Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Euroseas Ltd (NQ: ESEA )

35.70 +2.43 (+7.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.104 7.988 6.254 6.458 499,899 -0.53(-7.54%)
Jan 28, 2021 6.424 7.011 6.322 6.985 95,837 +0.68(+10.78%)
Jan 27, 2021 6.594 6.764 6.084 6.305 41,279 -0.52(-7.60%)
Jan 26, 2021 6.713 6.951 6.484 6.824 70,511 +0.24(+3.61%)
Jan 25, 2021 6.756 6.968 6.467 6.586 103,880 -0.13(-1.90%)
Jan 22, 2021 6.696 6.798 6.373 6.713 22,476 +0.00(+0.00%)
Jan 21, 2021 6.314 6.773 6.305 6.713 56,046 +0.48(+7.63%)
Jan 20, 2021 6.339 6.397 5.965 6.237 28,386 -0.10(-1.61%)
Jan 19, 2021 6.246 6.424 5.914 6.339 59,970 +0.16(+2.61%)
Jan 15, 2021 6.246 6.535 6.084 6.178 24,359 -0.09(-1.49%)
Jan 14, 2021 5.880 6.356 5.863 6.271 74,750 +0.41(+6.96%)
Jan 13, 2021 6.365 6.373 5.846 5.863 51,311 -0.48(-7.51%)
Jan 12, 2021 6.365 6.365 6.093 6.339 52,996 +0.08(+1.22%)
Jan 11, 2021 5.761 6.343 5.727 6.263 147,244 +0.54(+9.51%)
Jan 08, 2021 4.963 5.795 4.963 5.719 150,040 +0.80(+16.23%)
Jan 07, 2021 4.648 5.031 4.572 4.920 37,758 +0.26(+5.66%)
Jan 06, 2021 4.793 4.835 4.578 4.657 41,873 -0.10(-2.14%)
Jan 05, 2021 4.665 4.971 4.495 4.759 46,145 +0.12(+2.56%)
Jan 04, 2021 4.631 4.776 4.546 4.640 60,768 +0.03(+0.55%)
Dec 31, 2020 4.614 4.614 4.614 36,653 -0.08(-1.63%)
Dec 30, 2020 4.274 4.881 4.274 4.691 36,653 +0.42(+9.96%)
Dec 29, 2020 4.538 4.642 4.036 4.266 64,234 -0.24(-5.28%)
Dec 28, 2020 5.090 5.269 4.453 4.504 101,268 -0.59(-11.67%)
Dec 24, 2020 5.099 5.289 4.963 5.099 14,121 +0.03(+0.67%)
Dec 23, 2020 4.937 5.252 4.903 5.065 76,109 +0.23(+4.75%)
Dec 22, 2020 4.699 4.988 4.699 4.835 83,383 +0.21(+4.60%)
Dec 21, 2020 4.104 4.623 4.036 4.623 163,767 +0.52(+12.63%)
Dec 18, 2020 4.121 4.198 4.029 4.104 38,598 +0.03(+0.63%)
Dec 17, 2020 4.308 4.325 3.994 4.079 111,132 -0.25(-5.70%)
Dec 16, 2020 4.538 4.546 4.308 4.325 31,888 -0.20(-4.32%)
Dec 15, 2020 4.461 4.563 4.325 4.521 44,657 +0.06(+1.33%)
Dec 14, 2020 4.461 4.546 4.393 4.461 47,904 +0.14(+3.14%)
Dec 11, 2020 4.546 4.546 4.164 4.325 93,789 -0.22(-4.86%)
Dec 10, 2020 4.461 4.572 4.393 4.546 28,040 +0.05(+1.13%)
Dec 09, 2020 4.759 4.810 4.351 4.495 78,790 -0.25(-5.37%)
Dec 08, 2020 4.121 4.852 4.045 4.750 227,936 +0.61(+14.78%)
Dec 07, 2020 4.589 4.614 3.951 4.138 206,283 -0.37(-8.11%)
Dec 04, 2020 3.926 4.801 3.917 4.504 501,193 +0.56(+14.22%)
Dec 03, 2020 3.713 3.985 3.671 3.943 158,528 +0.20(+5.45%)
Dec 02, 2020 3.314 3.739 3.297 3.739 134,879 +0.26(+7.58%)
Dec 01, 2020 3.051 3.824 3.051 3.476 477,088 +0.25(+7.92%)
Nov 30, 2020 2.949 3.229 2.872 3.221 211,220 +0.39(+13.81%)
Nov 27, 2020 2.719 2.855 2.663 2.830 129,093 +0.19(+7.07%)
Nov 25, 2020 2.813 2.830 2.566 2.643 105,910 -0.22(-7.72%)
Nov 24, 2020 3.042 3.042 2.651 2.864 152,258 -0.10(-3.44%)
Nov 23, 2020 2.847 3.017 2.804 2.966 263,909 +0.16(+5.76%)
Nov 20, 2020 2.753 2.923 2.668 2.804 538,850 -0.59(-17.29%)
Nov 19, 2020 3.144 3.391 3.059 3.391 693,650 +0.37(+12.08%)
Nov 18, 2020 3.051 3.144 3.008 3.025 185,401 +0.04(+1.42%)
Nov 17, 2020 2.906 3.034 2.830 2.983 127,337 +0.09(+3.24%)
Nov 16, 2020 2.813 3.017 2.762 2.889 262,981 +0.13(+4.62%)
Nov 13, 2020 2.617 2.762 2.588 2.762 90,494 +0.12(+4.50%)
Nov 12, 2020 2.889 2.966 2.481 2.643 563,325 +0.02(+0.65%)
Nov 11, 2020 2.660 2.711 2.583 2.626 398,946 +0.01(+0.32%)
Nov 10, 2020 2.549 2.677 2.537 2.617 101,752 +0.03(+0.98%)
Nov 09, 2020 2.422 2.600 2.388 2.592 199,959 +0.30(+12.96%)
Nov 06, 2020 2.260 2.354 2.248 2.294 109,558 -0.01(-0.37%)
Nov 05, 2020 2.303 2.379 2.294 2.303 37,893 +0.03(+1.50%)
Nov 04, 2020 2.379 2.379 2.243 2.269 41,089 -0.06(-2.55%)
Nov 03, 2020 2.243 2.379 2.243 2.328 44,035 +0.09(+4.18%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.