Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Seanergy Maritime Hl (NQ: SHIP )

12.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 7.340 7.766 7.340 7.390 113,049 -0.19(-2.48%)
Jan 30, 2024 7.598 7.687 7.449 7.578 118,391 -0.03(-0.39%)
Jan 29, 2024 7.825 7.835 7.508 7.607 122,469 -0.32(-3.99%)
Jan 26, 2024 7.479 8.082 7.424 7.924 290,832 +0.46(+6.09%)
Jan 25, 2024 7.795 7.843 7.321 7.469 129,563 -0.33(-4.19%)
Jan 24, 2024 7.667 7.964 7.667 7.795 109,545 +0.13(+1.68%)
Jan 23, 2024 7.677 7.795 7.489 7.667 131,423 -0.12(-1.52%)
Jan 22, 2024 7.825 7.993 7.776 7.785 129,101 -0.13(-1.62%)
Jan 19, 2024 8.142 8.240 7.855 7.914 133,577 -0.20(-2.44%)
Jan 18, 2024 7.449 8.122 7.449 8.112 266,086 +0.75(+10.21%)
Jan 17, 2024 7.340 7.500 7.271 7.360 87,314 -0.05(-0.67%)
Jan 16, 2024 7.815 7.914 7.357 7.410 227,051 -0.10(-1.32%)
Jan 12, 2024 7.222 7.756 7.222 7.508 200,464 +0.37(+5.12%)
Jan 11, 2024 7.340 7.340 7.103 7.142 62,677 -0.15(-2.04%)
Jan 10, 2024 7.004 7.469 7.004 7.291 187,585 +0.33(+4.69%)
Jan 09, 2024 7.123 7.162 6.865 6.964 164,770 -0.27(-3.69%)
Jan 08, 2024 7.924 7.939 7.202 7.231 347,558 -0.75(-9.42%)
Jan 05, 2024 7.835 8.142 7.835 7.983 252,672 +0.11(+1.38%)
Jan 04, 2024 7.558 7.944 7.558 7.875 335,863 +0.21(+2.71%)
Jan 03, 2024 7.390 7.835 7.331 7.667 205,834 +0.17(+2.24%)
Jan 02, 2024 7.805 7.815 7.479 7.499 102,077 -0.25(-3.19%)
Dec 29, 2023 7.795 7.835 7.607 7.746 150,378 +0.01(+0.13%)
Dec 28, 2023 7.578 7.756 7.568 7.736 213,281 +0.15(+1.96%)
Dec 27, 2023 7.400 7.825 7.343 7.588 270,932 +0.26(+3.51%)
Dec 26, 2023 7.231 7.459 7.182 7.330 175,106 +0.06(+0.82%)
Dec 22, 2023 7.152 7.370 7.123 7.271 128,690 +0.17(+2.37%)
Dec 21, 2023 7.053 7.133 6.994 7.103 55,117 +0.15(+2.21%)
Dec 20, 2023 7.068 7.235 6.920 6.950 119,906 -0.12(-1.67%)
Dec 19, 2023 7.117 7.354 6.969 7.068 204,880 -0.04(-0.55%)
Dec 18, 2023 7.147 7.372 7.019 7.107 124,083 -0.07(-0.96%)
Dec 15, 2023 7.028 7.235 6.940 7.176 146,084 +0.12(+1.68%)
Dec 14, 2023 7.019 7.324 7.019 7.058 122,921 +0.03(+0.42%)
Dec 13, 2023 6.940 7.137 6.703 7.028 166,914 +0.07(+0.99%)
Dec 12, 2023 6.940 7.383 6.910 6.959 216,540 +0.05(+0.71%)
Dec 11, 2023 6.910 7.043 6.851 6.910 98,620 -0.01(-0.14%)
Dec 08, 2023 6.881 7.097 6.826 6.920 111,077 -0.01(-0.14%)
Dec 07, 2023 6.969 6.999 6.674 6.930 230,718 -0.11(-1.54%)
Dec 06, 2023 6.733 7.216 6.624 7.038 235,715 +0.32(+4.69%)
Dec 05, 2023 6.605 6.910 6.447 6.723 424,033 -0.10(-1.45%)
Dec 04, 2023 7.166 7.247 6.762 6.821 267,291 -0.41(-5.72%)
Dec 01, 2023 7.186 7.432 7.147 7.235 272,142 +0.05(+0.69%)
