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 )

12.78 -0.32 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2021 11.88 12.38 11.39 11.97 1,217,019 +0.25(+2.11%)
Sep 29, 2021 12.96 13.04 11.64 11.72 2,265,555 -0.91(-7.19%)
Sep 28, 2021 12.87 13.20 12.21 12.63 2,085,494 -0.17(-1.29%)
Sep 27, 2021 11.55 13.37 11.55 12.79 2,853,129 +1.07(+9.15%)
Sep 24, 2021 11.55 11.92 11.31 11.72 1,103,063 +0.17(+1.43%)
Sep 23, 2021 11.55 12.09 10.98 11.55 1,510,048 +0.17(+1.45%)
Sep 22, 2021 11.31 11.80 11.14 11.39 767,735 +0.25(+2.22%)
Sep 21, 2021 11.14 11.38 10.89 11.14 750,280 +0.16(+1.50%)
Sep 20, 2021 11.55 11.55 10.89 10.98 1,547,902 -1.32(-10.74%)
Sep 17, 2021 11.55 12.38 10.89 12.30 2,360,031 +0.50(+4.20%)
Sep 16, 2021 12.54 13.04 11.64 11.80 1,831,111 -0.74(-5.92%)
Sep 15, 2021 11.88 13.04 11.39 12.54 2,507,641 +0.83(+7.04%)
Sep 14, 2021 11.64 11.97 10.81 11.72 1,723,585 +0.17(+1.43%)
Sep 13, 2021 10.48 11.88 10.32 11.55 3,057,578 +1.24(+12.00%)
Sep 10, 2021 10.07 10.56 10.07 10.32 715,953 +0.45(+4.60%)
Sep 09, 2021 9.738 10.15 9.655 9.861 657,935 +0.12(+1.27%)
Sep 08, 2021 9.985 9.985 9.325 9.738 990,220 -0.17(-1.67%)
Sep 07, 2021 10.56 10.69 9.903 9.903 740,887 -0.58(-5.51%)
Sep 03, 2021 10.73 10.73 10.40 10.48 401,648 -0.33(-3.05%)
Sep 02, 2021 10.15 10.98 10.17 10.81 1,243,685 +0.74(+7.38%)
Sep 01, 2021 10.15 10.40 9.903 10.07 821,323 -0.25(-2.40%)
Aug 31, 2021 10.32 10.65 9.991 10.32 988,031 -0.33(-3.10%)
Aug 30, 2021 10.40 10.65 9.903 10.65 1,085,795 +0.25(+2.38%)
Aug 27, 2021 10.07 10.56 9.820 10.40 1,423,969 +0.66(+6.78%)
Aug 26, 2021 9.820 10.15 9.573 9.738 592,622 -0.17(-1.67%)
Aug 25, 2021 9.820 10.07 9.507 9.903 1,095,336 +0.17(+1.69%)
Aug 24, 2021 9.573 9.820 9.325 9.738 797,899 +0.50(+5.36%)
Aug 23, 2021 9.077 9.490 9.077 9.242 776,201 +0.41(+4.67%)
Aug 20, 2021 8.747 9.325 8.665 8.830 604,107 +0.08(+0.94%)
Aug 19, 2021 9.077 9.242 8.582 8.747 663,786 -0.58(-6.19%)
Aug 18, 2021 9.242 9.655 9.077 9.325 619,446 +0.33(+3.67%)
Aug 17, 2021 8.995 9.325 8.747 8.995 797,801 -0.25(-2.68%)
Aug 16, 2021 9.490 9.473 8.830 9.242 1,007,007 -0.41(-4.27%)
Aug 13, 2021 9.077 9.820 8.995 9.655 2,086,576 +0.66(+7.34%)
Aug 12, 2021 8.500 9.077 8.500 8.995 1,039,906 +0.41(+4.81%)
Aug 11, 2021 8.252 8.995 8.128 8.582 2,736,892 +0.61(+7.68%)
Aug 10, 2021 7.982 8.087 7.829 7.970 393,663 +0.02(+0.22%)
Aug 09, 2021 8.014 8.099 7.845 7.953 482,238 -0.26(-3.15%)
Aug 06, 2021 8.087 8.252 7.857 8.211 309,375 +0.17(+2.10%)
Aug 05, 2021 8.252 8.293 7.975 8.042 804,285 -0.03(-0.35%)
Aug 04, 2021 8.335 8.335 7.595 8.070 738,068 -0.26(-3.18%)
Aug 03, 2021 8.417 8.417 8.107 8.335 421,579 -0.08(-0.98%)
Aug 02, 2021 8.335 8.582 8.252 8.417 450,934 +0.00(+0.00%)
Jul 30, 2021 8.500 8.665 8.335 8.417 311,532 -0.08(-0.97%)
Jul 29, 2021 8.912 9.242 8.500 8.500 866,210 -0.08(-0.96%)
Jul 28, 2021 8.417 8.665 8.417 8.582 263,449 +0.08(+0.97%)
Jul 27, 2021 8.335 8.500 8.335 8.500 211,792 +0.08(+0.98%)
Jul 26, 2021 8.500 8.665 8.260 8.417 228,506 -0.17(-1.92%)
Jul 23, 2021 8.500 8.665 8.500 8.582 190,486 +0.08(+0.97%)
Jul 22, 2021 8.582 8.665 8.417 8.500 163,337 -0.08(-0.96%)
Jul 21, 2021 8.335 8.665 8.335 8.582 267,985 +0.25(+2.97%)
Jul 20, 2021 8.335 8.417 8.252 8.335 225,918 +0.00(+0.00%)
Jul 19, 2021 8.170 8.417 7.842 8.335 457,137 -0.08(-0.98%)
Jul 16, 2021 8.500 8.665 8.252 8.417 359,735 +0.00(+0.00%)
Jul 15, 2021 8.665 8.747 8.417 8.417 239,327 -0.08(-0.97%)
Jul 14, 2021 8.830 8.995 8.500 8.500 485,312 -0.17(-1.90%)
Jul 13, 2021 8.912 9.077 8.500 8.665 358,990 -0.41(-4.55%)
Jul 12, 2021 8.830 9.242 8.747 9.077 310,594 +0.25(+2.80%)
Jul 09, 2021 8.582 9.160 8.582 8.830 568,233 +0.25(+2.88%)
Jul 08, 2021 8.252 8.747 8.180 8.582 438,302 -0.08(-0.95%)
Jul 07, 2021 8.995 8.995 8.335 8.665 958,857 -0.08(-0.94%)
Jul 06, 2021 9.077 9.242 8.417 8.747 1,035,088 -0.08(-0.93%)
Jul 02, 2021 9.177 9.311 8.830 8.830 660,234 -0.50(-5.31%)
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.