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

Euronav NV (NY: EURN )

16.91 +0.55 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 6.124 6.311 6.018 6.249 2,595,047 +0.30(+5.03%)
Feb 26, 2016 6.155 6.199 5.850 5.950 3,127,883 -0.52(-8.09%)
Feb 25, 2016 6.717 6.743 6.424 6.473 2,915,292 -0.17(-2.54%)
Feb 24, 2016 6.698 6.698 6.536 6.642 1,137,735 -0.21(-3.09%)
Feb 23, 2016 6.854 6.885 6.816 6.854 632,214 -0.04(-0.63%)
Feb 22, 2016 6.941 6.985 6.860 6.898 1,377,639 +0.07(+1.10%)
Feb 19, 2016 6.785 6.829 6.686 6.823 850,713 -0.05(-0.73%)
Feb 18, 2016 6.916 6.947 6.829 6.873 1,079,328 -0.15(-2.13%)
Feb 17, 2016 6.966 7.041 6.954 7.022 1,435,555 +0.18(+2.64%)
Feb 16, 2016 6.816 6.860 6.673 6.841 1,068,308 +0.02(+0.37%)
Feb 12, 2016 6.692 6.816 6.816 6.816 1,916,624 +0.14(+2.05%)
Feb 11, 2016 6.636 6.810 6.579 6.679 1,382,044 +0.01(+0.09%)
Feb 10, 2016 6.661 6.723 6.579 6.673 605,130 +0.12(+1.81%)
Feb 09, 2016 6.679 6.749 6.430 6.555 782,485 -0.14(-2.14%)
Feb 08, 2016 6.860 6.866 6.461 6.698 1,627,366 -0.41(-5.71%)
Feb 05, 2016 7.241 7.247 7.050 7.103 800,538 -0.12(-1.64%)
Feb 04, 2016 7.172 7.303 7.010 7.222 1,625,557 +0.08(+1.14%)
Feb 03, 2016 7.184 7.191 6.923 7.141 792,842 -0.04(-0.52%)
Feb 02, 2016 7.384 7.384 7.117 7.178 1,486,391 -0.47(-6.19%)
Feb 01, 2016 7.284 7.746 7.259 7.652 1,505,770 +0.14(+1.83%)
Jan 29, 2016 7.097 7.621 7.035 7.515 2,804,236 +0.44(+6.17%)
Jan 28, 2016 7.303 7.334 7.047 7.078 2,058,070 +0.26(+3.84%)
Jan 27, 2016 7.029 7.066 6.810 6.816 3,471,475 -0.19(-2.67%)
Jan 26, 2016 7.041 7.064 6.929 7.004 3,752,034 +0.13(+1.91%)
Jan 25, 2016 6.941 7.016 6.854 6.873 1,243,400 +0.02(+0.27%)
Jan 22, 2016 6.904 6.966 6.773 6.854 800,505 +0.22(+3.39%)
Jan 21, 2016 6.579 6.773 6.517 6.629 879,686 +0.14(+2.21%)
Jan 20, 2016 6.286 6.523 6.205 6.486 1,502,594 +0.02(+0.39%)
Jan 19, 2016 6.548 6.586 6.336 6.461 3,368,895 +0.17(+2.68%)
Jan 15, 2016 6.249 6.293 6.293 6.293 2,331,761 -0.06(-0.98%)
Jan 14, 2016 6.311 6.414 6.081 6.355 3,146,210 -0.18(-2.77%)
Jan 13, 2016 6.885 7.004 6.480 6.536 1,768,858 -0.18(-2.69%)
Jan 12, 2016 6.997 7.029 6.511 6.717 4,591,085 -0.41(-5.69%)
Jan 11, 2016 7.465 7.465 7.041 7.122 2,104,686 -0.41(-5.39%)
Jan 08, 2016 7.758 7.758 7.521 7.527 791,929 -0.16(-2.03%)
Jan 07, 2016 7.609 7.808 7.552 7.683 1,068,933 -0.17(-2.22%)
Jan 06, 2016 7.952 7.958 7.808 7.858 1,559,761 -0.22(-2.78%)
Jan 05, 2016 8.232 8.263 7.952 8.082 1,753,392 -0.30(-3.57%)
Jan 04, 2016 8.519 8.550 8.317 8.382 1,063,497 -0.17(-1.97%)
Dec 31, 2015 8.482 8.550 8.550 8.550 420,749 +0.07(+0.81%)