Nov 30, 2023 6.900 7.265 6.762 7.186 270,205 +0.29(+4.14%)
Nov 29, 2023 6.595 6.950 6.545 6.900 235,819 +0.44(+6.87%)
Nov 28, 2023 6.565 6.565 6.250 6.457 164,318 -0.11(-1.65%)
Nov 27, 2023 6.506 6.920 6.447 6.565 739,258 +0.08(+1.22%)
Nov 24, 2023 6.053 6.565 6.043 6.486 376,797 +0.58(+9.85%)
Nov 22, 2023 5.915 6.028 5.865 5.905 112,977 -0.08(-1.32%)
Nov 21, 2023 5.816 6.013 5.689 5.984 281,946 +0.22(+3.85%)
Nov 20, 2023 5.343 5.895 5.338 5.762 231,349 +0.33(+6.08%)
Nov 17, 2023 5.422 5.500 5.365 5.431 161,428 +0.06(+1.10%)
Nov 16, 2023 5.323 5.382 5.215 5.372 25,510 +0.05(+0.93%)
Nov 15, 2023 5.254 5.422 5.254 5.323 48,617 +0.06(+1.12%)
Nov 14, 2023 5.086 5.293 4.998 5.264 59,884 +0.23(+4.50%)
Nov 13, 2023 4.988 5.057 4.939 5.037 35,521 +0.04(+0.79%)
Nov 10, 2023 5.037 5.047 4.939 4.998 31,049 -0.04(-0.78%)
Nov 09, 2023 4.899 5.086 4.860 5.037 85,719 +0.15(+3.02%)
Nov 08, 2023 4.919 4.968 4.801 4.889 60,727 -0.05(-1.00%)
Nov 07, 2023 5.195 5.195 4.920 4.939 43,849 -0.11(-2.15%)
Nov 06, 2023 5.017 5.175 5.002 5.047 56,994 +0.02(+0.39%)
Nov 03, 2023 5.175 5.229 4.978 5.027 58,516 +0.00(+0.00%)
Nov 02, 2023 5.155 5.264 5.027 5.027 94,314 -0.09(-1.73%)
Nov 01, 2023 4.948 5.126 4.948 5.116 38,800 +0.15(+2.98%)
Oct 31, 2023 5.047 5.096 4.919 4.968 103,550 -0.14(-2.70%)
Oct 30, 2023 5.530 5.530 5.091 5.106 140,740 -0.36(-6.67%)
Oct 27, 2023 5.638 5.648 5.402 5.471 242,715 -0.19(-3.31%)
Oct 26, 2023 5.668 5.737 5.621 5.658 92,957 -0.01(-0.17%)
Oct 25, 2023 5.717 5.767 5.629 5.668 85,860 -0.09(-1.54%)
Oct 24, 2023 5.767 5.934 5.737 5.757 74,310 +0.02(+0.34%)
Oct 23, 2023 5.924 5.944 5.717 5.737 70,318 -0.23(-3.80%)
Oct 20, 2023 5.834 6.112 5.834 5.964 78,265 -0.00(-0.08%)
Oct 19, 2023 5.934 5.993 5.885 5.969 128,143 -0.03(-0.57%)
Oct 18, 2023 6.112 6.161 5.964 6.003 49,231 -0.13(-2.09%)
Oct 17, 2023 5.944 6.294 5.944 6.131 134,023 +0.11(+1.80%)
Oct 16, 2023 6.043 6.053 5.954 6.023 103,588 -0.09(-1.53%)
Oct 13, 2023 6.200 6.200 6.082 6.117 46,581 -0.05(-0.88%)
Oct 12, 2023 6.122 6.287 6.053 6.171 92,297 +0.05(+0.81%)
Oct 11, 2023 6.112 6.200 5.998 6.122 257,564 -0.02(-0.32%)
Oct 10, 2023 5.905 6.161 5.865 6.141 232,652 +0.24(+4.01%)
Oct 09, 2023 5.816 6.004 5.757 5.905 145,233 +0.04(+0.67%)
Oct 06, 2023 5.747 5.974 5.747 5.865 226,155 +0.09(+1.54%)
Oct 05, 2023 5.579 5.846 5.579 5.777 95,096 +0.19(+3.35%)
Oct 04, 2023 5.540 5.648 5.422 5.589 68,563 -0.01(-0.18%)
Oct 03, 2023 5.668 5.675 5.540 5.599 44,059 -0.05(-0.87%)
Oct 02, 2023 5.353 5.767 5.353 5.648 194,946 +0.21(+3.80%)
