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 -0.09 (-0.73%)
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 (%)
Apr 28, 2017 1604 1681 1584 1613 72 +4.76(+0.30%)
Apr 27, 2017 1782 1782 1604 1608 94 -65.36(-3.91%)
Apr 26, 2017 1769 1772 1674 1674 117 -49.51(-2.87%)
Apr 25, 2017 1683 1782 1683 1723 61 +19.80(+1.16%)
Apr 24, 2017 1743 1822 1703 1703 154 -97.04(-5.39%)
Apr 21, 2017 1782 1882 1740 1800 189 +17.82(+1.00%)
Apr 20, 2017 1763 1838 1723 1782 104 +9.11(+0.51%)
Apr 19, 2017 1842 1842 1703 1773 161 -9.11(-0.51%)
Apr 18, 2017 1921 1921 1745 1782 273 +65.16(+3.79%)
Apr 17, 2017 1723 1802 1703 1717 93 -45.35(-2.57%)
Apr 13, 2017 1782 1862 1743 1763 125 -25.36(-1.42%)
Apr 12, 2017 1782 1921 1782 1788 178 -1.78(-0.10%)
Apr 11, 2017 1882 1882 1782 1790 127 -32.28(-1.77%)
Apr 10, 2017 1842 1852 1707 1822 249 +89.12(+5.14%)
Apr 07, 2017 1842 1842 1703 1733 277 -89.12(-4.89%)
Apr 06, 2017 1788 1921 1743 1822 343 +118.63(+6.96%)
Apr 05, 2017 1943 2080 1703 1703 884 -475.13(-21.81%)
Apr 04, 2017 1901 2396 1822 2179 4,173 +529.80(+32.13%)
Apr 03, 2017 1624 1661 1585 1649 254 +24.75(+1.52%)
Mar 31, 2017 1659 1664 1614 1624 78 -39.61(-2.38%)
Mar 30, 2017 1664 1743 1604 1664 159 +9.90(+0.60%)
Mar 29, 2017 1654 1663 1595 1654 186 +9.91(+0.60%)
Mar 28, 2017 1604 1656 1533 1644 189 +79.22(+5.06%)
Mar 27, 2017 1575 1584 1437 1565 126 +39.61(+2.60%)
Mar 24, 2017 1644 1644 1525 1525 166 -79.22(-4.94%)
Mar 23, 2017 1535 1664 1525 1604 211 +97.04(+6.44%)
Mar 22, 2017 1584 1624 1485 1507 181 -77.24(-4.87%)
Mar 21, 2017 1614 1664 1584 1584 183 -19.80(-1.23%)
Mar 20, 2017 1656 1664 1584 1604 125 -39.61(-2.41%)
Mar 17, 2017 1683 1763 1584 1644 268 -21.99(-1.32%)
Mar 16, 2017 1782 1850 1666 1666 761 +71.90(+4.51%)
Mar 15, 2017 1664 1683 1505 1594 92 -109.33(-6.42%)
Mar 14, 2017 1730 1782 1485 1703 323 -20.20(-1.17%)
Mar 13, 2017 1901 1941 1683 1723 502 -185.77(-9.73%)
Mar 10, 2017 1901 1941 1882 1909 269 +8.12(+0.43%)
Mar 09, 2017 1981 2060 1882 1901 353 -79.42(-4.01%)
Mar 08, 2017 2139 2179 1882 1981 547 +99.02(+5.26%)
Mar 07, 2017 1981 2080 1882 1882 525 -99.02(-5.00%)
Mar 06, 2017 2080 2080 1981 1981 185 -49.52(-2.44%)
Mar 03, 2017 1981 2080 1981 2030 86 +0.00(+0.00%)
Mar 02, 2017 2080 2080 1981 2030 91 +49.52(+2.50%)
Mar 01, 2017 1981 2080 1981 1981 94 -49.52(-2.44%)
Feb 28, 2017 1981 2080 1981 2030 142 +49.52(+2.50%)
Feb 27, 2017 2080 2080 1981 1981 95 +0.00(+0.00%)
Feb 24, 2017 1981 2080 1981 1981 170 -99.03(-4.76%)
Feb 23, 2017 1981 2080 1981 2080 129 +99.03(+5.00%)
