Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

12.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2023 4.778 4.837 4.690 4.729 94,727 -0.08(-1.63%)
Jun 29, 2023 4.563 4.847 4.528 4.808 197,117 +0.20(+4.26%)
Jun 28, 2023 4.288 4.661 4.284 4.612 162,684 +0.26(+5.86%)
Jun 27, 2023 4.268 4.366 4.246 4.357 215,551 +0.14(+3.26%)
Jun 26, 2023 4.288 4.347 4.170 4.219 190,680 -0.06(-1.38%)
Jun 23, 2023 4.121 4.298 4.121 4.278 52,853 +0.11(+2.59%)
Jun 22, 2023 4.200 4.278 4.043 4.170 83,494 -0.07(-1.62%)
Jun 21, 2023 4.170 4.258 4.062 4.239 89,036 +0.08(+2.01%)
Jun 20, 2023 4.077 4.175 4.009 4.155 156,747 +0.11(+2.65%)
Jun 16, 2023 4.126 4.139 4.048 4.048 60,931 -0.07(-1.66%)
Jun 15, 2023 4.302 4.350 4.068 4.116 260,475 -0.17(-3.87%)
Jun 14, 2023 4.136 4.380 4.126 4.282 109,595 +0.12(+2.81%)
Jun 13, 2023 4.107 4.212 4.107 4.165 88,367 +0.08(+1.91%)
Jun 12, 2023 4.224 4.233 4.029 4.087 109,167 -0.15(-3.46%)
Jun 09, 2023 4.331 4.360 4.180 4.233 93,297 -0.08(-1.81%)
Jun 08, 2023 4.282 4.394 4.282 4.311 69,983 +0.04(+0.91%)
Jun 07, 2023 4.341 4.399 4.263 4.272 132,422 -0.07(-1.57%)
Jun 06, 2023 4.302 4.380 4.138 4.341 83,345 +0.04(+0.91%)
Jun 05, 2023 4.243 4.390 4.165 4.302 132,252 +0.06(+1.38%)
Jun 02, 2023 4.097 4.272 4.087 4.243 120,724 +0.17(+4.07%)
Jun 01, 2023 3.951 4.102 3.951 4.077 98,211 +0.13(+3.21%)
May 31, 2023 4.107 4.107 3.931 3.951 157,865 -0.20(-4.71%)
May 30, 2023 4.165 4.272 4.111 4.146 131,919 -0.06(-1.39%)
May 26, 2023 4.029 4.295 4.029 4.204 192,488 +0.18(+4.36%)
May 25, 2023 4.380 4.487 4.009 4.029 309,389 -0.35(-8.02%)
May 24, 2023 4.565 4.565 4.360 4.380 91,114 -0.21(-4.67%)
May 23, 2023 4.750 4.828 4.594 4.594 120,498 -0.18(-3.68%)
May 22, 2023 4.760 4.819 4.711 4.770 66,732 +0.01(+0.20%)
May 19, 2023 4.731 4.809 4.672 4.760 67,231 +0.03(+0.62%)
May 18, 2023 4.721 4.819 4.692 4.731 49,779 -0.04(-0.82%)
May 17, 2023 4.838 4.867 4.731 4.770 113,478 -0.08(-1.61%)
May 16, 2023 4.799 4.926 4.799 4.848 164,852 +0.02(+0.40%)
May 15, 2023 4.692 4.887 4.653 4.828 142,843 +0.13(+2.70%)
May 12, 2023 4.858 4.858 4.555 4.702 218,043 -0.17(-3.41%)
May 11, 2023 4.877 4.955 4.780 4.867 119,568 +0.07(+1.42%)
May 10, 2023 4.828 4.906 4.731 4.799 96,889 -0.08(-1.60%)
May 09, 2023 4.546 4.926 4.546 4.877 223,885 +0.39(+8.70%)
May 08, 2023 4.487 4.622 4.478 4.487 115,147 +0.03(+0.66%)
May 05, 2023 4.380 4.516 4.380 4.458 97,387 +0.11(+2.47%)
May 04, 2023 4.497 4.497 4.282 4.350 224,896 -0.17(-3.67%)
May 03, 2023 4.419 4.546 4.390 4.516 158,125 +0.09(+1.98%)
May 02, 2023 4.546 4.566 4.399 4.429 211,156 -0.16(-3.40%)
May 01, 2023 4.711 4.755 4.487 4.585 97,679 -0.15(-3.09%)
Apr 28, 2023 4.653 4.789 4.653 4.731 134,877 +0.07(+1.46%)
Apr 27, 2023 4.682 4.746 4.643 4.663 113,480 -0.04(-0.83%)
Apr 26, 2023 4.858 4.858 4.682 4.702 165,823 -0.06(-1.23%)
Apr 25, 2023 4.848 4.905 4.672 4.760 246,036 -0.12(-2.40%)
Apr 24, 2023 4.975 4.975 4.869 4.877 72,091 -0.16(-3.10%)
Apr 21, 2023 5.033 5.053 4.965 5.033 89,461 -0.03(-0.58%)
Apr 20, 2023 5.072 5.189 5.024 5.063 146,595 -0.05(-0.95%)
Apr 19, 2023 4.975 5.141 4.975 5.111 219,621 +0.07(+1.35%)
Apr 18, 2023 4.897 5.053 4.819 5.043 210,549 +0.13(+2.58%)
Apr 17, 2023 4.760 4.946 4.702 4.916 106,660 +0.16(+3.28%)
Apr 14, 2023 4.702 4.799 4.702 4.760 108,062 +0.02(+0.41%)
Apr 13, 2023 4.741 4.780 4.721 4.741 111,051 +0.00(+0.00%)
Apr 12, 2023 4.702 4.788 4.653 4.741 186,155 +0.02(+0.41%)
Apr 11, 2023 4.468 4.788 4.468 4.721 518,327 +0.24(+5.45%)
Apr 10, 2023 4.302 4.516 4.292 4.477 147,972 +0.13(+2.91%)
Apr 06, 2023 4.487 4.525 4.263 4.350 350,498 -0.16(-3.46%)
Apr 05, 2023 4.663 4.663 4.409 4.507 238,374 -0.12(-2.53%)
Apr 04, 2023 4.711 4.741 4.575 4.624 217,621 -0.11(-2.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.