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 )

12.25 -0.53 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2019 534.74 576.90 528.14 533.66 240 -2.51(-0.47%)
Apr 29, 2019 495.13 554.65 488.53 536.17 223 +26.51(+5.20%)
Apr 26, 2019 520.22 523.30 501.95 509.66 193 -14.52(-2.77%)
Apr 25, 2019 529.46 532.10 522.86 524.18 47 -5.02(-0.95%)
Apr 24, 2019 525.50 573.77 516.26 529.20 85 +1.06(+0.20%)
Apr 23, 2019 549.27 549.27 521.54 528.14 110 -13.43(-2.48%)
Apr 22, 2019 533.42 554.55 533.42 541.57 67 +4.19(+0.78%)
Apr 18, 2019 561.15 561.15 528.14 537.38 199 -24.60(-4.38%)
Apr 17, 2019 574.36 599.43 545.32 561.98 181 -1.81(-0.32%)
Apr 16, 2019 598.32 598.32 532.10 563.79 180 -35.65(-5.95%)
Apr 15, 2019 616.34 616.34 562.26 599.44 239 +10.56(+1.79%)
Apr 12, 2019 578.36 693.17 562.47 588.88 870 +32.48(+5.84%)
Apr 11, 2019 591.52 591.52 547.95 556.40 104 -3.92(-0.70%)
Apr 10, 2019 542.67 577.00 542.67 560.32 89 -4.81(-0.85%)
Apr 09, 2019 566.43 574.36 558.38 565.12 139 +0.01(+0.00%)
Apr 08, 2019 577.00 578.32 542.67 565.11 330 -32.02(-5.36%)
Apr 05, 2019 586.24 613.97 586.24 597.13 255 +9.57(+1.63%)
Apr 04, 2019 583.60 594.16 574.36 587.56 164 +7.92(+1.37%)
Apr 03, 2019 587.56 594.16 570.39 579.64 238 -6.60(-1.13%)
Apr 02, 2019 550.59 633.77 537.38 586.24 783 +5.28(+0.91%)
Apr 01, 2019 546.30 586.24 521.67 580.96 323 +39.61(+7.32%)
Mar 29, 2019 557.19 565.11 533.42 541.35 382 -17.16(-3.07%)
Mar 28, 2019 627.17 627.17 557.19 558.51 854 -83.18(-12.96%)
Mar 27, 2019 732.80 971.78 633.77 641.69 6,167 -75.26(-10.50%)
Mar 26, 2019 561.15 731.48 561.15 716.95 3,085 +157.12(+28.07%)
Mar 25, 2019 554.55 607.36 532.10 559.83 746 +6.60(+1.19%)
Mar 22, 2019 528.14 563.79 521.54 553.23 624 +33.01(+6.35%)
Mar 21, 2019 546.63 580.96 476.65 520.22 2,363 -39.61(-7.08%)
Mar 20, 2019 639.05 736.76 554.55 559.83 1,262 -172.97(-23.60%)
Mar 19, 2019 871.43 871.43 693.19 732.80 422 -136.86(-15.74%)
Mar 18, 2019 845.69 870.25 812.02 869.65 62 +46.94(+5.71%)
Mar 15, 2019 802.12 843.71 802.12 822.71 39 +16.64(+2.06%)
Mar 14, 2019 846.68 867.87 792.21 806.08 86 -20.60(-2.49%)
Mar 13, 2019 847.27 847.27 787.26 826.67 80 -24.95(-2.93%)
Mar 12, 2019 911.04 930.85 812.02 851.63 148 -33.67(-3.80%)
Mar 11, 2019 1010 1010 871.43 885.30 300 -45.36(-4.87%)
Mar 08, 2019 896.39 970.46 871.63 930.65 274 +33.87(+3.78%)
Mar 07, 2019 911.04 948.67 816.57 896.78 294 -30.11(-3.25%)
Mar 06, 2019 950.06 950.66 911.04 926.89 35 -21.59(-2.28%)
Mar 05, 2019 930.85 950.66 911.04 948.48 21 +8.91(+0.95%)
Mar 04, 2019 950.66 950.66 891.44 939.57 47 -11.09(-1.17%)
Mar 01, 2019 1010 1010 950.66 950.66 50 -33.67(-3.42%)
Feb 28, 2019 1010 1010 980.36 984.33 32 -33.87(-3.33%)