Dec 30, 2015 8.401 8.500 8.344 8.482 630,892 +0.12(+1.49%)
Dec 29, 2015 8.394 8.438 8.232 8.357 548,021 +0.13(+1.59%)
Dec 28, 2015 8.313 8.313 8.157 8.226 431,441 -0.09(-1.12%)
Dec 24, 2015 8.282 8.319 8.319 8.319 261,044 -0.04(-0.52%)
Dec 23, 2015 8.319 8.372 8.260 8.363 1,062,927 +0.16(+1.98%)
Dec 22, 2015 8.170 8.263 8.139 8.201 694,267 +0.06(+0.69%)
Dec 21, 2015 8.251 8.276 8.033 8.145 625,451 -0.01(-0.15%)
Dec 18, 2015 8.095 8.207 7.920 8.157 2,276,889 +0.06(+0.77%)
Dec 17, 2015 8.295 8.307 8.020 8.095 2,211,650 -0.29(-3.42%)
Dec 16, 2015 8.276 8.425 8.195 8.382 1,582,602 +0.41(+5.16%)
Dec 15, 2015 7.821 7.976 7.821 7.970 958,716 +0.08(+1.03%)
Dec 14, 2015 7.995 8.020 7.864 7.889 1,087,982 -0.13(-1.63%)
Dec 11, 2015 8.101 8.132 7.945 8.020 1,065,614 -0.33(-3.96%)
Dec 10, 2015 8.282 8.382 8.213 8.351 827,666 +0.00(+0.00%)
Dec 09, 2015 8.351 8.507 8.257 8.351 1,023,212 -0.05(-0.59%)
Dec 08, 2015 8.432 8.513 8.357 8.401 940,263 +0.01(+0.07%)
Dec 07, 2015 8.606 8.619 8.382 8.394 1,293,040 -0.24(-2.82%)
Dec 04, 2015 8.525 8.669 8.419 8.638 2,031,533 +0.18(+2.14%)
Dec 03, 2015 8.694 8.731 8.407 8.457 1,362,746 +0.07(+0.82%)
Dec 02, 2015 8.282 8.581 8.282 8.388 1,590,961 +0.22(+2.67%)
Dec 01, 2015 8.101 8.170 8.039 8.170 1,083,661 +0.14(+1.71%)
Nov 30, 2015 8.076 8.101 7.970 8.033 598,492 -0.12(-1.53%)
Nov 27, 2015 8.157 8.195 8.114 8.157 126,821 -0.06(-0.68%)
Nov 25, 2015 8.101 8.213 8.213 8.213 409,044 +0.11(+1.39%)
Nov 24, 2015 8.157 8.257 8.095 8.101 901,618 -0.07(-0.92%)
Nov 23, 2015 8.351 8.351 8.157 8.176 599,164 -0.16(-1.94%)
Nov 20, 2015 8.419 8.419 8.288 8.338 457,395 -0.14(-1.62%)
Nov 19, 2015 8.538 8.569 8.438 8.475 389,807 -0.03(-0.37%)
Nov 18, 2015 8.656 8.662 8.444 8.507 576,640 -0.11(-1.23%)
Nov 17, 2015 8.712 8.712 8.575 8.613 600,350 +0.01(+0.07%)
Nov 16, 2015 8.482 8.619 8.482 8.606 385,037 +0.13(+1.55%)
Nov 13, 2015 8.425 8.519 8.369 8.475 345,923 +0.11(+1.27%)
Nov 12, 2015 8.295 8.438 8.270 8.369 415,798 -0.07(-0.81%)
Nov 11, 2015 8.519 8.556 8.419 8.438 527,353 -0.09(-1.02%)
Nov 10, 2015 8.619 8.675 8.482 8.525 495,546 -0.12(-1.44%)
Nov 09, 2015 8.744 8.818 8.581 8.650 651,503 -0.07(-0.79%)
Nov 06, 2015 8.513 8.843 8.463 8.719 1,039,991 +0.17(+1.97%)
Nov 05, 2015 8.606 8.638 8.500 8.550 1,431,588 -0.12(-1.37%)
Nov 04, 2015 9.311 9.348 8.351 8.669 3,547,135 -0.62(-6.65%)
Nov 03, 2015 9.336 9.352 9.249 9.286 715,967 -0.11(-1.13%)
Nov 02, 2015 9.386 9.498 9.373 9.392 1,853,824 +0.06(+0.67%)
Oct 30, 2015 9.199 9.411 9.118 9.330 1,182,014 +0.17(+1.84%)
Oct 29, 2015 9.193 9.405 9.130 9.161 1,111,988 -0.11(-1.14%)
Oct 28, 2015 9.392 9.592 9.186 9.267 966,000 -0.01(-0.07%)
