Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Enservco Corpporation (NY: ENSV )

0.2692 -0.0108 (-3.86%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 31, 2022 2.950 3.128 2.700 2.700 931,732 -0.33(-10.89%)
Mar 30, 2022 3.120 3.350 3.000 3.030 1,633,695 -0.06(-1.94%)
Mar 29, 2022 2.890 3.210 2.800 3.090 1,250,995 -0.12(-3.74%)
Mar 28, 2022 3.360 3.550 3.110 3.210 1,625,230 -0.45(-12.30%)
Mar 25, 2022 3.430 3.780 3.220 3.660 2,461,840 +0.01(+0.27%)
Mar 24, 2022 4.090 4.130 3.600 3.650 2,236,149 -0.61(-14.32%)
Mar 23, 2022 4.200 4.300 3.670 4.260 5,439,599 +0.20(+4.93%)
Mar 22, 2022 4.100 4.250 3.400 4.060 8,822,819 +0.67(+19.76%)
Mar 21, 2022 3.100 3.470 2.980 3.390 5,740,085 +0.51(+17.71%)
Mar 18, 2022 3.070 3.140 2.870 2.880 2,128,109 -0.12(-4.00%)
Mar 17, 2022 3.200 3.440 3.000 3.000 4,810,669 +0.28(+10.29%)
Mar 16, 2022 3.040 3.350 2.670 2.720 3,140,204 -0.35(-11.40%)
Mar 15, 2022 2.780 3.200 2.780 3.070 2,887,491 -0.16(-4.95%)
Mar 14, 2022 2.710 3.640 2.700 3.230 6,798,013 +0.03(+0.94%)
Mar 11, 2022 3.650 3.960 3.050 3.200 7,491,205 -1.12(-25.93%)
Mar 10, 2022 4.000 4.862 3.590 4.320 49,203,516 +1.30(+43.05%)
Mar 09, 2022 3.220 4.070 2.550 3.020 16,474,272 -1.18(-28.10%)
Mar 08, 2022 4.450 8.760 3.710 4.200 114,998,880 +1.70(+68.00%)
Mar 07, 2022 1.640 2.770 1.541 2.500 24,809,110 +1.15(+85.19%)
Mar 04, 2022 1.100 1.380 1.070 1.350 3,330,723 +0.21(+18.42%)
Mar 03, 2022 1.290 1.360 1.140 1.140 2,090,960 -0.13(-10.24%)
Mar 02, 2022 1.180 1.280 1.100 1.270 2,378,792 +0.09(+7.63%)
Mar 01, 2022 1.100 1.220 1.020 1.180 2,438,996 +0.10(+9.26%)
Feb 28, 2022 1.060 1.130 0.9550 1.080 3,846,370 +0.03(+2.86%)
Feb 25, 2022 0.9700 1.060 0.8300 1.050 4,478,554 +0.03(+2.94%)
Feb 24, 2022 1.000 1.280 0.8811 1.020 35,378,600 +0.18(+22.11%)
Feb 23, 2022 0.6100 1.080 0.6002 0.8353 21,773,616 +0.25(+42.79%)
Feb 22, 2022 0.5500 0.6338 0.5539 0.5850 836,216 +0.02(+3.94%)
Feb 18, 2022 0.5628 0 -0.03(-4.61%)
Feb 17, 2022 0.6320 0.6699 0.5675 0.5900 344,058 -0.04(-6.44%)
Feb 16, 2022 0.6300 0.6700 0.6240 0.6306 74,743 -0.00(-0.66%)
Feb 15, 2022 0.6200 0.6630 0.6100 0.6348 117,464 +0.00(+0.76%)
Feb 14, 2022 0.6300 0.6490 0.6119 0.6300 191,744 +0.00(+0.00%)