Feb 27, 2019 1010 1069 1010 1018 7 -11.69(-1.14%)
Feb 26, 2019 1069 1069 1018 1030 30 -10.49(-1.01%)
Feb 25, 2019 1089 1089 1040 1040 11 +30.30(+3.00%)
Feb 22, 2019 1069 1069 1010 1010 25 -38.23(-3.65%)
Feb 21, 2019 1069 1069 990.47 1048 2 +57.83(+5.84%)
Feb 20, 2019 1027 1068 990.47 990.47 90 -36.45(-3.55%)
Feb 19, 2019 998.19 1049 971.05 1027 33 +36.64(+3.70%)
Feb 15, 2019 990.27 990.27 970.46 990.27 46 +5.15(+0.52%)
Feb 14, 2019 967.29 989.47 927.48 985.12 19 +34.06(+3.58%)
Feb 13, 2019 927.88 964.12 927.88 951.05 8 +16.24(+1.74%)
Feb 12, 2019 905.50 940.75 893.02 934.81 31 +19.01(+2.08%)
Feb 11, 2019 901.54 928.47 877.38 915.80 37 -15.05(-1.62%)
Feb 08, 2019 930.85 930.85 881.34 930.85 25 -3.17(-0.34%)
Feb 07, 2019 915.40 935.41 871.63 934.02 67 +3.17(+0.34%)
Feb 06, 2019 956.60 962.34 911.04 930.85 72 +19.81(+2.17%)
Feb 05, 2019 966.50 966.50 911.04 911.04 42 -15.85(-1.71%)
Feb 04, 2019 935.60 970.26 911.04 926.89 30 -3.96(-0.43%)
Feb 01, 2019 950.66 990.27 930.85 930.85 184 +29.11(+3.23%)
Jan 31, 2019 936.59 989.47 901.74 901.74 119 -68.53(-7.06%)
Jan 30, 2019 955.61 979.18 926.49 970.26 34 +43.77(+4.72%)
Jan 29, 2019 990.27 1015 926.49 926.49 57 -63.77(-6.44%)
Jan 28, 2019 1089 1089 970.46 990.27 141 -99.02(-9.09%)
Jan 25, 2019 1109 1149 1010 1089 10 -65.36(-5.66%)
Jan 24, 2019 1089 1155 1010 1155 23 +65.36(+6.00%)
Jan 23, 2019 1109 1169 1084 1089 46 -49.52(-4.35%)
Jan 22, 2019 1109 1163 1109 1139 7 -9.90(-0.86%)
Jan 18, 2019 1089 1169 1089 1149 19 +59.02(+5.42%)
Jan 17, 2019 1107 1165 1090 1090 15 -39.41(-3.49%)
Jan 16, 2019 1129 1169 1095 1129 11 -9.71(-0.85%)
Jan 15, 2019 1149 1188 1139 1139 10 -49.51(-4.17%)
Jan 14, 2019 1169 1188 1169 1188 31 +0.00(+0.00%)
Jan 11, 2019 1188 1208 1149 1188 21 -19.81(-1.64%)
Jan 10, 2019 1208 1228 1188 1208 12 -16.83(-1.37%)
Jan 09, 2019 1228 1228 1188 1225 6 -2.97(-0.24%)
Jan 08, 2019 1228 1307 1188 1228 29 -39.61(-3.12%)
Jan 07, 2019 1169 1268 1089 1268 38 +118.83(+10.34%)
Jan 04, 2019 1089 1169 1069 1149 29 +64.76(+5.97%)
Jan 03, 2019 1016 1099 1010 1084 12 +65.76(+6.46%)
Jan 02, 2019 1045 1069 1000 1018 13 +27.92(+2.82%)
Dec 31, 2018 1010 1089 990.27 990.27 141 -39.61(-3.85%)
Dec 28, 2018 1060 1060 990.27 1030 16 -3.96(-0.38%)
Dec 27, 2018 1030 1066 990.27 1034 16 +3.96(+0.38%)
Dec 26, 2018 990.27 1069 990.27 1030 29 +9.91(+0.97%)
Dec 24, 2018 1010 1030 992.25 1020 18 -9.91(-0.96%)
Dec 21, 2018 1010 1050 1010 1030 41 -19.80(-1.89%)
Dec 20, 2018 1129 1149 1012 1050 98 -79.22(-7.02%)
Dec 19, 2018 1129 1188 1050 1129 22 +0.00(+0.00%)
Dec 18, 2018 1188 1228 1040 1129 49 +39.61(+3.64%)
Dec 17, 2018 1208 1222 1089 1089 13 -136.66(-11.15%)
Dec 14, 2018 1248 1248 1079 1226 32 +33.67(+2.82%)