Oct 27, 2015 9.286 9.311 8.999 9.274 1,813,652 -0.39(-4.00%)
Oct 26, 2015 9.685 9.854 9.617 9.660 1,066,188 -0.21(-2.15%)
Oct 23, 2015 9.610 10.12 9.548 9.872 2,184,672 +0.03(+0.32%)
Oct 22, 2015 9.548 9.885 9.448 9.841 2,217,171 +0.26(+2.73%)
Oct 21, 2015 9.710 9.785 9.567 9.579 605,481 -0.09(-0.90%)
Oct 20, 2015 9.567 9.748 9.523 9.667 663,836 +0.13(+1.37%)
Oct 19, 2015 9.766 9.766 9.498 9.536 1,262,703 -0.31(-3.17%)
Oct 16, 2015 9.879 9.978 9.829 9.847 700,360 -0.01(-0.13%)
Oct 15, 2015 9.922 9.935 9.779 9.860 964,785 -0.02(-0.25%)
Oct 14, 2015 9.935 9.960 9.829 9.885 714,392 -0.08(-0.81%)
Oct 13, 2015 9.879 10.12 9.841 9.966 938,483 -0.02(-0.25%)
Oct 12, 2015 9.978 10.02 9.823 9.991 1,279,699 +0.02(+0.19%)
Oct 09, 2015 10.05 10.09 9.822 9.972 1,243,094 +0.06(+0.63%)
Oct 08, 2015 9.847 9.941 9.735 9.910 1,980,987 +0.15(+1.53%)
Oct 07, 2015 9.829 9.879 9.604 9.760 1,180,339 +0.05(+0.51%)
Oct 06, 2015 9.642 9.766 9.610 9.710 1,029,315 -0.01(-0.13%)
Oct 05, 2015 9.479 9.791 9.479 9.723 1,634,959 +0.47(+5.05%)
Oct 02, 2015 8.956 9.255 8.931 9.255 2,092,085 +0.22(+2.42%)
Oct 01, 2015 9.055 9.068 8.837 9.037 1,562,358 +0.37(+4.24%)
Sep 30, 2015 8.694 8.731 8.556 8.669 1,863,828 +0.17(+1.98%)
Sep 29, 2015 8.700 8.731 8.488 8.500 1,112,831 -0.07(-0.80%)
Sep 28, 2015 8.793 8.806 8.569 8.569 844,337 -0.26(-2.97%)
Sep 25, 2015 9.005 9.043 8.793 8.831 1,226,251 -0.17(-1.94%)
Sep 24, 2015 9.030 9.112 8.949 9.005 1,971,793 -0.14(-1.57%)
Sep 23, 2015 9.174 9.218 9.124 9.149 589,569 -0.10(-1.08%)
Sep 22, 2015 9.068 9.317 9.055 9.249 1,743,725 -0.02(-0.20%)
Sep 21, 2015 9.199 9.386 9.161 9.267 2,360,933 +0.09(+0.95%)
Sep 18, 2015 9.112 9.448 9.105 9.180 1,385,036 -0.03(-0.34%)
Sep 17, 2015 8.893 9.324 8.850 9.211 1,890,328 +0.30(+3.36%)
Sep 16, 2015 8.606 9.024 8.600 8.912 1,918,915 +0.37(+4.31%)
Sep 15, 2015 8.432 8.556 8.388 8.544 691,166 +0.14(+1.71%)
Sep 14, 2015 8.313 8.401 8.189 8.401 582,080 +0.05(+0.60%)
Sep 11, 2015 8.500 8.519 8.307 8.351 471,518 -0.18(-2.12%)
Sep 10, 2015 8.532 8.544 8.425 8.532 398,706 +0.00(+0.00%)
Sep 09, 2015 8.613 8.644 8.494 8.532 1,324,401 +0.41(+5.07%)
Sep 08, 2015 8.293 8.334 8.096 8.120 587,761 -0.18(-2.15%)
Sep 04, 2015 8.263 8.299 8.299 8.299 682,175 -0.04(-0.50%)
Sep 03, 2015 8.257 8.358 8.144 8.340 2,277,232 +0.32(+4.01%)
Sep 02, 2015 7.906 8.037 7.781 8.019 1,126,000 +0.21(+2.67%)
Sep 01, 2015 7.804 7.852 7.733 7.810 976,531 -0.16(-2.02%)
Aug 31, 2015 7.888 8.025 7.739 7.971 1,272,257 +0.05(+0.68%)
Aug 28, 2015 7.894 8.096 7.840 7.918 2,008,521 +0.02(+0.23%)
