Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Euroseas Ltd (NQ: ESEA )

35.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2019 5.057 5.112 4.748 4.989 8,237 -0.13(-2.62%)
Jan 30, 2019 5.186 5.186 4.924 5.124 3,985 +0.16(+3.22%)
Jan 29, 2019 5.057 5.116 4.864 4.964 2,859 -0.08(-1.53%)
Jan 28, 2019 5.323 5.323 4.991 5.041 7,918 -0.15(-2.87%)
Jan 25, 2019 4.991 5.523 4.991 5.190 5,860 +0.19(+3.85%)
Jan 24, 2019 4.997 5.190 4.997 4.998 4,738 -0.06(-1.18%)
Jan 23, 2019 5.204 5.295 5.004 5.058 2,411 -0.13(-2.55%)
Jan 22, 2019 5.190 5.257 5.124 5.190 7,192 -0.37(-6.59%)
Jan 18, 2019 5.576 5.583 5.177 5.556 13,991 -0.02(-0.37%)
Jan 17, 2019 5.256 5.602 4.994 5.577 47,717 +0.44(+8.56%)
Jan 16, 2019 4.864 5.190 4.864 5.137 3,785 +0.08(+1.67%)
Jan 15, 2019 5.053 5.241 4.864 5.053 8,388 -0.14(-2.65%)
Jan 14, 2019 5.496 5.496 4.991 5.190 10,473 -0.47(-8.24%)
Jan 11, 2019 5.390 5.656 5.124 5.656 12,533 +0.13(+2.41%)
Jan 10, 2019 5.331 5.868 5.257 5.523 31,227 +0.33(+6.41%)
Jan 09, 2019 5.323 5.723 4.858 5.190 21,540 -0.20(-3.69%)
Jan 08, 2019 5.855 6.121 4.791 5.389 64,079 +0.07(+1.25%)
Jan 07, 2019 4.771 5.523 4.771 5.323 10,330 +0.53(+11.10%)
Jan 04, 2019 4.325 4.858 4.325 4.791 19,130 +0.45(+10.45%)
Jan 03, 2019 4.245 4.658 4.192 4.338 4,330 -0.05(-1.21%)
Jan 02, 2019 4.392 4.657 4.179 4.391 7,314 -0.27(-5.73%)
Dec 31, 2018 4.259 4.658 4.059 4.658 8,836 +0.30(+6.87%)
Dec 28, 2018 4.325 4.605 4.192 4.359 19,731 +0.17(+3.97%)
Dec 27, 2018 4.059 4.325 3.926 4.192 7,657 +0.08(+2.06%)
Dec 26, 2018 3.926 4.852 3.793 4.108 13,784 +0.18(+4.63%)
Dec 24, 2018 3.993 4.059 3.527 3.926 4,177 -0.03(-0.84%)
Dec 21, 2018 4.126 4.512 3.593 3.959 14,907 -0.23(-5.53%)
Dec 20, 2018 4.725 4.725 4.001 4.191 23,809 -0.40(-8.72%)
Dec 19, 2018 4.658 4.924 4.392 4.591 31,397 -0.07(-1.43%)
Dec 18, 2018 4.791 4.891 4.658 4.658 12,080 -0.13(-2.80%)
Dec 17, 2018 5.057 5.390 4.732 4.792 18,187 -0.26(-5.24%)
Dec 14, 2018 5.656 5.656 4.991 5.057 22,572 -0.53(-9.52%)
Dec 13, 2018 5.789 5.822 5.257 5.590 26,200 -0.07(-1.18%)
Dec 12, 2018 5.756 5.756 5.456 5.656 6,719 -0.05(-0.94%)
Dec 11, 2018 5.723 6.042 5.397 5.710 25,442 +0.18(+3.22%)
Dec 10, 2018 5.922 5.989 5.532 5.532 15,514 -0.59(-9.64%)
Dec 07, 2018 5.723 6.175 5.689 6.122 21,775 +0.33(+5.75%)
Dec 06, 2018 5.856 5.856 5.656 5.789 27,754 -0.10(-1.69%)
Dec 04, 2018 5.656 5.989 5.523 5.889 50,463 +0.23(+4.12%)
Dec 03, 2018 6.455 6.854 5.523 5.656 70,315 -0.77(-11.92%)
Nov 30, 2018 6.322 6.648 6.322 6.421 18,198 -0.23(-3.40%)
Nov 29, 2018 6.854 6.908 6.521 6.648 18,342 -0.07(-1.09%)
Nov 28, 2018 6.854 6.854 6.521 6.721 25,507 -0.07(-0.98%)
Nov 27, 2018 6.787 7.054 6.455 6.787 62,587 -0.13(-1.92%)
Nov 26, 2018 6.920 6.987 6.288 6.920 123,248 +0.13(+1.96%)
Nov 23, 2018 7.054 7.120 6.654 6.787 42,649 -0.33(-4.67%)
Nov 21, 2018 7.120 7.120 7.120 0 -0.40(-5.31%)
Nov 20, 2018 7.519 7.852 6.654 7.519 148,133 -0.33(-4.24%)
Nov 19, 2018 7.852 8.118 7.586 7.852 77,748 -0.33(-4.07%)
Nov 16, 2018 7.852 9.649 7.586 8.185 276,094 -2.79(-25.45%)
Nov 15, 2018 11.84 11.98 9.981 10.98 210,955 -0.80(-6.78%)
Nov 14, 2018 11.18 13.84 11.18 11.78 697,309 +0.00(+0.00%)
Nov 13, 2018 10.65 11.98 10.38 11.78 353,859 +1.46(+14.19%)
Nov 12, 2018 10.91 10.98 10.11 10.31 91,255 -0.60(-5.49%)
Nov 09, 2018 9.582 11.11 9.316 10.91 172,115 +1.00(+10.07%)
Nov 08, 2018 9.981 10.38 9.316 9.915 62,812 -0.67(-6.29%)
Nov 07, 2018 10.51 10.78 9.981 10.58 57,247 +0.00(+0.00%)
Nov 06, 2018 10.31 10.98 10.18 10.58 71,726 -0.07(-0.62%)
Nov 05, 2018 11.98 12.18 10.38 10.65 103,903 -1.40(-11.60%)
Nov 02, 2018 12.64 13.31 11.78 12.04 114,468 -0.80(-6.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.