Dec 13, 2018 1169 1268 1169 1192 48 +3.96(+0.33%)
Dec 12, 2018 1188 1268 1169 1188 22 -0.20(-0.02%)
Dec 11, 2018 1208 1268 1169 1189 43 -78.63(-6.21%)
Dec 10, 2018 1326 1327 1212 1267 14 -0.39(-0.03%)
Dec 07, 2018 1228 1297 1216 1268 46 +49.51(+4.06%)
Dec 06, 2018 1287 1287 995.42 1218 42 -89.12(-6.82%)
Dec 04, 2018 1327 1327 1218 1307 32 -31.49(-2.35%)
Dec 03, 2018 1414 1414 1297 1339 26 -8.12(-0.60%)
Nov 30, 2018 1386 1406 1287 1347 56 -58.63(-4.17%)
Nov 29, 2018 1485 1560 1347 1405 212 +38.62(+2.83%)
Nov 28, 2018 1367 1399 1268 1367 73 +61.00(+4.67%)
Nov 27, 2018 1347 1350 1248 1306 67 -1.38(-0.11%)
Nov 26, 2018 1290 1406 1246 1307 31 +59.41(+4.76%)
Nov 23, 2018 1268 1268 1188 1248 17 -33.67(-2.63%)
Nov 21, 2018 1281 1281 1281 0 +13.87(+1.09%)
Nov 20, 2018 1386 1386 1250 1268 47 -99.03(-7.25%)
Nov 19, 2018 1426 1466 1327 1367 80 -39.61(-2.82%)
Nov 16, 2018 1406 1466 1386 1406 31 -79.22(-5.33%)
Nov 15, 2018 1485 1495 1408 1485 30 +77.44(+5.50%)
Nov 14, 2018 1446 1543 1395 1408 68 -72.09(-4.87%)
Nov 13, 2018 1584 1584 1466 1480 107 -23.77(-1.58%)
Nov 12, 2018 1545 1555 1485 1504 141 -41.00(-2.65%)
Nov 09, 2018 1604 1624 1525 1545 199 -79.61(-4.90%)
Nov 08, 2018 1614 1644 1584 1624 114 -78.83(-4.63%)
Nov 07, 2018 1743 1743 1624 1703 85 -59.22(-3.36%)
Nov 06, 2018 1759 1782 1703 1762 70 -0.19(-0.01%)
Nov 05, 2018 1763 1802 1723 1763 70 +0.00(+0.00%)
Nov 02, 2018 1812 1812 1703 1763 113 -59.42(-3.26%)
Nov 01, 2018 1822 1862 1763 1822 229 +19.80(+1.10%)
Oct 31, 2018 1822 1842 1723 1802 227 +79.23(+4.60%)
Oct 30, 2018 1782 1782 1683 1723 79 -59.42(-3.33%)
Oct 29, 2018 1788 1882 1703 1782 249 +108.93(+6.51%)
Oct 26, 2018 1723 1782 1624 1674 134 -9.90(-0.59%)
Oct 25, 2018 1644 1743 1624 1683 83 +0.00(+0.00%)
Oct 24, 2018 1743 1842 1644 1683 314 -79.22(-4.49%)
Oct 23, 2018 1822 1842 1624 1763 358 -158.45(-8.25%)
Oct 22, 2018 1822 2159 1802 1921 1,478 +217.86(+12.79%)
Oct 19, 2018 1743 1782 1703 1703 25 +11.69(+0.69%)
Oct 18, 2018 1725 1725 1565 1692 81 -51.30(-2.94%)
Oct 17, 2018 1743 1743 1644 1743 68 +0.00(+0.00%)
Oct 16, 2018 1743 1820 1718 1743 118 -49.91(-2.78%)
Oct 15, 2018 1712 1822 1712 1793 105 +10.30(+0.58%)
Oct 12, 2018 1703 1782 1703 1782 58 +81.20(+4.77%)
Oct 11, 2018 1703 1763 1685 1701 10 -21.78(-1.26%)
Oct 10, 2018 1624 1743 1624 1723 18 -20.01(-1.15%)
Oct 09, 2018 1763 1763 1730 1743 24 +25.75(+1.50%)
Oct 08, 2018 1713 1822 1713 1717 26 -45.35(-2.57%)
Oct 05, 2018 1822 1822 1743 1763 17 +19.80(+1.14%)
Oct 04, 2018 1802 1842 1723 1743 93 -49.51(-2.76%)
Oct 03, 2018 1800 1802 1763 1792 21 +18.42(+1.04%)
Oct 02, 2018 1782 1802 1713 1774 26 +70.50(+4.14%)
Oct 01, 2018 1683 1802 1683 1703 19 -79.02(-4.43%)