Feb 11, 2022 0.6100 0.6394 0.6020 0.6300 454,214 +0.03(+5.00%)
Feb 10, 2022 0.6173 0.6200 0.5741 0.6000 254,127 -0.03(-4.46%)
Feb 09, 2022 0.6091 0.6300 0.6000 0.6280 292,128 +0.02(+4.13%)
Feb 08, 2022 0.6200 0.6629 0.6031 0.6031 197,957 -0.02(-3.92%)
Feb 07, 2022 0.6274 0.6510 0.6133 0.6277 76,290 -0.01(-0.82%)
Feb 04, 2022 0.6300 0.6650 0.6290 0.6329 544,483 -0.01(-1.16%)
Feb 03, 2022 0.6595 0.6709 0.6403 258,694 -0.02(-2.98%)
Feb 02, 2022 0.6709 0.7000 0.6410 0.6600 311,136 +0.01(+1.23%)
Feb 01, 2022 0.6700 0.6950 0.6330 0.6520 350,826 -0.02(-3.08%)
Jan 31, 2022 0.6500 0.7200 0.6727 460,674 +0.02(+3.49%)
Jan 28, 2022 0.6500 0.8361 0.6000 0.6500 2,858,049 +0.06(+10.92%)
Jan 27, 2022 0.6700 0.7400 0.5860 0.5860 294,674 -0.11(-16.33%)
Jan 26, 2022 0.7125 0.7615 0.6900 0.7004 158,970 +0.00(+0.04%)
Jan 25, 2022 0.6600 0.7898 0.6189 0.7001 88,732 +0.04(+6.14%)
Jan 24, 2022 0.6450 0.6999 0.5700 0.6596 318,803 -0.01(-1.55%)
Jan 21, 2022 0.7591 0.7662 0.6506 0.6700 179,961 -0.06(-7.90%)
Jan 20, 2022 0.7760 0.8300 0.7211 0.7275 263,406 -0.07(-9.06%)
Jan 19, 2022 0.8100 0.8300 0.7615 0.8000 112,390 +0.02(+2.81%)
Jan 18, 2022 0.7800 0.8390 0.7617 0.7781 168,916 -0.01(-1.27%)
Jan 14, 2022 0.7881 0 -0.04(-4.75%)
Jan 13, 2022 0.8600 0.9150 0.8274 0.8274 177,487 -0.04(-4.94%)
Jan 12, 2022 0.8700 0.9500 0.8700 0.8704 157,861 -0.00(-0.41%)
Jan 11, 2022 0.8501 0.9200 0.8500 0.8740 123,383 +0.01(+1.66%)
Jan 10, 2022 0.8850 0.9161 0.8500 0.8597 206,979 -0.03(-2.86%)
Jan 07, 2022 0.9140 0.9176 0.8700 0.8850 42,599 -0.03(-2.75%)
Jan 06, 2022 0.8861 0.9200 0.8485 0.9100 152,484 +0.03(+3.72%)
Jan 05, 2022 0.9091 0.9249 0.8700 0.8774 63,846 -0.03(-3.58%)
Jan 04, 2022 0.8800 0.9278 0.8605 0.9100 112,186 -0.00(-0.02%)
Jan 03, 2022 0.8543 0.9499 0.8500 0.9102 157,426 +0.06(+6.71%)
Dec 31, 2021 0.9000 0.9019 0.8530 0.8530 292,495 -0.01(-0.85%)
Dec 30, 2021 0.8600 0.8984 0.8550 0.8603 185,511 -0.01(-0.78%)
Dec 29, 2021 0.9300 0.9310 0.8513 0.8671 157,683 -0.06(-6.77%)
Dec 28, 2021 0.9513 0.9800 0.9300 0.9301 78,024 -0.02(-1.70%)
Dec 27, 2021 0.9900 0.9924 0.9326 0.9462 84,571 -0.06(-6.32%)
Dec 23, 2021 0.9900 1.030 0.9001 1.010 202,350 +0.01(+1.30%)
Dec 22, 2021 0.9900 1.020 0.9700 0.9970 63,169 +0.01(+0.87%)
