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 )

13.10 +1.07 (+8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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 5.461 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%)
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.