Sep 28, 2018 1683 1802 1683 1782 55 +51.10(+2.95%)
Sep 27, 2018 1703 1802 1612 1731 51 -1.59(-0.09%)
Sep 26, 2018 1773 1861 1703 1733 50 -31.49(-1.78%)
Sep 25, 2018 1683 1882 1683 1764 196 +1.79(+0.10%)
Sep 24, 2018 1703 1822 1584 1763 40 +19.80(+1.14%)
Sep 21, 2018 1782 1822 1703 1743 60 -19.41(-1.10%)
Sep 20, 2018 1743 1782 1703 1762 25 +10.70(+0.61%)
Sep 19, 2018 1713 1782 1703 1752 88 +48.32(+2.84%)
Sep 18, 2018 1773 1773 1703 1703 12 -30.89(-1.78%)
Sep 17, 2018 1743 1780 1703 1734 6 -18.62(-1.06%)
Sep 14, 2018 1703 1822 1703 1753 19 -9.90(-0.56%)
Sep 13, 2018 1743 1763 1723 1763 15 +39.61(+2.30%)
Sep 12, 2018 1763 1782 1723 1723 19 -59.42(-3.33%)
Sep 11, 2018 1802 1802 1734 1782 20 -19.81(-1.10%)
Sep 10, 2018 1822 1822 1732 1802 21 +49.52(+2.83%)
Sep 07, 2018 1743 1832 1743 1753 18 -19.01(-1.07%)
Sep 06, 2018 1763 1832 1743 1772 31 -10.70(-0.60%)
Sep 05, 2018 1802 1822 1782 1782 21 -49.32(-2.69%)
Sep 04, 2018 1882 1882 1723 1832 56 -49.71(-2.64%)
Aug 31, 2018 1882 1882 1882 0 +0.00(+0.00%)
Aug 30, 2018 1941 1941 1880 1882 60 -39.61(-2.06%)
Aug 29, 2018 1862 1941 1862 1921 101 +39.61(+2.11%)
Aug 28, 2018 1882 1919 1852 1882 13 +0.00(+0.00%)
Aug 27, 2018 1882 1941 1842 1882 36 +19.81(+1.06%)
Aug 24, 2018 1882 1941 1842 1862 15 -0.20(-0.01%)
Aug 23, 2018 1842 1939 1832 1862 23 -37.43(-1.97%)
Aug 22, 2018 1882 1921 1881 1899 45 +7.92(+0.42%)
Aug 21, 2018 1862 1921 1818 1891 64 +14.85(+0.79%)
Aug 20, 2018 1862 1891 1822 1877 35 +24.76(+1.34%)
Aug 17, 2018 1822 1862 1822 1852 7 +9.71(+0.53%)
Aug 16, 2018 1862 1862 1822 1842 19 +39.80(+2.21%)
Aug 15, 2018 1882 1882 1782 1802 61 -59.41(-3.19%)
Aug 14, 2018 1874 1901 1842 1862 26 -39.61(-2.08%)
Aug 13, 2018 1794 1957 1794 1901 153 +19.80(+1.05%)
Aug 10, 2018 1981 1981 1802 1882 108 -79.22(-4.04%)
Aug 09, 2018 1931 1981 1888 1961 21 +20.60(+1.06%)
Aug 08, 2018 1955 1961 1902 1940 20 -14.66(-0.75%)
Aug 07, 2018 1961 2000 1955 1955 42 -17.23(-0.87%)
Aug 06, 2018 1961 2000 1901 1972 115 +60.81(+3.18%)
Aug 03, 2018 1842 1979 1842 1911 140 +29.70(+1.58%)
Aug 02, 2018 1882 1882 1822 1882 69 +0.00(+0.00%)
Aug 01, 2018 1901 1901 1782 1882 10 +43.58(+2.37%)
Jul 31, 2018 1856 1882 1782 1838 18 -13.87(-0.75%)
Jul 30, 2018 1783 1852 1783 1852 14 +49.51(+2.75%)
Jul 27, 2018 1822 1862 1802 1802 22 +0.00(+0.00%)
Jul 26, 2018 1856 1856 1743 1802 54 -43.57(-2.36%)
Jul 25, 2018 1783 1856 1782 1846 11 +16.84(+0.92%)
Jul 24, 2018 1773 1856 1773 1829 30 -12.88(-0.70%)
Jul 23, 2018 1822 1842 1763 1842 6 +19.81(+1.09%)
Jul 20, 2018 1842 1842 1802 1822 9 +21.79(+1.21%)
Jul 19, 2018 1842 1842 1782 1800 9 +34.95(+1.98%)
Jul 18, 2018 1860 1860 1743 1765 45 -96.35(-5.18%)
Jul 17, 2018 1827 1862 1746 1862 108 +34.62(+1.89%)
