Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Euroseas Ltd (NQ: ESEA )

36.74 -0.63 (-1.69%)
Streaming Delayed Price Updated: 3:19 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 (%)
Jan 29, 2021 6.990 7.860 6.154 6.355 508,056 -0.52(-7.54%)
Jan 28, 2021 6.321 6.898 6.221 6.873 97,401 +0.67(+10.78%)
Jan 27, 2021 6.488 6.656 5.987 6.204 41,952 -0.51(-7.60%)
Jan 26, 2021 6.605 6.840 6.380 6.714 71,662 +0.23(+3.61%)
Jan 25, 2021 6.647 6.856 6.363 6.480 105,575 -0.13(-1.90%)
Jan 22, 2021 6.589 6.689 6.271 6.605 22,843 +0.00(+0.00%)
Jan 21, 2021 6.212 6.664 6.204 6.605 56,961 +0.47(+7.63%)
Jan 20, 2021 6.238 6.295 5.870 6.137 28,849 -0.10(-1.61%)
Jan 19, 2021 6.146 6.321 5.819 6.238 60,948 +0.16(+2.61%)
Jan 15, 2021 6.146 6.430 5.987 6.079 24,756 -0.09(-1.49%)
Jan 14, 2021 5.786 6.254 5.769 6.171 75,970 +0.40(+6.96%)
Jan 13, 2021 6.263 6.271 5.753 5.769 52,148 -0.47(-7.51%)
Jan 12, 2021 6.263 6.263 5.995 6.238 53,861 +0.08(+1.22%)
Jan 11, 2021 5.669 6.241 5.636 6.162 149,646 +0.54(+9.51%)
Jan 08, 2021 4.883 5.702 4.883 5.627 152,488 +0.79(+16.23%)
Jan 07, 2021 4.574 4.950 4.498 4.841 38,374 +0.26(+5.66%)
Jan 06, 2021 4.716 4.758 4.504 4.582 42,556 -0.10(-2.14%)
Jan 05, 2021 4.590 4.891 4.423 4.682 46,898 +0.12(+2.56%)
Jan 04, 2021 4.557 4.699 4.473 4.565 61,759 +0.03(+0.55%)
Dec 31, 2020 4.540 4.540 4.540 37,251 -0.08(-1.63%)
Dec 30, 2020 4.206 4.803 4.206 4.615 37,251 +0.42(+9.96%)
Dec 29, 2020 4.465 4.568 3.972 4.197 65,283 -0.23(-5.28%)
Dec 28, 2020 5.008 5.184 4.381 4.431 102,920 -0.59(-11.67%)
Dec 24, 2020 5.017 5.204 4.883 5.017 14,351 +0.03(+0.67%)
Dec 23, 2020 4.858 5.167 4.824 4.983 77,351 +0.23(+4.75%)
Dec 22, 2020 4.624 4.908 4.624 4.758 84,744 +0.21(+4.60%)
Dec 21, 2020 4.038 4.549 3.972 4.549 166,439 +0.51(+12.63%)
Dec 18, 2020 4.055 4.130 3.964 4.038 39,228 +0.03(+0.63%)
Dec 17, 2020 4.239 4.256 3.930 4.013 112,945 -0.24(-5.70%)
Dec 16, 2020 4.465 4.473 4.239 4.256 32,408 -0.19(-4.32%)
Dec 15, 2020 4.390 4.490 4.256 4.448 45,386 +0.06(+1.33%)
Dec 14, 2020 4.390 4.473 4.323 4.390 48,686 +0.13(+3.14%)
Dec 11, 2020 4.473 4.473 4.097 4.256 95,320 -0.22(-4.86%)
Dec 10, 2020 4.390 4.498 4.323 4.473 28,498 +0.05(+1.13%)
Dec 09, 2020 4.682 4.732 4.281 4.423 80,076 -0.25(-5.37%)
Dec 08, 2020 4.055 4.774 3.980 4.674 231,655 +0.60(+14.78%)
Dec 07, 2020 4.515 4.540 3.888 4.072 209,649 -0.36(-8.11%)
Dec 04, 2020 3.863 4.724 3.855 4.431 509,371 +0.55(+14.22%)
Dec 03, 2020 3.654 3.921 3.612 3.880 161,115 +0.20(+5.45%)
Dec 02, 2020 3.261 3.679 3.244 3.679 137,080 +0.26(+7.58%)
Dec 01, 2020 3.002 3.763 3.002 3.420 484,873 +0.25(+7.92%)
Nov 30, 2020 2.901 3.177 2.826 3.169 214,666 +0.38(+13.81%)
Nov 27, 2020 2.676 2.809 2.620 2.784 131,200 +0.18(+7.07%)
Nov 25, 2020 2.768 2.784 2.525 2.600 107,639 -0.22(-7.72%)
Nov 24, 2020 2.993 2.993 2.609 2.818 154,743 -0.10(-3.44%)
Nov 23, 2020 2.801 2.968 2.759 2.918 268,216 +0.16(+5.76%)
Nov 20, 2020 2.709 2.876 2.625 2.759 547,643 -0.58(-17.29%)
Nov 19, 2020 3.094 3.336 3.010 3.336 704,968 +0.36(+12.08%)
Nov 18, 2020 3.002 3.094 2.960 2.977 188,426 +0.04(+1.42%)
Nov 17, 2020 2.860 2.985 2.784 2.935 129,415 +0.09(+3.24%)
Nov 16, 2020 2.768 2.968 2.717 2.843 267,272 +0.13(+4.62%)
Nov 13, 2020 2.575 2.717 2.546 2.717 91,971 +0.12(+4.50%)
Nov 12, 2020 2.843 2.918 2.441 2.600 572,517 +0.02(+0.65%)
Nov 11, 2020 2.617 2.667 2.542 2.584 405,455 +0.01(+0.32%)
Nov 10, 2020 2.508 2.634 2.496 2.575 103,412 +0.03(+0.98%)
Nov 09, 2020 2.383 2.559 2.350 2.550 203,222 +0.29(+12.96%)
Nov 06, 2020 2.224 2.316 2.212 2.258 111,346 -0.01(-0.37%)
Nov 05, 2020 2.266 2.341 2.258 2.266 38,512 +0.03(+1.50%)
Nov 04, 2020 2.341 2.341 2.207 2.232 41,760 -0.06(-2.55%)
Nov 03, 2020 2.207 2.341 2.207 2.291 44,753 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.