Aug 27, 2015 7.888 7.971 7.751 7.900 1,693,506 +0.08(+0.99%)
Aug 26, 2015 7.935 7.971 7.656 7.822 1,308,929 +0.11(+1.47%)
Aug 25, 2015 8.173 8.173 7.685 7.709 3,246,260 +0.48(+6.67%)
Aug 24, 2015 7.412 7.640 7.197 7.227 2,731,156 -0.53(-6.83%)
Aug 21, 2015 7.923 7.935 7.709 7.757 1,945,652 -0.01(-0.15%)
Aug 20, 2015 7.977 8.060 7.763 7.769 1,853,514 -0.24(-2.97%)
Aug 19, 2015 8.185 8.203 7.965 8.007 1,731,275 -0.29(-3.52%)
Aug 18, 2015 8.310 8.340 8.203 8.299 1,633,000 -0.15(-1.76%)
Aug 17, 2015 8.501 8.501 8.412 8.447 723,185 -0.10(-1.18%)
Aug 14, 2015 8.489 8.566 8.418 8.549 1,330,044 +0.14(+1.63%)
Aug 13, 2015 8.394 8.418 8.340 8.412 1,421,830 +0.05(+0.57%)
Aug 12, 2015 8.435 8.465 8.191 8.364 1,486,577 -0.11(-1.26%)
Aug 11, 2015 8.668 8.668 8.358 8.471 1,346,461 -0.15(-1.79%)
Aug 10, 2015 8.626 8.638 8.453 8.626 971,179 -0.01(-0.14%)
Aug 07, 2015 8.733 8.733 8.602 8.638 1,273,727 -0.08(-0.89%)
Aug 06, 2015 8.727 8.745 8.650 8.715 894,691 +0.01(+0.07%)
Aug 05, 2015 8.787 8.805 8.602 8.709 4,281,985 -0.38(-4.13%)
Aug 04, 2015 9.293 9.305 9.060 9.084 666,145 -0.11(-1.23%)
Aug 03, 2015 9.197 9.328 9.132 9.197 1,211,116 +0.16(+1.78%)
Jul 31, 2015 9.293 9.293 8.995 9.037 1,602,785 -0.16(-1.75%)
Jul 30, 2015 9.424 9.453 8.941 9.197 1,712,374 -0.34(-3.56%)
Jul 29, 2015 9.703 9.757 9.434 9.537 1,232,121 +0.02(+0.25%)
Jul 28, 2015 9.424 9.543 9.388 9.513 865,068 +0.13(+1.33%)
Jul 27, 2015 9.424 9.465 9.269 9.388 1,106,448 +0.03(+0.32%)
Jul 24, 2015 9.555 9.590 9.251 9.358 1,204,352 -0.05(-0.57%)
Jul 23, 2015 9.852 9.906 9.322 9.412 1,740,480 -0.29(-2.95%)
Jul 22, 2015 9.709 9.733 9.614 9.697 818,879 -0.02(-0.18%)
Jul 21, 2015 9.805 9.840 9.680 9.715 1,285,369 +0.10(+1.05%)
Jul 20, 2015 9.757 9.799 9.614 9.614 1,529,590 -0.02(-0.19%)
Jul 17, 2015 9.465 9.697 9.388 9.632 1,852,570 +0.15(+1.63%)
Jul 16, 2015 9.465 9.501 9.263 9.477 1,982,153 +0.28(+3.04%)
Jul 15, 2015 9.269 9.316 9.120 9.197 1,346,544 +0.05(+0.59%)
Jul 14, 2015 9.191 9.281 9.144 9.144 610,662 +0.01(+0.13%)
Jul 13, 2015 9.233 9.245 9.001 9.132 1,344,842 +0.06(+0.66%)
Jul 10, 2015 9.209 9.215 8.941 9.072 1,822,812 +0.29(+3.25%)
Jul 09, 2015 8.894 8.930 8.733 8.787 546,478 +0.03(+0.34%)
Jul 08, 2015 8.810 8.822 8.679 8.757 511,561 -0.15(-1.67%)
Jul 07, 2015 8.870 8.941 8.703 8.906 290,437 -0.09(-0.99%)
Jul 06, 2015 8.953 9.060 8.894 8.995 371,168 -0.13(-1.44%)
Jul 02, 2015 9.138 9.126 9.126 9.126 379,975 +0.10(+1.12%)
Jul 01, 2015 9.096 9.120 8.977 9.025 1,100,187 +0.21(+2.36%)
Jun 30, 2015 8.894 8.912 8.727 8.816 298,877 +0.01(+0.14%)
Jun 29, 2015 8.816 8.918 8.800 8.805 428,255 -0.01(-0.14%)
