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 )

35.60 -0.90 (-2.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2019 4.080 4.306 3.880 4.214 10,467 +0.07(+1.58%)
Feb 27, 2019 4.060 4.306 4.014 4.149 5,034 +0.07(+1.67%)
Feb 26, 2019 3.880 4.147 3.880 4.080 3,886 -0.06(-1.52%)
Feb 25, 2019 4.013 4.147 3.846 4.143 15,470 +0.10(+2.38%)
Feb 22, 2019 4.087 4.147 3.679 4.047 20,511 -0.12(-2.97%)
Feb 21, 2019 4.211 4.364 4.148 4.171 5,813 -0.06(-1.42%)
Feb 20, 2019 4.281 4.548 4.080 4.231 31,532 -0.45(-9.64%)
Feb 19, 2019 4.883 4.883 4.482 4.682 14,302 +0.00(+0.00%)
Feb 15, 2019 4.281 4.883 4.281 4.682 9,373 +0.27(+6.06%)
Feb 14, 2019 4.281 4.549 4.214 4.415 8,034 +0.00(+0.00%)
Feb 13, 2019 4.288 4.415 4.280 4.415 3,871 +0.07(+1.52%)
Feb 12, 2019 4.348 4.408 4.214 4.349 3,303 +0.03(+0.62%)
Feb 11, 2019 4.413 4.413 4.147 4.322 4,640 +0.11(+2.56%)
Feb 08, 2019 4.214 4.415 4.214 4.214 1,330 +0.03(+0.80%)
Feb 07, 2019 4.214 4.398 4.147 4.181 11,222 -0.23(-5.30%)
Feb 06, 2019 4.697 4.773 4.147 4.415 6,874 -0.28(-6.01%)
Feb 05, 2019 4.773 4.836 4.697 4.697 5,804 -0.05(-1.10%)
Feb 04, 2019 4.749 4.883 4.749 4.749 6,645 -0.11(-2.20%)
Feb 01, 2019 4.783 5.010 4.749 4.856 3,274 -0.16(-3.17%)
Jan 31, 2019 5.084 5.139 4.773 5.015 8,194 -0.14(-2.62%)
Jan 30, 2019 5.213 5.213 4.950 5.151 3,964 +0.16(+3.22%)
Jan 29, 2019 5.084 5.143 4.890 4.990 2,845 -0.08(-1.53%)
Jan 28, 2019 5.351 5.351 5.017 5.068 7,876 -0.15(-2.87%)
Jan 25, 2019 5.017 5.552 5.017 5.217 5,830 +0.19(+3.85%)
Jan 24, 2019 5.023 5.217 5.023 5.024 4,713 -0.06(-1.18%)
Jan 23, 2019 5.231 5.322 5.030 5.084 2,398 -0.13(-2.55%)
Jan 22, 2019 5.217 5.284 5.151 5.217 7,155 -0.37(-6.59%)
Jan 18, 2019 5.605 5.612 5.204 5.585 13,918 -0.02(-0.37%)
Jan 17, 2019 5.284 5.631 5.020 5.606 47,469 +0.44(+8.56%)
Jan 16, 2019 4.890 5.217 4.890 5.164 3,766 +0.08(+1.67%)
Jan 15, 2019 5.079 5.268 4.890 5.079 8,344 -0.14(-2.65%)
Jan 14, 2019 5.524 5.524 5.017 5.217 10,419 -0.47(-8.24%)
Jan 11, 2019 5.418 5.686 5.151 5.686 12,468 +0.13(+2.41%)
Jan 10, 2019 5.359 5.899 5.284 5.552 31,064 +0.33(+6.41%)
Jan 09, 2019 5.351 5.753 4.883 5.217 21,428 -0.20(-3.69%)
Jan 08, 2019 5.886 6.153 4.816 5.417 63,746 +0.07(+1.25%)
Jan 07, 2019 4.796 5.552 4.796 5.351 10,276 +0.53(+11.10%)
Jan 04, 2019 4.348 4.883 4.348 4.816 19,031 +0.46(+10.45%)
Jan 03, 2019 4.268 4.682 4.214 4.361 4,308 -0.05(-1.21%)
Jan 02, 2019 4.415 4.682 4.201 4.414 7,276 -0.27(-5.73%)
Dec 31, 2018 4.281 4.682 4.080 4.682 8,790 +0.30(+6.87%)
Dec 28, 2018 4.348 4.629 4.214 4.381 19,629 +0.17(+3.97%)
Dec 27, 2018 4.080 4.348 3.947 4.214 7,617 +0.08(+2.06%)
Dec 26, 2018 3.947 4.877 3.813 4.129 13,712 +0.18(+4.63%)
Dec 24, 2018 4.013 4.080 3.545 3.947 4,156 -0.03(-0.84%)
Dec 21, 2018 4.147 4.535 3.612 3.980 14,830 -0.23(-5.53%)
Dec 20, 2018 4.749 4.749 4.022 4.213 23,685 -0.40(-8.72%)
Dec 19, 2018 4.682 4.950 4.415 4.615 31,234 -0.07(-1.43%)
Dec 18, 2018 4.816 4.916 4.682 4.682 12,017 -0.14(-2.80%)
Dec 17, 2018 5.084 5.418 4.757 4.817 18,093 -0.27(-5.24%)
Dec 14, 2018 5.686 5.686 5.017 5.084 22,454 -0.54(-9.52%)
Dec 13, 2018 5.819 5.853 5.284 5.619 26,064 -0.07(-1.18%)
Dec 12, 2018 5.786 5.786 5.485 5.686 6,684 -0.05(-0.94%)
Dec 11, 2018 5.753 6.074 5.425 5.740 25,310 +0.18(+3.22%)
Dec 10, 2018 5.953 6.020 5.561 5.561 15,433 -0.59(-9.64%)
Dec 07, 2018 5.753 6.207 5.719 6.154 21,662 +0.33(+5.75%)
Dec 06, 2018 5.886 5.886 5.686 5.819 27,610 -0.10(-1.69%)
Dec 04, 2018 5.686 6.020 5.552 5.920 50,201 +0.23(+4.12%)
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.