Feb 22, 2017 2080 2179 1981 1981 431 -148.54(-6.98%)
Feb 21, 2017 2179 2179 2080 2129 266 -49.52(-2.27%)
Feb 17, 2017 2179 2179 2179 0 +198.06(+10.00%)
Feb 16, 2017 2080 2080 1981 1981 191 -49.52(-2.44%)
Feb 15, 2017 2080 2179 1981 2030 468 -99.02(-4.65%)
Feb 14, 2017 2179 2179 2080 2129 139 +49.51(+2.38%)
Feb 13, 2017 2179 2179 2080 2080 234 +0.00(+0.00%)
Feb 10, 2017 2278 2278 2080 2080 733 -99.03(-4.55%)
Feb 09, 2017 2179 2278 2179 2179 233 +0.00(+0.00%)
Feb 08, 2017 2278 2278 2179 2179 137 +0.00(+0.00%)
Feb 07, 2017 2278 2377 2179 2179 498 -99.02(-4.35%)
Feb 06, 2017 2278 2377 2278 2278 626 -99.03(-4.17%)
Feb 03, 2017 2377 2377 2278 2377 133 +99.03(+4.35%)
Feb 02, 2017 2377 2377 2278 2278 144 -99.03(-4.17%)
Feb 01, 2017 2377 2476 2278 2377 416 +99.03(+4.35%)
Jan 31, 2017 2377 2426 2278 2278 466 +0.00(+0.00%)
Jan 30, 2017 2377 2377 2278 2278 334 +0.00(+0.00%)
Jan 27, 2017 2377 2426 2278 2278 461 -148.54(-6.12%)
Jan 26, 2017 2476 2476 2377 2426 230 +0.00(+0.00%)
Jan 25, 2017 2476 2476 2377 2426 185 +0.00(+0.00%)
Jan 24, 2017 2377 2476 2377 2426 196 +49.51(+2.08%)
Jan 23, 2017 2377 2674 2377 2377 740 +99.03(+4.35%)
Jan 20, 2017 2327 2377 2278 2278 180 -49.52(-2.13%)
Jan 19, 2017 2278 2476 2278 2327 276 -49.51(-2.08%)
Jan 18, 2017 2278 2476 2278 2377 370 +0.00(+0.00%)
Jan 17, 2017 2377 2377 2278 2377 136 +0.00(+0.00%)
Jan 13, 2017 2377 2377 2377 0 +99.03(+4.35%)
Jan 12, 2017 2278 2377 2278 2278 153 +0.00(+0.00%)
Jan 11, 2017 2377 2377 2278 2278 388 +0.00(+0.00%)
Jan 10, 2017 2377 2377 2278 2278 122 +0.00(+0.00%)
Jan 09, 2017 2476 2476 2278 2278 296 -99.03(-4.17%)
Jan 06, 2017 2377 2476 2377 2377 152 -49.51(-2.04%)
Jan 05, 2017 2377 2476 2377 2426 263 -49.52(-2.00%)
Jan 04, 2017 2476 2476 2377 2476 139 +0.00(+0.00%)
Jan 03, 2017 2278 2476 2278 2476 358 +198.06(+8.70%)
Dec 30, 2016 2278 2278 2278 0 -99.03(-4.17%)
Dec 29, 2016 2476 2476 2278 2377 236 -99.03(-4.00%)
Dec 28, 2016 2476 2476 2278 2476 234 +0.00(+0.00%)
Dec 27, 2016 2377 2476 2278 2476 215 +99.03(+4.17%)
Dec 23, 2016 2377 2377 2377 0 -99.03(-4.00%)
Dec 22, 2016 2575 2674 2476 2476 458 -99.02(-3.85%)
Dec 21, 2016 2674 2773 2575 2575 492 -99.03(-3.70%)
Dec 20, 2016 2674 2674 2476 2674 425 +0.00(+0.00%)
Dec 19, 2016 2575 2674 2575 2674 579 +0.00(+0.00%)
Dec 16, 2016 2872 2971 2575 2674 3,204 +99.03(+3.85%)
Dec 15, 2016 2476 2575 2278 2575 2,012 +297.08(+13.04%)
Dec 14, 2016 2377 2476 2278 2278 532 -99.03(-4.17%)
Dec 13, 2016 2476 2575 2278 2377 1,349 -99.03(-4.00%)
