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 28, 2021 12.77 13.10 12.57 12.89 139,975 +0.21(+1.62%)
May 27, 2021 12.53 12.91 12.35 12.69 171,896 +0.71(+5.96%)
May 26, 2021 12.32 12.73 11.25 11.97 337,801 -0.93(-7.18%)
May 25, 2021 13.88 14.14 12.56 12.90 225,875 -0.84(-6.09%)
May 24, 2021 12.53 13.94 12.53 13.74 187,918 +0.96(+7.51%)
May 21, 2021 12.88 13.12 12.30 12.78 146,549 -0.14(-1.08%)
May 20, 2021 12.84 13.10 12.06 12.92 131,290 +0.15(+1.16%)
May 19, 2021 12.83 13.11 12.30 12.77 175,260 -0.67(-5.00%)
May 18, 2021 12.58 14.22 12.58 13.44 182,018 +1.03(+8.33%)
May 17, 2021 12.03 12.83 11.69 12.41 166,383 +0.05(+0.40%)
May 14, 2021 13.28 13.53 11.65 12.36 252,071 -0.74(-5.64%)
May 13, 2021 13.02 14.11 12.30 13.10 189,218 +0.55(+4.38%)
May 12, 2021 14.48 14.79 12.55 12.55 243,367 -2.02(-13.85%)
May 11, 2021 15.39 15.99 14.11 14.57 276,295 -1.76(-10.80%)
May 10, 2021 15.57 18.53 15.34 16.33 800,139 +1.20(+7.91%)
May 07, 2021 13.81 15.50 13.81 15.13 222,257 +1.51(+11.08%)
May 06, 2021 14.68 14.68 13.46 13.62 123,593 -0.98(-6.69%)
May 05, 2021 14.70 14.75 13.53 14.60 154,583 +0.60(+4.28%)
May 04, 2021 14.97 14.97 12.49 14.00 309,240 -0.68(-4.64%)
May 03, 2021 12.83 15.37 12.01 14.68 445,881 +2.87(+24.31%)
Apr 30, 2021 11.24 12.05 11.24 11.81 59,137 +0.50(+4.42%)
Apr 29, 2021 11.83 11.84 10.98 11.31 58,346 -0.34(-2.89%)
Apr 28, 2021 11.96 12.31 11.50 11.65 56,485 -0.18(-1.53%)
Apr 27, 2021 12.47 12.71 11.49 11.83 151,910 -0.35(-2.90%)
Apr 26, 2021 11.24 12.18 11.05 12.18 204,114 +1.30(+11.99%)
Apr 23, 2021 9.661 10.91 9.488 10.87 140,345 +1.30(+13.53%)
Apr 22, 2021 10.14 10.28 9.226 9.579 248,034 -0.67(-6.56%)
Apr 21, 2021 9.682 10.25 9.479 10.25 116,701 +0.43(+4.34%)
Apr 20, 2021 10.36 10.50 9.235 9.825 266,086 -0.34(-3.31%)
Apr 19, 2021 10.22 10.66 9.472 10.16 259,249 +0.73(+7.74%)
Apr 16, 2021 8.759 9.658 8.759 9.431 65,356 +0.77(+8.90%)
Apr 15, 2021 9.185 9.317 8.611 8.660 40,320 -0.48(-5.29%)
Apr 14, 2021 9.095 9.359 9.046 9.144 23,978 -0.07(-0.80%)
Apr 13, 2021 9.054 9.742 9.038 9.218 49,206 +0.20(+2.18%)
Apr 12, 2021 9.103 9.423 8.989 9.021 60,595 -0.46(-4.84%)
Apr 09, 2021 9.144 9.579 8.718 9.481 47,919 +0.38(+4.14%)
Apr 08, 2021 9.366 9.366 8.716 9.103 46,126 -0.18(-1.94%)
Apr 07, 2021 9.021 9.407 9.021 9.284 45,902 +0.32(+3.57%)
Apr 06, 2021 8.874 9.125 8.677 8.964 27,631 +0.15(+1.67%)
Apr 05, 2021 8.611 9.013 8.250 8.816 67,965 +0.64(+7.82%)
Apr 01, 2021 8.045 8.524 8.045 8.177 34,507 +0.11(+1.42%)
Mar 31, 2021 8.365 8.718 8.037 8.062 73,517 -0.36(-4.28%)
Mar 30, 2021 8.701 8.866 8.308 8.423 53,398 -0.48(-5.43%)
Mar 29, 2021 9.300 9.300 8.398 8.907 81,490 -0.11(-1.18%)
Mar 26, 2021 9.538 9.628 8.701 9.013 73,525 -0.32(-3.43%)
Mar 25, 2021 9.103 9.792 8.607 9.333 102,733 -0.04(-0.44%)
Mar 24, 2021 8.537 9.817 8.209 9.374 154,889 +1.25(+15.45%)
Mar 23, 2021 9.177 9.431 8.070 8.119 144,985 -0.86(-9.59%)
Mar 22, 2021 12.09 12.41 8.660 8.980 550,189 -2.38(-20.94%)
Mar 19, 2021 8.841 11.46 8.816 11.36 381,407 +2.47(+27.77%)
Mar 18, 2021 8.529 9.751 8.455 8.890 219,656 +0.34(+4.03%)
Mar 17, 2021 7.570 8.693 7.545 8.546 147,684 +0.94(+12.41%)
Mar 16, 2021 7.914 7.914 7.586 7.603 52,020 -0.25(-3.24%)
Mar 15, 2021 7.348 8.062 7.192 7.857 197,186 +1.03(+15.14%)
Mar 12, 2021 6.495 7.037 6.397 6.823 78,159 +0.19(+2.84%)
Mar 11, 2021 6.487 6.676 6.358 6.635 70,685 +0.40(+6.45%)
Mar 10, 2021 6.118 6.274 5.905 6.233 40,829 +0.34(+5.70%)
Mar 09, 2021 5.774 6.159 5.774 5.897 40,741 +0.22(+3.90%)
Mar 08, 2021 5.700 5.782 5.577 5.675 48,186 -0.02(-0.29%)
Mar 05, 2021 5.585 5.886 5.339 5.692 70,599 +0.11(+2.06%)
Mar 04, 2021 6.266 6.274 5.374 5.577 86,956 -0.53(-8.72%)
Mar 03, 2021 6.471 6.627 6.110 6.110 35,719 -0.21(-3.37%)
Mar 02, 2021 6.036 6.553 5.946 6.323 44,222 +0.30(+5.04%)
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.