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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

10.27 -0.44 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 10.55 10.62 10.05 10.12 288,646 -0.43(-4.11%)
Jun 21, 2024 10.85 10.85 10.48 10.55 164,533 -0.32(-2.90%)
Jun 20, 2024 10.52 11.01 10.52 10.87 226,825 +0.34(+3.28%)
Jun 18, 2024 10.68 10.88 10.50 10.52 185,177 -0.04(-0.37%)
Jun 17, 2024 10.49 10.66 10.36 10.56 245,412 +0.09(+0.85%)
Jun 14, 2024 10.84 10.85 10.28 10.47 327,168 -0.50(-4.58%)
Jun 13, 2024 11.32 11.32 10.94 10.98 226,251 -0.35(-3.13%)
Jun 12, 2024 11.37 11.53 11.04 11.33 274,998 +0.03(+0.26%)
Jun 11, 2024 11.87 11.91 11.23 11.30 281,723 -0.68(-5.67%)
Jun 10, 2024 11.70 12.05 11.58 11.98 275,372 +0.27(+2.27%)
Jun 07, 2024 11.82 11.92 11.65 11.72 155,623 -0.19(-1.57%)
Jun 06, 2024 12.04 12.05 11.73 11.90 151,361 -0.11(-0.90%)
Jun 05, 2024 11.69 12.30 11.57 12.01 199,570 +0.31(+2.61%)
Jun 04, 2024 11.84 12.61 11.60 11.71 313,065 -0.30(-2.46%)
Jun 03, 2024 12.02 12.08 11.53 12.00 278,274 -0.02(-0.16%)
May 31, 2024 12.16 12.40 11.92 12.02 313,893 +0.00(+0.00%)
May 30, 2024 11.94 12.10 11.72 12.02 230,188 +0.21(+1.75%)
May 29, 2024 11.85 12.25 11.66 11.81 285,306 -0.14(-1.15%)
May 28, 2024 11.87 12.19 11.80 11.95 285,274 +0.12(+1.00%)
May 24, 2024 12.02 12.39 11.75 11.83 248,587 -0.15(-1.23%)
May 23, 2024 12.18 12.31 11.84 11.98 218,458 -0.09(-0.73%)
May 22, 2024 12.51 12.54 11.85 12.07 417,781 -0.52(-4.15%)
May 21, 2024 12.89 13.00 12.45 12.59 477,126 -0.32(-2.44%)
May 20, 2024 11.87 13.00 11.82 12.91 871,626 +1.05(+8.89%)
May 17, 2024 11.63 11.99 11.48 11.85 503,704 +0.29(+2.47%)
May 16, 2024 10.60 11.67 10.53 11.57 790,769 +1.15(+11.07%)
May 15, 2024 10.88 10.88 9.706 10.42 601,847 -0.17(-1.58%)
May 14, 2024 10.23 10.63 10.23 10.58 279,045 +0.33(+3.27%)
May 13, 2024 10.37 10.45 10.18 10.25 375,443 -0.15(-1.42%)
May 10, 2024 10.45 10.60 10.37 10.40 297,781 -0.06(-0.57%)
May 09, 2024 10.14 10.53 10.14 10.46 387,808 +0.35(+3.51%)
May 08, 2024 10.08 10.26 9.964 10.10 323,333 +0.03(+0.29%)
May 07, 2024 9.460 10.08 9.450 10.07 596,348 +0.61(+6.46%)
May 06, 2024 9.509 9.608 9.273 9.460 245,308 -0.05(-0.52%)
May 03, 2024 9.460 9.519 9.277 9.509 200,700 +0.07(+0.78%)
May 02, 2024 9.204 9.470 9.194 9.435 234,026 +0.30(+3.29%)
May 01, 2024 9.411 9.411 9.075 9.135 189,520 -0.30(-3.13%)
Apr 30, 2024 9.351 9.568 9.263 9.430 258,942 +0.08(+0.84%)
Apr 29, 2024 9.460 9.489 9.115 9.351 241,848 -0.08(-0.84%)
Apr 26, 2024 9.282 9.558 9.230 9.430 212,350 +0.12(+1.27%)
Apr 25, 2024 9.243 9.381 9.164 9.312 169,927 +0.04(+0.43%)
Apr 24, 2024 9.332 9.503 9.174 9.273 185,294 -0.05(-0.53%)
Apr 23, 2024 9.184 9.411 9.026 9.322 236,374 +0.14(+1.50%)
Apr 22, 2024 9.213 9.342 8.977 9.184 232,269 +0.01(+0.11%)
Apr 19, 2024 9.519 9.519 9.125 9.174 256,150 -0.24(-2.51%)
Apr 18, 2024 9.115 9.509 8.879 9.411 543,689 +0.27(+2.91%)
Apr 17, 2024 9.164 9.233 8.908 9.144 565,882 +0.22(+2.48%)
Apr 16, 2024 8.366 9.174 8.248 8.923 1,332,146 +0.57(+6.78%)
Apr 15, 2024 8.671 8.809 8.317 8.356 185,167 -0.23(-2.64%)
Apr 12, 2024 8.750 8.928 8.543 8.583 203,218 -0.21(-2.35%)
Apr 11, 2024 8.691 9.243 8.691 8.790 481,213 +0.27(+3.12%)
Apr 10, 2024 8.405 8.731 8.356 8.524 297,841 +0.21(+2.49%)
Apr 09, 2024 8.671 8.711 8.307 8.317 201,834 -0.35(-4.09%)
Apr 08, 2024 8.524 9.088 8.504 8.671 664,316 +0.55(+6.80%)
Apr 05, 2024 8.346 8.435 8.110 8.120 188,850 -0.23(-2.72%)
Apr 04, 2024 8.652 8.652 8.307 8.346 106,117 -0.27(-3.09%)
Apr 03, 2024 8.386 8.770 8.386 8.612 151,775 +0.30(+3.55%)
Apr 02, 2024 8.494 8.494 8.198 8.317 274,879 -0.17(-1.97%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.