Jun 26, 2015 8.947 8.965 8.778 8.816 1,094,621 +0.01(+0.14%)
Jun 25, 2015 9.078 9.078 8.793 8.805 795,406 -0.23(-2.51%)
Jun 24, 2015 9.120 9.185 9.025 9.031 400,772 -0.08(-0.91%)
Jun 23, 2015 9.138 9.191 9.043 9.114 922,247 -0.08(-0.84%)
Jun 22, 2015 9.138 9.227 9.072 9.191 615,827 +0.17(+1.85%)
Jun 19, 2015 8.959 9.043 8.959 9.025 1,379,890 +0.13(+1.40%)
Jun 18, 2015 8.947 9.060 8.876 8.900 1,548,534 +0.13(+1.42%)
Jun 17, 2015 8.733 8.918 8.727 8.775 698,827 +0.08(+0.89%)
Jun 16, 2015 8.721 8.810 8.596 8.697 1,255,462 -0.08(-0.95%)
Jun 15, 2015 8.602 8.879 8.596 8.781 679,839 -0.02(-0.27%)
Jun 12, 2015 8.852 8.927 8.739 8.805 594,398 -0.14(-1.60%)
Jun 11, 2015 8.685 9.043 8.632 8.947 2,282,401 +0.04(+0.40%)
Jun 10, 2015 8.662 8.971 8.614 8.912 2,513,770 +0.29(+3.31%)
Jun 09, 2015 8.447 8.775 8.441 8.626 1,306,389 +0.06(+0.69%)
Jun 08, 2015 8.477 8.620 8.394 8.566 1,253,213 +0.09(+1.05%)
Jun 05, 2015 8.287 8.519 8.233 8.477 1,590,247 +0.13(+1.57%)
Jun 04, 2015 8.358 8.418 8.287 8.346 1,271,202 -0.04(-0.50%)
Jun 03, 2015 8.334 8.412 8.334 8.388 533,084 +0.10(+1.15%)
Jun 02, 2015 8.138 8.304 8.072 8.293 1,373,903 +0.23(+2.80%)
Jun 01, 2015 8.037 8.090 7.864 8.066 737,989 -0.07(-0.81%)
May 29, 2015 8.209 8.251 8.108 8.132 466,975 -0.09(-1.09%)
May 28, 2015 8.179 8.257 8.138 8.221 366,518 +0.07(+0.88%)
May 27, 2015 8.096 8.197 8.090 8.150 520,625 +0.01(+0.07%)
May 26, 2015 8.269 8.281 8.132 8.144 516,805 -0.16(-1.94%)
May 22, 2015 8.304 8.304 8.304 8.304 539,055 +0.01(+0.14%)
May 21, 2015 8.304 8.370 8.275 8.293 1,007,807 +0.02(+0.22%)
May 20, 2015 8.257 8.352 8.185 8.275 975,783 -0.02(-0.29%)
May 19, 2015 8.257 8.352 8.251 8.299 936,853 -0.11(-1.27%)
May 18, 2015 8.465 8.495 8.293 8.406 1,188,004 -0.06(-0.70%)
May 15, 2015 8.352 8.471 8.293 8.465 1,630,507 +0.25(+3.04%)
May 14, 2015 8.185 8.239 8.114 8.215 1,612,888 +0.24(+3.06%)
May 13, 2015 7.787 7.977 7.769 7.971 876,050 +0.24(+3.08%)
May 12, 2015 7.691 7.828 7.638 7.733 508,562 -0.03(-0.38%)
May 11, 2015 7.900 7.923 7.721 7.763 1,164,525 -0.32(-3.91%)
May 08, 2015 8.013 8.171 7.935 8.078 1,340,698 +0.23(+2.96%)
May 07, 2015 7.983 7.983 7.787 7.846 1,936,766 -0.20(-2.44%)
May 06, 2015 8.001 8.102 7.965 8.043 2,342,381 -0.05(-0.66%)
May 05, 2015 8.287 8.310 8.084 8.096 1,312,887 -0.16(-1.95%)
May 04, 2015 8.263 8.316 8.209 8.257 517,835 +0.10(+1.17%)
May 01, 2015 7.995 8.188 7.894 8.162 1,414,329 +0.14(+1.71%)
Apr 30, 2015 8.572 8.572 7.953 8.025 1,524,072 -0.03(-0.37%)
Apr 29, 2015 8.275 8.299 8.037 8.054 981,031 -0.17(-2.03%)
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.