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

Eurodry Ltd (NQ: EDRY )

20.19 -0.17 (-0.83%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 3, 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 (%)
May 28, 2021 18.96 18.96 17.70 18.25 24,908 -0.05(-0.27%)
May 27, 2021 18.82 18.98 18.00 18.30 28,342 -0.42(-2.24%)
May 26, 2021 17.52 18.72 16.74 18.72 36,810 +1.07(+6.06%)
May 25, 2021 18.10 18.75 16.05 17.65 67,254 -0.11(-0.62%)
May 24, 2021 17.15 18.21 17.08 17.76 80,237 +0.68(+3.98%)
May 21, 2021 14.80 18.88 14.45 17.08 200,494 +2.23(+15.02%)
May 20, 2021 15.76 15.99 13.61 14.85 127,866 -0.07(-0.47%)
May 19, 2021 13.96 14.92 12.61 14.92 111,704 +0.86(+6.12%)
May 18, 2021 13.46 14.89 12.94 14.06 32,141 +0.33(+2.40%)
May 17, 2021 13.85 14.16 13.05 13.73 12,518 +0.29(+2.16%)
May 14, 2021 12.85 13.88 12.85 13.44 36,499 +0.67(+5.25%)
May 13, 2021 13.31 14.64 12.21 12.77 37,438 -0.54(-4.06%)
May 12, 2021 13.89 14.24 13.14 13.31 46,228 -0.86(-6.07%)
May 11, 2021 14.20 15.48 13.72 14.17 38,469 -1.11(-7.26%)
May 10, 2021 15.14 15.87 15.02 15.28 34,140 +0.16(+1.06%)
May 07, 2021 14.23 15.62 13.95 15.12 25,102 +0.58(+3.99%)
May 06, 2021 14.65 14.98 13.64 14.54 59,173 -0.46(-3.07%)
May 05, 2021 15.55 15.62 14.67 15.00 47,262 -0.35(-2.28%)
May 04, 2021 15.10 15.63 13.66 15.35 123,594 +0.65(+4.42%)
May 03, 2021 12.89 16.37 12.31 14.70 227,038 +1.85(+14.40%)
Apr 30, 2021 12.46 12.85 12.00 12.85 30,700 +0.52(+4.22%)
Apr 29, 2021 12.13 12.75 11.12 12.33 57,225 +0.24(+1.99%)
Apr 28, 2021 11.07 12.85 10.40 12.09 108,571 +0.78(+6.90%)
Apr 27, 2021 10.37 11.31 10.10 11.31 94,776 +0.96(+9.28%)
Apr 26, 2021 10.65 11.00 9.660 10.35 86,700 +0.04(+0.39%)
Apr 23, 2021 9.700 10.50 9.375 10.31 46,300 +0.53(+5.42%)
Apr 22, 2021 9.650 9.832 9.200 9.780 30,671 -0.01(-0.10%)
Apr 21, 2021 8.600 10.00 8.570 9.790 95,438 +1.29(+15.18%)
Apr 20, 2021 8.910 8.910 8.350 8.500 24,063 -0.59(-6.49%)
Apr 19, 2021 8.350 9.270 8.350 9.090 42,257 +0.83(+10.05%)
Apr 16, 2021 8.480 8.480 8.200 8.260 12,100 +0.52(+6.72%)
Apr 15, 2021 8.530 8.670 7.567 7.740 47,369 -1.02(-11.64%)
Apr 14, 2021 8.400 9.346 8.400 8.760 73,423 +0.36(+4.29%)
Apr 13, 2021 8.400 8.870 8.400 8.400 22,956 -0.03(-0.36%)
Apr 12, 2021 9.450 9.450 8.200 8.430 34,892 -0.87(-9.35%)
Apr 09, 2021 9.030 9.700 8.637 9.300 19,600 +0.27(+2.99%)
Apr 08, 2021 8.440 9.230 8.440 9.030 39,493 +0.58(+6.86%)
Apr 07, 2021 8.736 8.736 8.400 8.450 2,523 -0.05(-0.59%)
Apr 06, 2021 8.310 8.900 8.310 8.500 10,763 +0.12(+1.43%)
Apr 05, 2021 8.910 9.030 8.169 8.380 9,049 -0.29(-3.34%)
Apr 01, 2021 8.710 9.090 8.422 8.670 5,500 -0.08(-0.91%)
Mar 31, 2021 8.230 8.910 8.230 8.750 17,000 +0.40(+4.79%)
Mar 30, 2021 8.190 8.630 8.091 8.350 5,662 +0.25(+3.09%)
Mar 29, 2021 8.590 9.103 8.100 8.100 30,125 -0.41(-4.82%)
Mar 26, 2021 8.730 9.220 8.470 8.510 16,100 -0.23(-2.63%)
Mar 25, 2021 8.300 8.930 8.080 8.740 44,205 +0.41(+4.92%)
Mar 24, 2021 8.940 9.490 8.310 8.330 63,379 -0.51(-5.77%)
Mar 23, 2021 9.740 9.740 8.660 8.840 63,678 -1.02(-10.34%)
Mar 22, 2021 10.15 10.44 9.395 9.860 54,882 +0.09(+0.92%)
Mar 19, 2021 9.260 10.62 8.800 9.770 213,600 +0.35(+3.72%)
Mar 18, 2021 9.520 10.85 9.280 9.420 122,338 -0.10(-1.05%)
Mar 17, 2021 9.040 9.702 8.750 9.520 74,737 +0.22(+2.37%)
Mar 16, 2021 9.180 9.460 8.660 9.300 60,413 +0.05(+0.54%)
Mar 15, 2021 8.310 9.490 8.060 9.250 147,560 +1.38(+17.53%)
Mar 12, 2021 7.750 7.990 7.750 7.870 342,800 +0.15(+1.94%)
Mar 11, 2021 7.800 8.140 7.700 7.720 48,544 -0.19(-2.40%)
Mar 10, 2021 7.310 8.190 7.260 7.910 68,465 +0.39(+5.19%)
Mar 09, 2021 7.650 7.930 7.165 7.520 22,624 +0.33(+4.59%)
Mar 08, 2021 7.010 7.800 7.010 7.190 47,217 +0.25(+3.60%)
Mar 05, 2021 6.900 6.940 6.300 6.940 33,500 +0.32(+4.83%)
Mar 04, 2021 6.880 7.190 6.360 6.620 50,050 -0.48(-6.76%)
Mar 03, 2021 7.690 8.070 6.940 7.100 34,674 -0.38(-5.08%)
Mar 02, 2021 7.450 7.850 7.440 7.480 36,999 +0.03(+0.40%)
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.