Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
5.616
5.631
5.501
5.530
439,114
-0.04(-0.77%)
May 23, 2011
5.508
5.609
5.494
5.573
324,442
+0.00(+0.00%)
May 20, 2011
5.508
5.688
5.508
5.573
248,639
+0.04(+0.78%)
May 19, 2011
5.623
5.659
5.530
5.530
207,082
-0.05(-0.90%)
May 18, 2011
5.638
5.681
5.566
5.580
320,850
-0.03(-0.51%)
May 17, 2011
5.715
5.729
5.602
5.609
541,184
-0.15(-2.57%)
May 16, 2011
5.792
5.877
5.743
5.757
314,749
-0.08(-1.33%)
May 13, 2011
5.813
5.849
5.729
5.834
301,765
+0.00(+0.00%)
May 12, 2011
5.679
5.870
5.658
5.834
625,369
+0.11(+1.84%)
May 11, 2011
5.701
5.729
5.637
5.729
439,496
+0.01(+0.12%)
May 10, 2011
5.686
5.722
5.637
5.722
323,134
+0.06(+1.12%)
May 09, 2011
5.602
5.672
5.581
5.658
358,723
+0.09(+1.65%)
May 06, 2011
5.560
5.679
5.553
5.567
406,685
+0.02(+0.38%)
May 05, 2011
5.475
5.630
5.461
5.546
516,932
+0.03(+0.51%)
May 04, 2011
5.792
5.792
5.461
5.517
1,128,886
-0.19(-3.33%)
May 03, 2011
5.736
5.750
5.672
5.708
295,657
-0.06(-0.98%)
May 02, 2011
5.750
5.764
5.722
5.764
351,744
+0.02(+0.37%)
Apr 29, 2011
5.722
5.750
5.701
5.743
307,426
+0.04(+0.74%)
Apr 28, 2011
5.778
5.799
5.694
5.701
300,544
-0.08(-1.34%)
Apr 27, 2011
5.722
5.778
5.672
5.778
534,829
-0.07(-1.20%)
Apr 26, 2011
5.750
5.863
5.750
5.849
496,292
+0.09(+1.59%)
Apr 25, 2011
5.771
5.778
5.743
5.757
322,414
-0.04(-0.73%)
Apr 21, 2011
5.849
5.863
5.792
5.799
368,625
-0.05(-0.84%)
Apr 20, 2011
5.799
5.884
5.778
5.849
529,395
+0.04(+0.61%)
Apr 19, 2011
5.778
5.813
5.743
5.813
513,256
+0.06(+0.98%)
Apr 18, 2011
5.820
5.849
5.651
5.757
507,601
-0.10(-1.68%)
Apr 15, 2011
5.849
5.884
5.813
5.856
511,787
+0.01(+0.12%)
Apr 14, 2011
5.884
5.884
5.813
5.849
746,538
-0.04(-0.60%)
Apr 13, 2011
5.898
5.905
5.849
5.884
1,254,899
+0.04(+0.60%)
Apr 12, 2011
5.898
5.905
5.813
5.849
4,224,918
-0.68(-10.37%)
Apr 11, 2011
6.659
6.680
6.476
6.525
127,716
-0.09(-1.38%)
Apr 08, 2011
6.736
6.743
6.588
6.617
109,025
-0.06(-0.84%)
Apr 07, 2011
6.631
6.729
6.631
6.673
95,824
+0.02(+0.32%)
Apr 06, 2011
6.673
6.891
6.603
6.652
236,787
-0.01(-0.21%)
Apr 05, 2011
6.694
6.758
6.652
6.666
172,422
-0.04(-0.63%)
Apr 04, 2011
6.588
6.758
6.588
6.708
212,431
+0.17(+2.59%)
Apr 01, 2011
6.412
6.588
6.384
6.539
179,297
+0.16(+2.43%)
Mar 31, 2011
6.307
6.398
6.300
6.384
124,662
+0.11(+1.68%)
Mar 30, 2011
6.187
6.292
6.173
6.278
92,633
+0.11(+1.83%)
Mar 29, 2011
6.173
6.250
6.166
6.166
96,817
-0.04(-0.57%)
Mar 28, 2011
6.342
6.363
6.180
6.201
134,633
-0.17(-2.65%)
Mar 25, 2011
6.250
6.370
6.208
6.370
180,402
+0.18(+2.84%)
Mar 24, 2011
6.264
6.307
6.194
6.194
137,628
-0.04(-0.57%)
Mar 23, 2011
6.222
6.264
6.166
6.229
111,544
+0.01(+0.23%)
Mar 22, 2011
6.250
6.285
6.130
6.215
100,545
-0.02(-0.34%)
Mar 21, 2011
6.215
6.257
6.180
6.236
171,127
+0.23(+3.87%)
Mar 18, 2011
6.018
6.032
5.954
6.004
168,447
+0.05(+0.83%)
Mar 17, 2011
6.025
6.025
5.898
5.954
120,250
+0.06(+1.08%)
Mar 16, 2011
5.947
6.060
5.813
5.891
214,089
-0.03(-0.48%)
Mar 15, 2011
5.968
6.159
5.919
5.919
352,047
-0.24(-3.89%)
Mar 14, 2011
6.130
6.201
6.095
6.159
85,066
-0.03(-0.46%)
Mar 11, 2011
6.152
6.222
6.074
6.187
179,044
+0.03(+0.46%)
Mar 10, 2011
6.349
6.370
6.116
6.159
339,159
-0.24(-3.74%)
Mar 09, 2011
6.476
6.476
6.363
6.398
77,417
-0.07(-1.09%)
Mar 08, 2011
6.490
6.518
6.414
6.469
109,747
+0.02(+0.33%)
Mar 07, 2011
6.483
6.511
6.349
6.448
147,086
-0.01(-0.22%)
Mar 04, 2011
6.567
6.567
6.328
6.462
249,193
-0.08(-1.19%)
Mar 03, 2011
6.448
6.588
6.384
6.539
152,445
+0.16(+2.43%)
Mar 02, 2011
6.377
6.412
6.285
6.384
95,612
+0.02(+0.33%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.