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

Euroseas Ltd (NQ: ESEA )

36.50 -0.87 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2019 4.127 4.127 3.666 3.992 4,418 -0.13(-3.24%)
May 30, 2019 4.131 4.378 4.126 4.126 2,474 -0.13(-3.12%)
May 29, 2019 4.478 4.577 4.066 4.259 17,692 -0.40(-8.57%)
May 28, 2019 4.512 4.725 4.478 4.658 16,492 +0.11(+2.38%)
May 24, 2019 4.605 4.725 4.458 4.550 1,397 +0.09(+2.04%)
May 23, 2019 4.591 4.725 4.458 4.458 11,255 -0.13(-2.90%)
May 22, 2019 4.585 4.619 4.492 4.591 1,912 +0.01(+0.15%)
May 21, 2019 4.472 4.585 4.458 4.585 4,646 +0.06(+1.32%)
May 20, 2019 4.725 4.725 4.458 4.525 5,724 -0.07(-1.45%)
May 17, 2019 4.718 4.718 4.466 4.591 4,237 -0.20(-4.17%)
May 16, 2019 4.658 4.924 4.525 4.791 13,354 +0.26(+5.73%)
May 15, 2019 4.528 4.658 4.525 4.532 2,325 -0.13(-2.71%)
May 14, 2019 4.392 4.658 4.390 4.658 4,067 +0.27(+6.06%)
May 13, 2019 4.685 4.685 4.327 4.392 3,835 -0.20(-4.36%)
May 10, 2019 4.921 4.921 4.527 4.592 9,572 -0.13(-2.80%)
May 09, 2019 4.791 4.791 4.665 4.725 6,884 -0.07(-1.39%)
May 08, 2019 4.658 4.858 4.658 4.791 9,267 +0.07(+1.41%)
May 07, 2019 4.725 4.961 4.725 4.725 2,977 -0.13(-2.74%)
May 06, 2019 4.858 4.924 4.725 4.858 3,460 -0.07(-1.35%)
May 03, 2019 4.892 4.991 4.758 4.924 2,374 +0.03(+0.67%)
May 02, 2019 4.851 4.964 4.752 4.892 1,967 -0.10(-1.92%)
May 01, 2019 4.997 5.124 4.851 4.987 4,815 -0.00(-0.05%)
Apr 30, 2019 4.924 5.189 4.791 4.990 24,470 +0.13(+2.73%)
Apr 29, 2019 4.725 4.991 4.658 4.858 34,646 +0.07(+1.39%)
Apr 26, 2019 4.748 4.816 4.658 4.791 5,635 -0.11(-2.21%)
Apr 25, 2019 4.805 4.900 4.667 4.900 3,958 +0.10(+2.08%)
Apr 24, 2019 4.891 4.891 4.800 4.800 2,115 -0.06(-1.21%)
Apr 23, 2019 4.738 4.983 4.738 4.858 6,289 +0.00(+0.01%)
Apr 22, 2019 4.858 4.858 4.725 4.858 7,949 +0.03(+0.69%)
Apr 18, 2019 4.658 4.858 4.625 4.824 5,575 +0.20(+4.29%)
Apr 17, 2019 4.677 4.791 4.579 4.626 2,416 -0.12(-2.54%)
Apr 16, 2019 4.824 4.981 4.658 4.746 8,999 -0.11(-2.29%)
Apr 15, 2019 4.858 4.991 4.658 4.858 16,598 -0.07(-1.35%)
Apr 12, 2019 4.876 5.043 4.791 4.924 11,766 +0.03(+0.68%)
Apr 11, 2019 4.926 4.991 4.858 4.891 4,169 -0.06(-1.28%)
Apr 10, 2019 4.991 5.057 4.928 4.954 4,248 +0.03(+0.61%)
Apr 09, 2019 4.758 5.190 4.749 4.924 46,229 +0.07(+1.37%)
Apr 08, 2019 4.791 4.924 4.658 4.858 12,346 +0.07(+1.39%)
Apr 05, 2019 4.858 4.874 4.725 4.791 6,431 +0.07(+1.38%)
Apr 04, 2019 4.682 4.858 4.658 4.726 17,139 +0.07(+1.44%)
Apr 03, 2019 4.658 4.858 4.592 4.659 4,262 -0.07(-1.39%)
Apr 02, 2019 4.691 4.858 4.659 4.725 9,711 -0.11(-2.19%)
Apr 01, 2019 4.725 4.924 4.725 4.830 12,854 +0.17(+3.66%)
Mar 29, 2019 4.790 4.989 4.660 4.660 6,988 -0.07(-1.39%)
Mar 28, 2019 4.991 4.991 4.660 4.726 14,425 -0.13(-2.71%)
Mar 27, 2019 4.758 5.456 4.591 4.858 55,515 +0.33(+7.35%)
Mar 26, 2019 4.458 4.924 4.458 4.525 33,824 +0.03(+0.74%)
Mar 25, 2019 4.658 4.758 4.458 4.492 5,690 -0.03(-0.74%)
Mar 22, 2019 4.877 4.989 4.458 4.525 23,608 -0.06(-1.29%)
Mar 21, 2019 4.201 4.977 4.201 4.584 92,524 +0.21(+4.74%)
Mar 20, 2019 4.332 4.392 4.201 4.377 14,542 +0.02(+0.57%)
Mar 19, 2019 4.578 4.578 4.325 4.352 8,039 -0.05(-1.07%)
Mar 18, 2019 4.392 4.612 4.325 4.399 14,344 -0.03(-0.66%)
Mar 15, 2019 4.325 4.831 4.325 4.428 45,760 +0.04(+0.83%)
Mar 14, 2019 4.525 4.525 4.325 4.392 21,349 -0.13(-2.94%)
Mar 13, 2019 4.458 4.791 4.458 4.525 14,231 -0.13(-2.69%)
Mar 12, 2019 4.991 5.353 4.327 4.650 47,782 -0.27(-5.57%)
Mar 11, 2019 5.257 5.590 4.791 4.924 97,769 +0.40(+8.74%)
Mar 08, 2019 4.791 5.456 4.375 4.528 130,563 -0.64(-12.41%)
Mar 07, 2019 4.059 6.520 4.008 5.170 174,483 +1.11(+27.36%)
Mar 06, 2019 4.094 4.146 4.058 4.059 5,296 -0.19(-4.51%)
Mar 05, 2019 4.060 4.251 3.861 4.251 7,668 +0.19(+4.72%)
Mar 04, 2019 4.126 4.205 3.993 4.059 2,715 -0.10(-2.40%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.