Sep 29, 2023 5.353 5.470 5.310 5.441 73,782 +0.13(+2.41%)
Sep 28, 2023 5.392 5.402 5.293 5.313 51,591 -0.06(-1.10%)
Sep 27, 2023 5.422 5.471 5.323 5.372 55,737 -0.05(-0.91%)
Sep 26, 2023 5.353 5.491 5.353 5.422 75,748 +0.06(+1.10%)
Sep 25, 2023 5.215 5.471 5.353 5.362 202,093 +0.05(+0.93%)
Sep 22, 2023 5.313 5.402 5.284 5.313 34,126 +0.07(+1.32%)
Sep 21, 2023 5.284 5.353 5.224 5.244 41,738 -0.07(-1.39%)
Sep 20, 2023 5.377 5.426 5.260 5.318 49,500 -0.01(-0.18%)
Sep 19, 2023 5.230 5.387 5.230 5.328 82,752 +0.07(+1.31%)
Sep 18, 2023 5.220 5.289 5.159 5.259 52,835 -0.02(-0.37%)
Sep 15, 2023 5.092 5.348 5.088 5.279 63,783 +0.15(+2.87%)
Sep 14, 2023 5.083 5.200 5.043 5.132 25,274 +0.07(+1.36%)
Sep 13, 2023 5.092 5.092 4.994 5.063 106,275 -0.07(-1.34%)
Sep 12, 2023 5.034 5.142 5.004 5.132 32,925 +0.07(+1.36%)
Sep 11, 2023 4.945 5.171 4.945 5.063 66,730 -0.01(-0.19%)
Sep 08, 2023 5.034 5.112 4.994 5.073 35,354 +0.03(+0.58%)
Sep 07, 2023 5.112 5.161 4.935 5.043 141,563 -0.07(-1.34%)
Sep 06, 2023 5.122 5.210 5.105 5.112 35,891 -0.07(-1.33%)
Sep 05, 2023 5.240 5.240 5.102 5.181 49,365 -0.12(-2.22%)
Sep 01, 2023 5.210 5.348 5.210 5.298 31,461 +0.10(+1.89%)
Aug 31, 2023 5.142 5.240 5.083 5.200 56,125 +0.04(+0.76%)
Aug 30, 2023 5.348 5.387 5.161 5.161 82,468 -0.26(-4.88%)
Aug 29, 2023 5.043 5.436 5.043 5.426 262,535 +0.36(+7.17%)
Aug 28, 2023 5.043 5.132 5.043 5.063 46,690 +0.01(+0.19%)
Aug 25, 2023 5.092 5.181 5.043 5.053 55,397 -0.05(-0.96%)
Aug 24, 2023 5.298 5.308 5.102 5.102 32,068 -0.23(-4.24%)
Aug 23, 2023 5.240 5.338 5.112 5.328 69,982 +0.09(+1.69%)
Aug 22, 2023 5.171 5.298 5.163 5.240 69,241 +0.08(+1.52%)
Aug 21, 2023 5.249 5.279 5.139 5.161 64,842 -0.14(-2.59%)
Aug 18, 2023 5.308 5.436 5.240 5.298 72,808 -0.08(-1.46%)
Aug 17, 2023 5.436 5.465 5.338 5.377 50,856 -0.03(-0.54%)
Aug 16, 2023 5.249 5.563 5.249 5.406 108,553 +0.10(+1.85%)
Aug 15, 2023 5.387 5.426 5.274 5.308 46,122 -0.15(-2.70%)
Aug 14, 2023 5.102 5.475 5.102 5.455 178,071 +0.26(+5.10%)
Aug 11, 2023 5.191 5.269 5.132 5.191 61,853 -0.03(-0.56%)
Aug 10, 2023 5.348 5.426 5.112 5.220 104,170 -0.13(-2.39%)
Aug 09, 2023 5.122 5.377 5.102 5.348 78,428 +0.20(+3.81%)
Aug 08, 2023 5.269 5.279 5.102 5.151 100,888 -0.15(-2.78%)
Aug 07, 2023 5.132 5.357 5.102 5.298 101,185 +0.23(+4.45%)
Aug 04, 2023 5.191 5.289 5.063 5.073 52,150 -0.14(-2.64%)
Aug 03, 2023 4.975 5.269 4.975 5.210 156,709 +0.28(+5.78%)
Aug 02, 2023 5.151 5.298 4.906 4.926 189,147 -0.33(-6.34%)
Aug 01, 2023 5.603 5.603 5.259 5.259 109,734 -0.44(-7.75%)
Jul 31, 2023 5.819 5.819 5.593 5.701 92,637 -0.06(-1.02%)