Dec 12, 2016 2674 2674 2377 2476 853 -148.54(-5.66%)
Dec 09, 2016 2575 2674 2476 2624 1,954 +247.57(+10.42%)
Dec 08, 2016 2476 2575 2179 2377 7,227 -1980.53(-45.45%)
Dec 07, 2016 4753 4753 4357 4357 195 -198.06(-4.35%)
Dec 06, 2016 4654 4753 4357 4555 188 -99.02(-2.13%)
Dec 05, 2016 4654 4951 4357 4654 329 -99.03(-2.08%)
Dec 02, 2016 4555 4852 4357 4753 290 +198.05(+4.35%)
Dec 01, 2016 5149 5246 4357 4555 445 -198.05(-4.17%)
Nov 30, 2016 4456 5149 4357 4753 567 +297.08(+6.67%)
Nov 29, 2016 4258 5149 4060 4456 691 +0.00(+0.00%)
Nov 28, 2016 4852 5050 4357 4456 587 -396.11(-8.16%)
Nov 25, 2016 5149 5149 4753 4852 149 -297.08(-5.77%)
Nov 23, 2016 5149 5149 5149 0 +297.08(+6.12%)
Nov 22, 2016 5545 5615 4753 4852 322 -594.16(-10.91%)
Nov 21, 2016 6140 6140 5248 5446 505 -396.10(-6.78%)
Nov 18, 2016 8912 9309 5347 5843 1,847 -1881.51(-24.36%)
Nov 17, 2016 15943 16339 7427 7724 2,744 -6535.72(-45.83%)
Nov 16, 2016 11289 17132 11289 14260 6,270 +4753.24(+50.00%)
Nov 15, 2016 7922 12658 7823 9507 6,831 +4060.09(+74.55%)
Nov 14, 2016 4357 5744 4159 5446 1,302 +1089.30(+25.00%)
Nov 11, 2016 4060 5347 3961 4357 750 +198.05(+4.76%)
Nov 10, 2016 4159 4753 4060 4159 366 -198.05(-4.55%)
Nov 09, 2016 4060 4357 4060 4357 26 +297.08(+7.32%)
Nov 08, 2016 4555 4555 4060 4060 35 +0.00(+0.00%)
Nov 07, 2016 5248 5545 4060 4060 88 -792.22(-16.33%)
Nov 04, 2016 4456 4852 4060 4852 50 +594.16(+13.95%)
Nov 03, 2016 4159 4456 4060 4258 18 +198.06(+4.88%)
Nov 02, 2016 3961 4159 3961 4060 8 +0.00(+0.00%)
Nov 01, 2016 4248 4258 4060 4060 6 +0.00(+0.00%)
Oct 31, 2016 4456 4654 4060 4060 23 -297.08(-6.82%)
Oct 28, 2016 4456 4604 4357 4357 5 -99.03(-2.22%)
Oct 27, 2016 4654 4654 4159 4456 26 -198.05(-4.26%)
Oct 26, 2016 4894 5545 4654 4654 20 -297.08(-6.00%)
Oct 25, 2016 4707 5744 4707 4951 47 -198.25(-3.85%)
Oct 24, 2016 5050 5248 4852 5150 18 +99.22(+1.96%)
Oct 21, 2016 5347 5347 5050 5050 5 -99.03(-1.92%)
Oct 20, 2016 4951 5545 4951 5149 45 +396.11(+8.33%)
Oct 19, 2016 5050 5139 4753 4753 8 -297.08(-5.88%)
Oct 18, 2016 5149 5149 5050 5050 2 -99.03(-1.92%)
Oct 17, 2016 5545 5545 5149 5149 14 -59.41(-1.14%)
Oct 14, 2016 5387 5444 5189 5209 23 -20.01(-0.38%)
Oct 13, 2016 5446 5643 5149 5229 34 -178.05(-3.29%)
Oct 12, 2016 5466 5466 5229 5407 4 +158.45(+3.02%)
Oct 11, 2016 5377 5526 5248 5248 5 -198.06(-3.64%)
Oct 10, 2016 5249 5506 5169 5446 10 +59.42(+1.10%)
Oct 07, 2016 5704 5704 5248 5387 38 -79.22(-1.45%)
Oct 06, 2016 5843 5843 5446 5466 54 -376.30(-6.44%)
