Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Euroseas Ltd (NQ: ESEA )

41.41 +0.66 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.292 2.473 2.152 2.242 86,486 -0.02(-1.09%)
May 28, 2020 2.737 2.737 2.267 2.267 381,366 -0.54(-19.12%)
May 27, 2020 3.273 4.204 2.490 2.803 13,824,261 +0.80(+39.92%)
May 26, 2020 2.020 2.020 1.838 2.003 15,128 +0.16(+8.97%)
May 22, 2020 1.789 1.921 1.789 1.838 3,517 -0.00(-0.24%)
May 21, 2020 1.830 1.855 1.773 1.843 9,446 +0.07(+3.97%)
May 20, 2020 1.814 1.843 1.748 1.772 11,399 -0.05(-2.72%)
May 19, 2020 1.921 2.012 1.818 1.822 10,568 -0.04(-2.21%)
May 18, 2020 1.805 1.946 1.731 1.863 11,524 +0.03(+1.80%)
May 15, 2020 1.880 1.979 1.591 1.830 48,034 -0.08(-4.04%)
May 14, 2020 1.904 1.958 1.904 1.907 9,867 +0.00(+0.15%)
May 13, 2020 1.954 2.024 1.880 1.904 12,399 -0.12(-5.71%)
May 12, 2020 1.946 2.143 1.937 2.020 50,853 +0.07(+3.81%)
May 11, 2020 1.830 2.028 1.772 1.946 37,093 +0.14(+7.76%)
May 08, 2020 1.830 1.855 1.805 1.805 7,763 +0.01(+0.45%)
May 07, 2020 1.830 1.912 1.781 1.797 20,582 -0.07(-3.54%)
May 06, 2020 1.772 1.979 1.772 1.863 17,638 +0.16(+9.71%)
May 05, 2020 1.715 1.847 1.698 1.698 14,052 -0.06(-3.29%)
May 04, 2020 1.864 1.864 1.694 1.756 23,507 -0.13(-6.99%)
May 01, 2020 1.896 1.904 1.855 1.888 8,490 -0.05(-2.55%)
Apr 30, 2020 1.913 1.979 1.896 1.937 8,708 -0.11(-5.24%)
Apr 29, 2020 1.987 2.127 1.914 2.045 26,317 +0.06(+2.90%)
Apr 28, 2020 1.913 2.020 1.855 1.987 55,257 +0.06(+2.99%)
Apr 27, 2020 1.888 1.937 1.814 1.929 22,978 +0.03(+1.78%)
Apr 24, 2020 1.987 1.987 1.772 1.895 39,664 +0.02(+0.83%)
Apr 23, 2020 1.814 2.020 1.814 1.880 28,573 +0.08(+4.59%)
Apr 22, 2020 1.904 2.045 1.748 1.797 87,705 -0.35(-16.15%)
Apr 21, 2020 2.556 2.556 1.921 2.143 211,605 -0.31(-12.75%)
Apr 20, 2020 1.649 3.042 1.649 2.457 715,329 +0.65(+36.07%)
Apr 17, 2020 1.855 1.855 1.748 1.805 19,771 -0.06(-3.10%)
Apr 16, 2020 1.797 1.863 1.649 1.863 9,281 -0.01(-0.44%)
Apr 15, 2020 2.061 2.061 1.756 1.871 18,632 -0.15(-7.35%)
Apr 14, 2020 1.814 2.143 1.764 2.020 51,247 +0.22(+12.39%)
Apr 13, 2020 1.805 1.805 1.748 1.797 9,355 +0.04(+2.35%)
Apr 09, 2020 1.731 1.880 1.657 1.756 17,345 +0.17(+10.93%)
Apr 08, 2020 1.772 1.772 1.536 1.583 15,037 -0.07(-4.00%)
Apr 07, 2020 1.657 1.740 1.649 1.649 15,555 +0.00(+0.00%)
Apr 06, 2020 1.641 1.829 1.641 1.649 5,676 +0.01(+0.55%)
Apr 03, 2020 1.542 1.736 1.542 1.640 8,369 +0.04(+2.79%)
Apr 02, 2020 1.813 1.896 1.550 1.595 71,553 -0.14(-8.29%)
Apr 01, 2020 1.731 2.110 1.731 1.740 13,136 -0.12(-6.22%)
Mar 31, 2020 2.143 2.374 1.731 1.855 37,477 -0.11(-5.66%)
Mar 30, 2020 1.822 2.399 1.667 1.966 232,425 +0.23(+13.03%)
Mar 27, 2020 1.715 2.061 1.319 1.740 135,976 +0.02(+0.91%)
Mar 26, 2020 1.805 1.888 1.599 1.724 13,795 +0.00(+0.05%)
Mar 25, 2020 1.624 1.781 1.525 1.723 8,785 +0.04(+2.20%)
Mar 24, 2020 1.828 1.828 1.649 1.686 6,439 +0.11(+7.07%)
Mar 23, 2020 1.641 1.937 1.401 1.575 6,618 -0.21(-11.98%)
Mar 20, 2020 1.525 1.789 1.476 1.789 12,008 +0.26(+16.67%)
Mar 19, 2020 1.426 1.566 1.426 1.533 7,421 +0.11(+7.51%)
Mar 18, 2020 1.550 1.624 1.195 1.426 28,031 -0.34(-19.22%)
Mar 17, 2020 1.690 2.003 1.499 1.766 37,130 +0.12(+7.08%)
Mar 16, 2020 3.199 3.199 1.443 1.649 38,519 +0.04(+2.56%)
Mar 13, 2020 1.822 2.091 1.443 1.608 93,885 -0.15(-8.49%)
Mar 12, 2020 1.649 1.855 1.014 1.757 30,954 +0.03(+1.96%)
Mar 11, 2020 1.765 1.871 1.685 1.723 18,042 -0.14(-7.52%)
Mar 10, 2020 1.847 1.954 1.756 1.863 29,246 +0.12(+7.11%)
Mar 09, 2020 2.028 2.201 1.731 1.740 32,913 -0.29(-14.23%)
Mar 06, 2020 2.185 2.447 2.028 2.028 20,378 -0.21(-9.23%)
Mar 05, 2020 2.152 2.419 2.152 2.234 28,405 +0.03(+1.50%)
Mar 04, 2020 2.440 3.487 2.185 2.201 459,671 -0.12(-4.98%)
Mar 03, 2020 2.300 2.333 2.152 2.317 23,074 +0.16(+7.66%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.