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 )

10.51 -0.23 (-2.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
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%)
Apr 03, 2023 4.975 4.994 4.575 4.731 510,491 -0.20(-4.15%)
Mar 31, 2023 4.858 5.004 4.858 4.936 185,439 +0.04(+0.80%)
Mar 30, 2023 5.024 5.045 4.867 4.897 213,118 -0.12(-2.43%)
Mar 29, 2023 5.213 5.242 4.999 5.019 324,506 -0.19(-3.72%)
Mar 28, 2023 5.038 5.329 5.012 5.213 188,299 +0.15(+2.87%)
Mar 27, 2023 5.388 5.388 4.990 5.067 347,364 -0.32(-5.95%)
Mar 24, 2023 5.242 5.402 5.232 5.388 80,995 +0.11(+2.02%)
Mar 23, 2023 5.184 5.426 5.184 5.281 157,698 +0.12(+2.26%)
Mar 22, 2023 5.310 5.310 5.087 5.164 274,242 -0.16(-2.92%)
Mar 21, 2023 5.417 5.572 5.310 5.320 161,601 -0.10(-1.79%)
Mar 20, 2023 5.358 5.475 5.329 5.417 259,671 +0.11(+2.01%)
Mar 17, 2023 5.455 5.499 5.198 5.310 363,597 -0.15(-2.67%)
Mar 16, 2023 5.339 5.470 4.990 5.455 573,728 +0.07(+1.26%)
Mar 15, 2023 5.397 5.494 5.234 5.388 340,449 -0.28(-4.97%)
Mar 14, 2023 5.630 5.955 5.155 5.669 1,009,581 -0.28(-4.73%)
Mar 13, 2023 6.019 6.096 5.786 5.951 278,690 -0.17(-2.85%)
Mar 10, 2023 6.349 6.387 6.091 6.125 190,299 -0.09(-1.41%)
Mar 09, 2023 6.504 6.514 6.145 6.213 283,725 -0.23(-3.61%)
Mar 08, 2023 6.426 6.662 6.387 6.446 308,502 +0.09(+1.37%)
Mar 07, 2023 6.417 6.504 6.281 6.358 185,613 -0.07(-1.06%)
Mar 06, 2023 6.635 6.698 6.412 6.426 243,543 -0.17(-2.50%)
Mar 03, 2023 6.552 6.717 6.368 6.591 247,875 +0.06(+0.89%)
Mar 02, 2023 6.504 6.601 6.402 6.533 207,368 -0.05(-0.74%)
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.