Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Seanergy Maritime Hl (NQ: SHIP )

12.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 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 (%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.