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 )

34.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Sep 03, 2019 4.415 4.615 4.281 4.615 1,624 +0.03(+0.73%)
Aug 30, 2019 4.375 4.615 4.214 4.582 13,215 +0.17(+3.95%)
Aug 29, 2019 4.549 4.549 4.375 4.408 1,160 -0.14(-3.09%)
Aug 28, 2019 4.415 4.549 4.349 4.549 1,691 +0.07(+1.49%)
Aug 27, 2019 4.214 4.482 4.080 4.482 1,942 +0.47(+11.67%)
Aug 26, 2019 4.341 4.355 3.835 4.013 4,118 -0.20(-4.76%)
Aug 23, 2019 4.549 4.549 4.214 4.214 2,900 -0.03(-0.79%)
Aug 22, 2019 4.214 4.499 4.214 4.248 16,626 -0.10(-2.28%)
Aug 21, 2019 4.007 4.426 4.007 4.347 13,313 +0.35(+8.81%)
Aug 20, 2019 3.874 4.214 3.779 3.995 2,255 +0.12(+3.11%)
Aug 19, 2019 3.746 4.348 3.746 3.874 10,311 +0.33(+9.28%)
Aug 16, 2019 3.605 3.652 3.545 3.545 642 -0.10(-2.75%)
Aug 15, 2019 3.498 3.646 3.498 3.646 518 +0.03(+0.93%)
Aug 14, 2019 3.612 3.914 3.459 3.612 741 +0.19(+5.63%)
Aug 13, 2019 3.637 3.679 3.411 3.419 2,344 -0.19(-5.33%)
Aug 12, 2019 3.679 3.679 3.496 3.612 2,768 -0.07(-1.82%)
Aug 09, 2019 3.612 3.679 3.545 3.679 3,931 +0.00(+0.00%)
Aug 08, 2019 3.813 3.813 3.545 3.679 5,555 -0.13(-3.51%)
Aug 07, 2019 3.545 3.947 3.545 3.813 6,439 +0.26(+7.34%)
Aug 06, 2019 3.679 3.679 3.552 3.552 4,868 -0.13(-3.42%)
Aug 05, 2019 3.914 3.914 3.678 3.678 1,759 -0.47(-11.32%)
Aug 02, 2019 3.880 4.165 3.877 4.147 254 +0.20(+5.08%)
Aug 01, 2019 3.947 4.013 3.880 3.947 1,452 +0.00(+0.00%)
Jul 31, 2019 4.034 4.034 3.913 3.947 2,063 +0.07(+1.72%)
Jul 30, 2019 4.147 4.147 3.880 3.880 2,950 -0.27(-6.45%)
Jul 29, 2019 4.215 4.236 4.013 4.147 10,248 -0.07(-1.59%)
Jul 26, 2019 4.254 4.254 4.214 4.214 822 -0.04(-0.93%)
Jul 25, 2019 4.461 4.517 4.215 4.254 10,415 -0.23(-5.08%)
Jul 24, 2019 4.464 4.549 4.253 4.481 6,256 -0.00(-0.10%)
Jul 23, 2019 4.388 4.578 4.348 4.486 8,840 +0.03(+0.71%)
Jul 22, 2019 4.238 4.542 4.214 4.454 6,509 +0.24(+5.70%)
Jul 19, 2019 4.214 4.214 4.148 4.214 1,569 -0.09(-2.02%)
Jul 18, 2019 4.281 4.322 4.212 4.301 1,851 -0.05(-1.08%)
Jul 17, 2019 4.214 4.482 4.147 4.348 710 +0.00(+0.00%)
Jul 16, 2019 4.260 4.418 4.260 4.348 2,123 +0.13(+3.19%)
Jul 15, 2019 4.348 4.456 4.147 4.213 2,706 -0.13(-3.09%)
Jul 12, 2019 4.348 4.508 4.214 4.348 1,913 +0.18(+4.32%)
Jul 11, 2019 4.081 4.223 4.080 4.168 2,305 +0.08(+2.06%)
Jul 10, 2019 4.682 4.682 4.084 4.084 9,823 -0.43(-9.56%)
Jul 09, 2019 4.100 4.682 4.039 4.515 48,551 +0.30(+7.14%)
Jul 08, 2019 4.281 4.281 3.947 4.214 995 -0.05(-1.07%)
Jul 05, 2019 3.947 4.272 3.947 4.260 4,963 +0.15(+3.71%)
Jul 03, 2019 4.143 4.143 4.107 4.107 672 -0.17(-4.05%)
Jul 02, 2019 4.107 4.292 4.107 4.280 3,497 -0.05(-1.25%)
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.