Jul 28, 2023 5.495 5.789 5.397 5.760 101,218 +0.27(+5.01%)
Jul 27, 2023 5.554 5.652 5.446 5.485 93,879 -0.08(-1.41%)
Jul 26, 2023 5.083 5.573 5.083 5.563 159,969 +0.46(+9.04%)
Jul 25, 2023 5.053 5.181 5.053 5.102 65,825 +0.04(+0.78%)
Jul 24, 2023 5.102 5.200 5.043 5.063 81,280 -0.08(-1.53%)
Jul 21, 2023 5.367 5.367 5.102 5.142 87,287 -0.18(-3.32%)
Jul 20, 2023 5.171 5.387 5.171 5.318 107,860 +0.11(+2.07%)
Jul 19, 2023 4.965 5.249 4.965 5.210 78,228 +0.21(+4.12%)
Jul 18, 2023 4.935 5.083 4.935 5.004 90,658 +0.07(+1.39%)
Jul 17, 2023 5.083 5.130 4.891 4.935 135,209 -0.23(-4.37%)
Jul 14, 2023 5.298 5.324 5.073 5.161 124,956 -0.20(-3.66%)
Jul 13, 2023 5.367 5.406 5.306 5.357 78,939 -0.03(-0.55%)
Jul 12, 2023 5.397 5.455 5.308 5.387 109,846 +0.01(+0.18%)
Jul 11, 2023 5.102 5.377 5.102 5.377 147,097 +0.27(+5.38%)
Jul 10, 2023 5.083 5.146 5.034 5.102 190,051 -0.01(-0.19%)
Jul 07, 2023 4.818 5.151 4.788 5.112 331,600 +0.34(+7.20%)
Jul 06, 2023 4.857 4.857 4.563 4.769 108,596 -0.04(-0.82%)
Jul 05, 2023 4.778 4.945 4.729 4.808 102,921 -0.09(-1.80%)
Jul 03, 2023 4.710 4.935 4.690 4.896 153,142 +0.17(+3.53%)
Jun 30, 2023 4.778 4.837 4.690 4.729 94,727 -0.08(-1.63%)
Jun 29, 2023 4.563 4.857 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 -0.37(-8.26%)
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 5.164 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%)
Mar 01, 2023 6.669 6.873 6.543 6.582 306,570 -0.08(-1.17%)
Feb 28, 2023 6.436 6.737 6.436 6.659 417,673 +0.22(+3.47%)
Feb 27, 2023 6.164 6.533 6.164 6.436 430,106 +0.35(+5.74%)
Feb 24, 2023 5.553 6.174 5.553 6.086 585,700 +0.48(+8.48%)
Feb 23, 2023 5.485 5.677 5.485 5.611 220,503 +0.20(+3.77%)
Feb 22, 2023 5.242 5.494 5.213 5.407 226,240 +0.18(+3.53%)
Feb 21, 2023 5.096 5.310 5.096 5.223 387,720 +0.11(+2.09%)
Feb 17, 2023 5.135 5.165 5.019 5.116 223,270 -0.08(-1.50%)
Feb 16, 2023 5.261 5.339 5.009 5.193 366,960 +0.00(+0.07%)
Feb 15, 2023 5.267 5.383 4.999 5.190 470,422 -0.25(-4.54%)
Feb 14, 2023 5.621 5.630 5.393 5.436 221,826 -0.21(-3.80%)
Feb 13, 2023 5.956 5.956 5.583 5.651 163,606 -0.15(-2.66%)
Feb 10, 2023 5.824 5.859 5.681 5.805 95,610 -0.04(-0.63%)
Feb 09, 2023 5.980 5.980 5.630 5.842 151,416 +0.01(+0.23%)
Feb 08, 2023 5.824 5.883 5.743 5.828 144,034 +0.09(+1.52%)
Feb 07, 2023 5.727 5.902 5.533 5.741 217,057 +0.11(+1.97%)
Feb 06, 2023 5.727 5.800 5.533 5.630 180,099 +0.00(+0.07%)
Feb 03, 2023 5.824 5.824 5.592 5.626 177,682 -0.20(-3.40%)
Feb 02, 2023 6.006 6.019 5.630 5.824 329,069 -0.17(-2.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.