Jul 16, 2018 1836 1836 1783 1827 53 -11.32(-0.62%)
Jul 13, 2018 1802 1842 1802 1838 52 +36.11(+2.00%)
Jul 12, 2018 1802 1876 1782 1802 25 +0.00(+0.00%)
Jul 11, 2018 1782 1822 1782 1802 42 -39.61(-2.15%)
Jul 10, 2018 1876 1876 1819 1842 29 +0.00(+0.00%)
Jul 09, 2018 1921 1961 1812 1842 63 -28.91(-1.55%)
Jul 06, 2018 1901 1921 1802 1871 54 +8.51(+0.46%)
Jul 05, 2018 1763 1872 1763 1862 127 +139.24(+8.08%)
Jul 03, 2018 1723 1723 1723 0 -6.94(-0.40%)
Jul 02, 2018 1723 1780 1693 1730 69 +16.62(+0.97%)
Jun 29, 2018 1723 1743 1664 1713 21 -19.59(-1.13%)
Jun 28, 2018 1743 1743 1685 1733 14 +29.71(+1.74%)
Jun 27, 2018 1624 1743 1624 1703 35 +9.90(+0.58%)
Jun 26, 2018 1604 1738 1604 1693 50 +29.71(+1.79%)
Jun 25, 2018 1743 1743 1664 1664 39 -19.80(-1.18%)
Jun 22, 2018 1683 1723 1650 1683 52 +1.32(+0.08%)
Jun 21, 2018 1743 1743 1624 1682 59 -11.81(-0.70%)
Jun 20, 2018 1723 1743 1674 1694 44 -44.99(-2.59%)
Jun 19, 2018 1723 1739 1644 1739 50 +56.72(+3.37%)
Jun 18, 2018 1723 1723 1664 1682 27 +13.81(+0.83%)
Jun 15, 2018 1669 1669 1668 28 -0.60(-0.04%)
Jun 14, 2018 1703 1743 1644 1669 119 +15.06(+0.91%)
Jun 13, 2018 1584 1683 1584 1654 76 +10.30(+0.63%)
Jun 12, 2018 1763 1763 1585 1644 147 -99.23(-5.69%)
Jun 11, 2018 1763 1763 1664 1743 33 +0.00(+0.00%)
Jun 08, 2018 1664 1757 1664 1743 13 +38.62(+2.27%)
Jun 07, 2018 1802 1802 1664 1704 213 -78.23(-4.39%)
Jun 06, 2018 1743 1785 1743 1782 120 +99.03(+5.88%)
Jun 05, 2018 1704 1723 1664 1683 31 -20.80(-1.22%)
Jun 04, 2018 1713 1743 1704 1704 19 -29.51(-1.70%)
Jun 01, 2018 1743 1748 1714 1734 25 -9.11(-0.52%)
May 31, 2018 1723 1763 1713 1743 64 +14.66(+0.85%)
May 30, 2018 1723 1781 1723 1728 22 -34.46(-1.95%)
May 29, 2018 1782 1792 1723 1763 32 -19.81(-1.11%)
May 25, 2018 1782 1782 1782 0 -19.81(-1.10%)
May 24, 2018 1782 1842 1782 1802 23 +6.54(+0.36%)
May 23, 2018 1822 1842 1785 1796 32 -46.15(-2.51%)
May 22, 2018 1782 1862 1767 1842 41 -19.80(-1.06%)
May 21, 2018 1842 1862 1703 1862 108 +79.02(+4.43%)
May 18, 2018 1822 1842 1745 1783 101 +6.54(+0.37%)
May 17, 2018 1822 1822 1725 1776 40 -45.95(-2.52%)
May 16, 2018 1723 1842 1723 1822 26 -19.81(-1.08%)
May 15, 2018 1822 1862 1782 1842 50 +0.00(+0.00%)
May 14, 2018 1822 1862 1782 1842 39 -18.22(-0.98%)
May 11, 2018 1723 1861 1713 1860 137 +117.25(+6.73%)
May 10, 2018 1782 1782 1723 1743 30 -1.19(-0.07%)
May 09, 2018 1803 1882 1723 1744 155 -19.80(-1.12%)
May 08, 2018 1723 1822 1723 1764 33 +20.99(+1.20%)
May 07, 2018 1703 1822 1703 1743 34 -19.80(-1.12%)
May 04, 2018 1703 1782 1664 1763 23 -0.20(-0.01%)
May 03, 2018 1664 1782 1664 1763 34 +20.00(+1.15%)
May 02, 2018 1624 1782 1624 1743 45 +99.03(+6.02%)
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.