Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euroseas Ltd (NQ: ESEA )

35.31 -1.19 (-3.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 13, 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 (%)
Nov 29, 2019 3.171 3.233 3.020 3.151 9,388 -0.08(-2.54%)
Nov 27, 2019 3.164 3.278 3.114 3.233 4,365 +0.16(+5.07%)
Nov 26, 2019 3.244 3.259 3.050 3.077 3,606 -0.15(-4.64%)
Nov 25, 2019 3.280 3.280 3.010 3.227 15,221 +0.06(+1.75%)
Nov 22, 2019 3.231 3.278 3.144 3.171 8,895 +0.09(+3.07%)
Nov 21, 2019 3.278 3.278 3.044 3.077 12,652 -0.13(-3.95%)
Nov 20, 2019 3.224 3.224 3.031 3.203 5,436 +0.04(+1.23%)
Nov 19, 2019 3.612 3.612 3.010 3.165 32,686 +0.09(+2.85%)
Nov 18, 2019 3.345 3.345 3.010 3.077 26,879 -0.07(-2.17%)
Nov 15, 2019 3.144 3.312 2.971 3.145 51,248 +0.07(+2.22%)
Nov 14, 2019 3.144 3.144 2.877 3.077 9,826 +0.20(+7.00%)
Nov 13, 2019 3.137 3.163 2.818 2.876 14,855 -0.14(-4.51%)
Nov 12, 2019 3.478 3.532 2.952 3.011 55,981 -0.47(-13.42%)
Nov 11, 2019 3.485 3.645 3.412 3.478 7,338 -0.04(-1.18%)
Nov 08, 2019 3.645 3.645 3.478 3.520 7,549 -0.06(-1.65%)
Nov 07, 2019 3.876 3.876 3.361 3.579 40,394 -0.37(-9.32%)
Nov 06, 2019 4.415 4.508 3.679 3.947 61,241 -0.55(-12.20%)
Nov 05, 2019 4.682 4.864 4.455 4.495 39,322 -0.39(-7.95%)
Nov 04, 2019 4.615 5.017 4.549 4.883 41,035 +0.19(+4.11%)
Nov 01, 2019 4.682 4.809 4.482 4.690 23,785 +0.00(+0.06%)
Oct 31, 2019 4.803 4.803 4.515 4.688 13,132 -0.13(-2.67%)
Oct 30, 2019 4.749 4.950 4.615 4.816 5,851 -0.03(-0.69%)
Oct 29, 2019 4.753 5.049 4.549 4.850 30,095 +0.17(+3.57%)
Oct 28, 2019 4.682 4.883 4.454 4.682 35,972 -0.09(-1.96%)
Oct 25, 2019 4.609 4.850 4.415 4.776 14,202 +0.16(+3.48%)
Oct 24, 2019 4.882 4.882 4.582 4.615 7,016 -0.03(-0.73%)
Oct 23, 2019 4.381 4.815 4.381 4.650 20,547 +0.17(+3.75%)
Oct 22, 2019 4.682 4.682 4.147 4.482 36,088 -0.40(-8.22%)
Oct 21, 2019 4.816 5.151 4.749 4.883 46,341 -0.13(-2.54%)
Oct 18, 2019 5.017 5.151 4.885 5.010 18,806 -0.01(-0.13%)
Oct 17, 2019 5.217 5.218 4.468 5.017 93,143 -0.01(-0.13%)
Oct 16, 2019 5.351 5.351 4.917 5.023 25,408 -0.16(-3.08%)
Oct 15, 2019 5.050 5.217 4.897 5.183 58,082 +0.17(+3.32%)
Oct 14, 2019 5.151 5.217 4.682 5.017 68,174 +0.06(+1.20%)
Oct 11, 2019 5.217 5.217 4.916 4.957 22,574 -0.03(-0.52%)
Oct 10, 2019 5.151 5.151 4.749 4.983 32,760 -0.10(-1.97%)
Oct 09, 2019 5.017 5.217 4.950 5.084 108,063 +0.16(+3.15%)
Oct 08, 2019 4.883 5.017 4.682 4.928 10,352 -0.02(-0.46%)
Oct 07, 2019 5.217 5.223 4.816 4.951 34,477 -0.13(-2.57%)
Oct 04, 2019 5.217 5.485 5.017 5.082 56,271 +0.06(+1.29%)
Oct 03, 2019 5.217 5.217 4.950 5.017 12,129 +0.03(+0.59%)
Oct 02, 2019 5.217 5.282 4.985 4.987 19,327 +0.00(+0.09%)
Oct 01, 2019 4.749 5.284 4.749 4.983 55,945 +0.23(+4.86%)
Sep 30, 2019 4.749 5.216 4.395 4.752 87,546 -0.26(-5.28%)
Sep 27, 2019 4.482 5.017 4.331 5.017 22,200 +0.57(+12.80%)
Sep 26, 2019 4.281 4.448 4.164 4.448 2,199 +0.03(+0.74%)
Sep 25, 2019 4.281 4.415 4.154 4.415 6,368 -0.13(-2.94%)
Sep 24, 2019 4.147 4.549 4.080 4.549 3,439 +0.43(+10.57%)
Sep 23, 2019 4.214 4.281 4.104 4.114 3,169 -0.37(-8.21%)
Sep 20, 2019 4.147 4.482 4.080 4.482 2,780 +0.27(+6.35%)
Sep 19, 2019 4.147 4.279 4.080 4.214 5,105 +0.12(+2.94%)
Sep 18, 2019 4.080 4.214 4.013 4.094 2,854 -0.05(-1.29%)
Sep 17, 2019 4.281 4.281 4.147 4.147 3,615 -0.07(-1.59%)
Sep 16, 2019 4.415 4.415 4.148 4.214 6,078 +0.00(+0.00%)
Sep 13, 2019 4.147 4.415 4.147 4.214 4,514 -0.07(-1.56%)
Sep 12, 2019 4.482 4.482 4.147 4.281 5,150 -0.20(-4.48%)
Sep 11, 2019 4.442 4.482 4.221 4.482 1,405 +0.26(+6.18%)
Sep 10, 2019 4.615 4.615 4.147 4.221 4,008 +0.12(+2.82%)
Sep 09, 2019 4.502 4.502 4.013 4.105 16,849 -0.14(-3.34%)
Sep 06, 2019 4.608 4.608 4.214 4.247 9,747 -0.17(-3.80%)
Sep 05, 2019 4.281 4.615 4.214 4.415 3,346 +0.07(+1.52%)
Sep 04, 2019 4.214 4.549 4.214 4.349 5,623 -0.27(-5.78%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.