Oct 05, 2016 5843 5879 5545 5843 34 -19.81(-0.34%)
Oct 04, 2016 5942 5942 5666 5862 12 -138.64(-2.31%)
Oct 03, 2016 6041 6100 5763 6001 20 -118.83(-1.94%)
Sep 30, 2016 6338 6338 5843 6120 24 +118.83(+1.98%)
Sep 29, 2016 7090 7090 5744 6001 74 -316.88(-5.02%)
Sep 28, 2016 6219 6714 5744 6318 89 +39.61(+0.63%)
Sep 27, 2016 6932 7090 6140 6278 140 -356.50(-5.37%)
Sep 26, 2016 6402 8298 6062 6635 609 +217.86(+3.40%)
Sep 23, 2016 6417 6635 6100 6417 15 -19.80(-0.31%)
Sep 22, 2016 6258 6496 6076 6437 28 +297.08(+4.84%)
Sep 21, 2016 5415 6437 5415 6140 85 +812.02(+15.24%)
Sep 20, 2016 5367 5823 5328 5328 35 +0.00(+0.00%)
Sep 19, 2016 5684 5684 5268 5328 12 -415.92(-7.24%)
Sep 16, 2016 5427 5823 5110 5744 13 +217.86(+3.94%)
Sep 15, 2016 6080 6080 5446 5526 23 -336.69(-5.74%)
Sep 14, 2016 6140 6217 5843 5862 20 -514.94(-8.07%)
Sep 13, 2016 6575 6833 5942 6377 12 -297.08(-4.45%)
Sep 12, 2016 6575 6674 6100 6674 7 +79.22(+1.20%)
Sep 09, 2016 6496 6595 6298 6595 19 -79.22(-1.19%)
Sep 08, 2016 6219 6833 6219 6674 23 +435.72(+6.98%)
Sep 07, 2016 6179 6597 6179 6239 13 +59.42(+0.96%)
Sep 06, 2016 6556 6842 6120 6179 25 -415.92(-6.31%)
Sep 02, 2016 6813 6595 6595 6595 55 -277.27(-4.03%)
Sep 01, 2016 6793 8298 6655 6872 282 +39.61(+0.58%)
Aug 31, 2016 7308 7308 6536 6833 8 -237.66(-3.36%)
Aug 30, 2016 7070 7427 6912 7070 23 -19.81(-0.28%)
Aug 29, 2016 7011 7328 6932 7090 19 +79.22(+1.13%)
Aug 26, 2016 7665 8120 6912 7011 130 -514.94(-6.84%)
Aug 25, 2016 6734 8576 6734 7526 232 +633.77(+9.20%)
Aug 24, 2016 6417 7288 6417 6892 84 +475.33(+7.41%)
Aug 23, 2016 6536 6626 6221 6417 8 -277.27(-4.14%)
Aug 22, 2016 6939 7031 6338 6694 14 -495.14(-6.89%)
Aug 19, 2016 7645 7645 6932 7189 11 -297.08(-3.97%)
Aug 18, 2016 7368 7526 7051 7486 23 +59.42(+0.80%)
Aug 17, 2016 7625 7625 6952 7427 20 -79.22(-1.06%)
Aug 16, 2016 7467 7506 7031 7506 22 +0.00(+0.00%)
Aug 15, 2016 8100 8140 7288 7506 58 -653.58(-8.01%)
Aug 12, 2016 8596 8992 7427 8160 57 -554.55(-6.36%)
Aug 11, 2016 8536 9110 8219 8714 70 +79.23(+0.92%)
Aug 10, 2016 9408 10457 8021 8635 595 -871.44(-9.17%)
Aug 09, 2016 9289 9625 8932 9507 35 +118.83(+1.27%)
Aug 08, 2016 9487 9982 8912 9388 127 -811.97(-7.96%)
Aug 05, 2016 9190 15131 9158 10200 2,228 +1326.91(+14.95%)
Aug 04, 2016 10715 10814 8714 8873 87 -1525.01(-14.67%)
Aug 03, 2016 11448 11844 9606 10398 294 -1881.50(-15.32%)
Aug 02, 2016 6358 15646 6358 12279 3,120 +6535.75(+113.79%)
Aug 01, 2016 5744 6377 5585 5744 5 +277.28(+5.07%)
Jul 29, 2016 5724 5763 5448 5466 3 -371.75(-6.37%)
