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 )

10.28 -0.46 (-4.28%)
Streaming Delayed Price Updated: 2:19 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, 2022 10.49 10.58 9.720 9.806 668,079 -0.52(-5.00%)
May 27, 2022 10.24 10.41 9.892 10.32 684,612 +0.00(+0.00%)
May 26, 2022 10.15 10.41 10.15 10.32 293,895 -0.09(-0.83%)
May 25, 2022 10.32 10.41 9.978 10.41 287,790 +0.26(+2.54%)
May 24, 2022 10.32 10.32 9.978 10.15 619,707 -0.43(-4.07%)
May 23, 2022 10.32 10.58 10.02 10.58 512,103 +0.43(+4.24%)
May 20, 2022 10.32 10.58 9.978 10.15 420,266 -0.17(-1.67%)
May 19, 2022 9.720 10.32 9.634 10.32 396,850 +0.52(+5.26%)
May 18, 2022 10.06 10.32 9.634 9.806 370,380 -0.26(-2.56%)
May 17, 2022 10.06 10.32 9.892 10.06 382,203 +0.34(+3.54%)
May 16, 2022 9.720 9.978 9.634 9.720 321,851 +0.26(+2.73%)
May 13, 2022 9.118 9.806 9.118 9.462 587,304 +0.52(+5.77%)
May 12, 2022 9.290 9.376 8.860 8.946 429,734 -0.52(-5.45%)
May 11, 2022 9.548 9.892 9.290 9.462 518,522 +0.34(+3.77%)
May 10, 2022 8.946 9.290 8.860 9.118 316,217 +0.26(+2.91%)
May 09, 2022 9.548 9.548 8.688 8.860 419,289 -0.77(-8.04%)
May 06, 2022 9.720 9.720 9.204 9.634 174,418 +0.00(+0.00%)
May 05, 2022 9.978 9.978 9.291 9.634 188,518 -0.26(-2.61%)
May 04, 2022 9.376 9.892 9.290 9.892 515,793 +0.60(+6.48%)
May 03, 2022 8.774 9.290 8.774 9.290 161,011 +0.43(+4.85%)
May 02, 2022 8.774 8.946 8.688 8.860 125,084 -0.09(-0.96%)
Apr 29, 2022 9.118 9.204 8.688 8.946 213,462 -0.17(-1.89%)
Apr 28, 2022 9.290 9.290 9.032 9.118 130,729 -0.09(-0.93%)
Apr 27, 2022 9.032 9.375 8.946 9.204 288,549 +0.26(+2.88%)
Apr 26, 2022 9.032 9.161 8.689 8.946 339,563 +0.17(+1.96%)
Apr 25, 2022 9.376 9.376 8.431 8.774 879,373 -0.77(-8.11%)
Apr 22, 2022 9.634 9.892 9.462 9.548 222,488 -0.17(-1.77%)
Apr 21, 2022 10.15 10.49 9.720 9.720 518,046 -0.17(-1.74%)
Apr 20, 2022 10.15 10.24 9.806 9.892 184,385 -0.17(-1.71%)
Apr 19, 2022 10.15 10.24 9.892 10.06 381,267 -0.09(-0.85%)
Apr 18, 2022 10.24 10.54 9.978 10.15 524,176 +0.00(+0.00%)
Apr 14, 2022 9.548 10.15 9.477 10.15 454,760 +0.77(+8.26%)
Apr 13, 2022 9.204 9.462 9.032 9.376 193,678 +0.17(+1.87%)
Apr 12, 2022 9.204 9.333 8.860 9.204 460,979 +0.00(+0.00%)
Apr 11, 2022 9.634 9.634 9.118 9.204 454,444 -0.43(-4.46%)
Apr 08, 2022 9.720 9.939 9.548 9.634 454,697 +0.00(+0.00%)
Apr 07, 2022 9.462 9.634 9.290 9.634 453,336 +0.43(+4.67%)
Apr 06, 2022 9.548 9.720 9.032 9.204 440,025 -0.26(-2.73%)
Apr 05, 2022 9.462 9.720 9.376 9.462 416,484 +0.00(+0.00%)
Apr 04, 2022 9.892 9.892 9.462 9.462 302,926 -0.43(-4.35%)
Apr 01, 2022 9.806 10.15 9.720 9.892 221,238 +0.09(+0.88%)
Mar 31, 2022 10.06 10.15 9.806 9.806 176,148 -0.17(-1.72%)
Mar 30, 2022 9.806 10.24 9.763 9.978 348,940 +0.17(+1.75%)
Mar 29, 2022 9.720 9.978 9.290 9.806 426,892 -0.17(-1.72%)
Mar 28, 2022 9.720 10.11 9.548 9.978 289,665 +0.09(+0.87%)
Mar 25, 2022 9.978 9.978 9.634 9.892 271,490 -0.17(-1.71%)
Mar 24, 2022 10.49 10.49 9.806 10.06 269,765 -0.09(-0.85%)
Mar 23, 2022 9.903 10.23 9.821 10.15 321,976 +0.33(+3.36%)
Mar 22, 2022 9.820 9.985 9.655 9.820 303,993 +0.08(+0.85%)
Mar 21, 2022 9.903 9.903 9.573 9.738 280,512 +0.08(+0.85%)
Mar 18, 2022 9.738 10.07 9.655 9.655 301,344 -0.17(-1.68%)
Mar 17, 2022 9.738 9.985 9.655 9.820 149,579 +0.17(+1.71%)
Mar 16, 2022 9.325 9.738 9.325 9.655 247,083 +0.58(+6.36%)
Mar 15, 2022 9.573 9.820 9.077 9.077 637,099 -0.50(-5.17%)
Mar 14, 2022 10.48 10.49 9.490 9.573 630,980 -0.99(-9.37%)
Mar 11, 2022 10.98 10.98 10.48 10.56 458,850 -0.41(-3.76%)
Mar 10, 2022 10.81 11.14 10.40 10.98 971,476 +0.50(+4.73%)
Mar 09, 2022 10.56 10.98 10.32 10.48 931,668 +0.33(+3.25%)
Mar 08, 2022 10.48 10.65 9.985 10.15 719,303 -0.25(-2.38%)
Mar 07, 2022 9.490 10.48 9.408 10.40 1,447,790 +0.99(+10.53%)
Mar 04, 2022 9.490 9.492 9.242 9.408 320,659 -0.17(-1.72%)
Mar 03, 2022 9.738 9.820 9.490 9.573 219,807 -0.17(-1.69%)
Mar 02, 2022 9.325 9.738 9.325 9.738 763,643 +0.50(+5.36%)
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.