -0.10(-2.09%)
Sep 04, 2024 4.860 4.890 4.780 4.780 568,002 -0.08(-1.65%)
Sep 03, 2024 5.080 5.100 4.860 4.860 662,816 -0.25(-4.89%)
Aug 30, 2024 5.040 5.110 5.010 5.110 283,643 +0.07(+1.39%)
Aug 29, 2024 5.030 5.050 4.975 5.040 282,257 +0.07(+1.41%)
Aug 28, 2024 5.070 5.180 4.960 4.970 560,097 -0.13(-2.55%)
Aug 27, 2024 5.060 5.130 5.010 5.100 517,826 +0.04(+0.79%)
Aug 26, 2024 5.000 5.090 4.940 5.060 616,311 +0.09(+1.81%)
Aug 23, 2024 4.950 5.045 4.900 4.970 676,135 +0.04(+0.81%)
Aug 22, 2024 4.960 5.000 4.930 4.930 336,108 -0.03(-0.60%)
Aug 21, 2024 5.010 5.098 4.960 4.960 525,905 +0.03(+0.61%)
Aug 20, 2024 4.979 4.979 4.891 4.930 446,539 -0.05(-0.99%)
Aug 19, 2024 4.940 5.019 4.940 4.979 429,102 +0.06(+1.21%)
Aug 16, 2024 4.920 4.950 4.853 4.920 383,374 +0.02(+0.40%)
Aug 15, 2024 4.960 4.970 4.871 4.900 486,165 +0.01(+0.20%)
Aug 14, 2024 4.989 5.009 4.866 4.890 460,951 -0.08(-1.59%)
Aug 13, 2024 4.999 5.006 4.871 4.970 601,285 -0.01(-0.20%)
Aug 12, 2024 4.712 4.989 4.683 4.979 1,520,749 +0.25(+5.23%)
Aug 09, 2024 4.633 4.732 4.593 4.732 498,770 +0.06(+1.27%)
Aug 08, 2024 4.702 4.702 4.584 4.673 666,636 +0.01(+0.21%)
Aug 07, 2024 4.762 4.801 4.588 4.663 598,834 -0.05(-1.05%)
Aug 06, 2024 4.554 4.752 4.487 4.712 683,439 +0.10(+2.15%)
Aug 05, 2024 4.485 4.658 4.257 4.613 873,935 -0.10(-2.10%)
Aug 02, 2024 4.811 4.846 4.712 4.712 804,387 -0.18(-3.64%)
Aug 01, 2024 5.029 5.039 4.772 4.890 888,980 -0.12(-2.37%)
Jul 31, 2024 5.237 5.237 4.999 5.009 980,603 -0.07(-1.36%)
Jul 30, 2024 5.247 5.375 4.970 5.078 1,138,658 -0.32(-5.87%)
Jul 29, 2024 5.435 5.440 5.326 5.395 711,605 +0.00(+0.00%)
Jul 26, 2024 5.445 5.450 5.306 5.395 568,495 -0.05(-0.91%)
Jul 25, 2024 5.544 5.554 5.366 5.445 445,997 -0.09(-1.61%)
Jul 24, 2024 5.643 5.653 5.524 5.534 563,645 -0.15(-2.61%)
Jul 23, 2024 5.534 5.692 5.494 5.682 461,622 +0.15(+2.68%)
Jul 22, 2024 5.455 5.598 5.435 5.534 421,621 +0.12(+2.19%)
Jul 19, 2024 5.524 5.524 5.356 5.415 431,131 -0.07(-1.26%)
Jul 18, 2024 5.603 5.623 5.395 5.484 598,154 -0.12(-2.12%)
Jul 17, 2024 5.692 5.707 5.564 5.603 456,918 -0.09(-1.57%)
Jul 16, 2024 5.583 5.707 5.554 5.692 362,499 +0.13(+2.31%)
Jul 15, 2024 5.603 5.682 5.544 5.564 633,239 +0.00(+0.00%)
Jul 12, 2024 5.742 5.742 5.554 5.564 392,404 -0.11(-1.92%)
Jul 11, 2024 5.623 5.692 5.559 5.672 346,118 +0.08(+1.42%)
Jul 10, 2024 5.623 5.638 5.564 5.593 345,319 +0.01(+0.18%)
Jul 09, 2024 5.623 5.623 5.573 5.583 468,995 +0.00(+0.00%)
Jul 08, 2024 5.663 5.702 5.564 5.583 709,595 -0.22(-3.75%)
Jul 05, 2024 6.059 6.071 5.791 5.801 566,994 -0.29(-4.72%)
Jul 03, 2024 6.039 6.158 6.039 6.088 284,084 +0.09(+1.49%)
Jul 02, 2024 5.851 6.049 5.831 5.999 682,939 +0.16(+2.71%)
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.