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 )

12.72 -0.38 (-2.89%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jan 31, 2022 8.582 8.417 533,714 +0.17(+2.00%)
Jan 28, 2022 7.448 8.335 7.448 8.252 1,168,075 +0.89(+12.12%)
Jan 27, 2022 7.179 7.425 7.122 7.360 245,914 +0.26(+3.70%)
Jan 26, 2022 7.344 7.427 7.014 7.098 228,291 -0.24(-3.21%)
Jan 25, 2022 7.097 7.344 6.932 7.333 206,908 +0.14(+1.90%)
Jan 24, 2022 7.097 7.262 6.519 7.196 542,923 -0.09(-1.28%)
Jan 21, 2022 7.510 7.510 7.262 7.289 453,181 -0.28(-3.74%)
Jan 20, 2022 7.510 7.716 7.510 7.572 150,390 +0.10(+1.28%)
Jan 19, 2022 7.821 7.840 7.477 7.477 301,729 -0.20(-2.58%)
Jan 18, 2022 7.510 7.757 7.427 7.675 203,821 +0.07(+0.98%)
Jan 14, 2022 7.600 0 +0.09(+1.21%)
Jan 13, 2022 7.510 7.592 7.427 7.510 406,181 -0.02(-0.33%)
Jan 12, 2022 7.592 7.624 7.519 7.534 308,068 -0.16(-2.04%)
Jan 11, 2022 7.427 7.716 7.426 7.691 340,233 +0.12(+1.53%)
Jan 10, 2022 7.592 7.741 7.369 7.576 338,610 -0.15(-1.92%)
Jan 07, 2022 7.798 7.888 7.675 7.724 140,320 +0.02(+0.21%)
Jan 06, 2022 7.510 8.004 7.518 7.708 303,002 +0.24(+3.27%)
Jan 05, 2022 7.592 7.741 7.453 7.463 357,573 -0.10(-1.29%)
Jan 04, 2022 7.633 7.740 7.435 7.561 153,632 -0.07(-0.95%)
Jan 03, 2022 7.633 7.840 7.609 7.633 401,894 +0.05(+0.72%)
Dec 31, 2021 7.394 7.625 7.262 7.579 413,628 +0.30(+4.06%)
Dec 30, 2021 7.314 7.456 7.262 7.283 275,960 -0.03(-0.42%)
Dec 29, 2021 7.344 7.510 7.262 7.314 345,101 -0.04(-0.59%)
Dec 28, 2021 7.510 7.612 7.346 7.358 225,783 -0.15(-2.03%)
Dec 27, 2021 7.592 7.688 7.510 7.510 423,369 -0.09(-1.24%)
Dec 23, 2021 7.650 7.650 7.510 7.604 366,845 +0.04(+0.49%)
Dec 22, 2021 7.427 7.675 7.353 7.567 295,586 +0.14(+1.89%)
Dec 21, 2021 7.427 7.624 7.382 7.427 190,070 +0.08(+1.12%)
Dec 20, 2021 7.344 7.483 7.270 7.344 275,669 -0.17(-2.20%)
Dec 17, 2021 7.656 7.656 7.428 7.510 158,498 +0.00(+0.07%)
Dec 16, 2021 7.922 7.933 7.468 7.505 190,031 -0.24(-3.07%)
Dec 15, 2021 7.616 7.921 7.344 7.742 452,835 +0.13(+1.65%)
Dec 14, 2021 7.922 7.930 7.600 7.617 266,437 -0.44(-5.41%)
Dec 13, 2021 8.411 8.417 7.930 8.053 388,120 -0.36(-4.33%)
Dec 10, 2021 8.500 8.664 8.293 8.417 351,218 -0.08(-0.97%)
Dec 09, 2021 8.582 8.665 8.335 8.500 408,863 -0.33(-3.74%)
Dec 08, 2021 8.995 9.242 8.747 8.830 776,235 -0.33(-3.60%)
Dec 07, 2021 8.335 9.160 8.170 9.160 2,158,024 +1.48(+19.23%)
Dec 06, 2021 7.262 7.757 7.097 7.683 390,837 +0.35(+4.76%)
Dec 03, 2021 7.510 7.656 7.140 7.334 431,074 -0.12(-1.64%)
Dec 02, 2021 7.510 7.513 7.344 7.456 271,120 +0.19(+2.65%)
Dec 01, 2021 7.840 7.881 7.263 7.264 402,443 -0.58(-7.35%)
Nov 30, 2021 7.922 8.005 7.468 7.840 477,613 -0.07(-0.92%)
Nov 29, 2021 7.713 7.922 7.632 7.912 343,669 +0.28(+3.67%)
Nov 26, 2021 7.590 7.637 7.427 7.632 289,066 -0.12(-1.61%)
Nov 24, 2021 7.584 7.864 7.510 7.757 294,627 +0.16(+2.06%)
Nov 23, 2021 7.703 7.831 7.543 7.600 242,749 -0.08(-0.98%)
Nov 22, 2021 7.840 7.987 7.526 7.675 351,072 -0.08(-1.06%)
Nov 19, 2021 7.996 7.996 7.717 7.758 283,446 -0.01(-0.13%)
Nov 18, 2021 7.922 7.807 7.745 7.768 322,219 +0.00(+0.04%)
Nov 17, 2021 8.087 8.087 7.717 7.765 420,651 -0.32(-3.99%)
Nov 16, 2021 8.170 8.335 7.618 8.087 980,200 -0.25(-2.97%)
Nov 15, 2021 8.665 8.747 8.105 8.335 1,202,560 -0.25(-2.88%)
Nov 12, 2021 8.665 8.665 8.500 8.582 293,380 -0.08(-0.95%)
Nov 11, 2021 8.747 8.830 8.582 8.665 429,072 -0.08(-0.94%)
Nov 10, 2021 8.830 8.747 489,447 -0.17(-1.85%)
Nov 09, 2021 8.995 9.242 8.706 8.912 501,590 +0.00(+0.00%)
Nov 08, 2021 9.077 9.077 8.830 8.912 320,960 -0.08(-0.92%)
Nov 05, 2021 8.830 8.995 8.747 8.995 551,642 +0.08(+0.93%)
Nov 04, 2021 8.995 9.160 8.830 8.912 514,590 -0.17(-1.82%)
Nov 03, 2021 9.160 9.160 8.830 9.077 560,703 +0.17(+1.85%)
Nov 02, 2021 9.573 9.573 8.912 8.912 1,009,229 -0.41(-4.42%)
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.