Jul 28, 2016 5803 5889 5803 5838 4 -499.09(-7.88%)
Jul 27, 2016 5983 6338 5803 6337 2 +357.88(+5.99%)
Jul 26, 2016 6397 6397 5783 5979 3 -853.61(-12.49%)
Jul 25, 2016 7328 7328 6142 6833 11 -198.05(-2.82%)
Jul 22, 2016 7526 7526 6338 7031 25 +653.77(+10.25%)
Jul 21, 2016 5862 7902 5149 6377 197 +1489.56(+30.48%)
Jul 20, 2016 4532 4932 4062 4888 92 +807.66(+19.80%)
Jul 15, 2016 4080 4080 4080 4080 0 -79.22(-1.90%)
Jul 13, 2016 4219 4159 4159 4159 0 -148.54(-3.45%)
Jul 12, 2016 4228 4698 4228 4308 6 +121.01(+2.89%)
Jul 08, 2016 4318 4187 4187 4187 0 +27.53(+0.66%)
Jul 07, 2016 4179 4337 4159 4159 0 -178.25(-4.11%)
Jul 01, 2016 4159 4337 4337 4337 0 -19.60(-0.45%)
Jun 30, 2016 4357 4357 4357 4357 0 -0.40(-0.01%)
Jun 28, 2016 4456 4357 4357 4357 0 +0.20(+0.00%)
Jun 27, 2016 4159 4357 4159 4357 0 +195.08(+4.69%)
Jun 24, 2016 4219 4219 4159 4162 0 -237.47(-5.40%)
Jun 23, 2016 4577 4590 4357 4400 1 -155.67(-3.42%)
Jun 22, 2016 4555 4555 4555 4555 0 +122.80(+2.77%)
Jun 20, 2016 4219 4432 4432 4432 0 +48.52(+1.11%)
Jun 17, 2016 4357 4555 4357 4384 0 +224.79(+5.40%)
Jun 16, 2016 4159 4159 4159 4159 0 -59.42(-1.41%)
Jun 15, 2016 4436 4575 4199 4219 0 +59.22(+1.42%)
Jun 10, 2016 4159 4159 4159 4159 0 -158.24(-3.67%)
Jun 09, 2016 4357 4357 4318 4318 0 +59.41(+1.40%)
Jun 08, 2016 4258 4516 4154 4258 6 -313.71(-6.86%)
Jun 07, 2016 4535 4572 4244 4572 1 -49.32(-1.07%)
Jun 06, 2016 4621 4621 4621 4621 0 +85.76(+1.89%)
Jun 03, 2016 4516 4535 4516 4535 0 -19.61(-0.43%)
Jun 02, 2016 4555 4555 4555 4555 0 -35.85(-0.78%)
Jun 01, 2016 4601 4601 4591 4591 0 +57.44(+1.27%)
May 31, 2016 4535 4535 4496 4533 0 -1.98(-0.04%)
May 25, 2016 4535 4535 4535 4535 0 +197.85(+4.56%)
May 24, 2016 4884 4884 4238 4338 4 -362.63(-7.72%)
May 23, 2016 4991 4991 4694 4700 0 -310.35(-6.19%)
May 20, 2016 5011 5011 5011 5011 0 +394.52(+8.55%)
May 19, 2016 4753 4753 4616 4616 0 -58.03(-1.24%)
May 18, 2016 4674 4674 4674 4674 0 -376.30(-7.45%)
May 16, 2016 5050 5050 5050 5050 0 +0.20(+0.00%)
May 13, 2016 4953 5090 4953 5050 1 +316.69(+6.69%)
May 12, 2016 4634 4733 4634 4733 0 +0.00(+0.00%)
May 11, 2016 5149 5149 4595 4733 2 -470.98(-9.05%)
May 10, 2016 5229 5229 5229 5204 0 -142.99(-2.67%)
May 09, 2016 5545 5545 5347 5347 0 -158.24(-2.87%)
May 06, 2016 5407 5506 5407 5506 1 +425.81(+8.38%)
May 05, 2016 5080 5080 5080 5080 0 -227.96(-4.29%)
May 04, 2016 5268 5605 5268 5308 2 +297.08(+5.93%)
May 03, 2016 5427 5605 4733 5011 2 -316.88(-5.95%)
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.