Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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
Official Closing 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 (%)
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%)
Jul 01, 2021 9.242 9.366 8.747 9.325 839,061 +0.08(+0.89%)
Jun 30, 2021 9.490 9.573 9.077 9.242 496,967 -0.25(-2.61%)
Jun 29, 2021 9.903 9.903 9.490 9.490 685,899 -0.25(-2.54%)
Jun 28, 2021 10.07 10.07 9.738 9.738 643,106 -0.41(-4.06%)
Jun 25, 2021 10.40 10.56 9.903 10.15 744,273 -0.25(-2.38%)
Jun 24, 2021 9.738 10.64 9.655 10.40 2,091,754 +0.83(+8.62%)
Jun 23, 2021 10.07 10.32 9.573 9.573 1,053,514 -0.50(-4.92%)
Jun 22, 2021 9.985 10.15 9.573 10.07 1,165,658 +0.08(+0.83%)
Jun 21, 2021 9.820 10.15 9.490 9.985 1,370,492 +0.25(+2.54%)
Jun 18, 2021 9.655 10.32 9.242 9.738 2,091,396 -0.17(-1.67%)
Jun 17, 2021 10.40 11.47 9.738 9.903 5,671,933 -0.74(-6.98%)
Jun 16, 2021 9.738 10.89 9.655 10.65 3,447,692 +1.07(+11.21%)
Jun 15, 2021 9.573 9.738 9.160 9.573 1,024,535 +0.25(+2.65%)
Jun 14, 2021 9.490 9.573 9.160 9.325 628,635 -0.17(-1.74%)
Jun 11, 2021 9.820 9.903 9.160 9.490 986,345 +0.00(+0.00%)
Jun 10, 2021 8.912 9.490 8.665 9.490 1,994,931 +0.91(+10.58%)
Jun 09, 2021 8.500 8.830 8.417 8.582 827,723 +0.17(+1.96%)
Jun 08, 2021 8.747 8.912 8.335 8.417 611,752 -0.17(-1.92%)
Jun 07, 2021 8.335 8.747 8.335 8.582 700,146 +0.17(+1.96%)
Jun 04, 2021 8.500 8.582 8.335 8.417 330,749 +0.08(+0.99%)
Jun 03, 2021 8.582 8.665 8.335 8.335 711,748 -0.33(-3.81%)
Jun 02, 2021 8.500 8.995 8.417 8.665 819,669 +0.00(+0.00%)
Jun 01, 2021 8.335 8.665 8.335 8.665 524,626 +0.33(+3.96%)
May 28, 2021 8.170 8.500 8.193 8.335 434,333 +0.08(+1.00%)
May 27, 2021 8.417 8.582 8.252 8.252 539,919 -0.25(-2.91%)
May 26, 2021 8.335 8.665 8.211 8.500 565,992 +0.08(+0.98%)
May 25, 2021 8.912 9.077 8.335 8.417 909,882 -0.50(-5.56%)
May 24, 2021 8.830 9.242 8.665 8.912 786,509 +0.25(+2.86%)
May 21, 2021 8.417 8.830 8.335 8.665 432,586 +0.17(+1.94%)
May 20, 2021 8.170 8.582 7.944 8.500 426,793 +0.37(+4.49%)
May 19, 2021 7.922 8.227 7.922 8.134 337,137 -0.28(-3.36%)
May 18, 2021 8.170 8.541 8.095 8.417 558,983 +0.34(+4.19%)
May 17, 2021 8.087 8.170 7.798 8.079 346,973 +0.03(+0.41%)
May 14, 2021 7.860 8.252 7.798 8.046 646,840 +0.27(+3.51%)
May 13, 2021 8.417 8.689 7.344 7.773 1,560,167 -0.64(-7.66%)
May 12, 2021 8.665 8.995 8.335 8.417 782,772 -0.58(-6.42%)
May 11, 2021 8.335 9.077 8.252 8.995 809,457 +0.25(+2.83%)
May 10, 2021 9.490 9.655 8.665 8.747 1,082,229 -0.74(-7.83%)
May 07, 2021 8.747 9.490 8.665 9.490 866,761 +0.83(+9.52%)
May 06, 2021 9.077 9.048 8.252 8.665 2,380,637 -0.58(-6.25%)
May 05, 2021 9.985 10.32 9.160 9.242 1,467,896 -0.41(-4.27%)
May 04, 2021 10.32 10.73 9.325 9.655 2,563,927 -0.41(-4.10%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.