Dec 21, 2021 0.9900 1.020 0.9740 0.9884 81,075 -0.00(-0.16%)
Dec 20, 2021 0.9600 0.9949 0.9356 0.9900 159,266 -0.01(-0.50%)
Dec 17, 2021 0.9648 1.000 0.9339 0.9950 112,510 +0.02(+1.61%)
Dec 16, 2021 0.9500 1.000 0.9420 0.9792 32,931 +0.02(+2.01%)
Dec 15, 2021 0.9600 0.9900 0.8810 0.9599 121,102 +0.02(+2.32%)
Dec 14, 2021 0.9739 1.020 0.9300 0.9381 73,426 -0.04(-3.63%)
Dec 13, 2021 0.9929 1.020 0.9730 0.9734 51,243 -0.03(-2.66%)
Dec 10, 2021 1.010 1.060 1.000 1.000 31,142 -0.02(-1.96%)
Dec 09, 2021 1.050 1.090 1.002 1.020 70,343 -0.07(-6.42%)
Dec 08, 2021 0.9500 1.100 0.9500 1.090 195,422 +0.10(+10.32%)
Dec 07, 2021 0.9300 1.040 0.9110 0.9880 873,694 +0.05(+5.45%)
Dec 06, 2021 0.8322 0.9500 0.8322 0.9369 269,619 +0.08(+8.82%)
Dec 03, 2021 0.9110 0.9500 0.8500 0.8610 240,838 -0.09(-9.09%)
Dec 02, 2021 0.9500 0.9500 0.8201 0.9471 280,563 -0.04(-4.27%)
Dec 01, 2021 1.040 1.080 0.9650 0.9893 316,300 -0.06(-5.78%)
Nov 30, 2021 1.070 1.090 1.020 1.050 130,823 -0.04(-3.67%)
Nov 29, 2021 1.120 1.120 1.080 1.090 129,474 +0.00(+0.00%)
Nov 26, 2021 1.100 1.110 1.070 1.090 77,682 -0.05(-4.39%)
Nov 24, 2021 1.080 1.140 1.080 1.140 83,117 +0.05(+4.59%)
Nov 23, 2021 1.070 1.140 1.070 1.090 160,087 +0.04(+3.81%)
Nov 22, 2021 1.140 1.160 1.040 1.050 359,986 -0.07(-6.25%)
Nov 19, 2021 1.180 1.190 1.100 1.120 207,255 -0.07(-5.88%)
Nov 18, 2021 1.170 1.200 1.190 1.190 133,590 +0.01(+0.85%)
Nov 17, 2021 1.180 1.210 1.170 1.180 155,237 -0.01(-0.84%)
Nov 16, 2021 1.280 1.299 1.190 1.190 289,748 -0.09(-7.03%)
Nov 15, 2021 1.320 1.330 1.280 1.280 186,429 -0.05(-3.76%)
Nov 12, 2021 1.310 1.345 1.310 1.330 94,530 +0.00(+0.00%)
Nov 11, 2021 1.300 1.350 1.300 1.330 59,425 +0.00(+0.00%)
Nov 10, 2021 1.360 1.330 132,198 -0.04(-2.92%)
Nov 09, 2021 1.350 1.393 1.310 1.370 171,471 +0.00(+0.00%)
Nov 08, 2021 1.370 1.400 1.320 1.370 308,421 +0.06(+4.58%)
Nov 05, 2021 1.400 1.420 1.250 1.310 464,311 -0.06(-4.38%)
Nov 04, 2021 1.270 1.370 1.230 1.370 559,038 +0.14(+11.38%)
Nov 03, 2021 1.210 1.230 1.175 1.230 194,456 +0.05(+4.24%)
Nov 02, 2021 1.210 1.210 1.170 1.180 137,303 +0.01(+0.85%)
Nov 01, 2021 1.160 1.200 1.178 1.170 171,977 +0.01(+0.86%)
Oct 29, 2021 1.170 1.190 1.150 1.160 102,116 -0.01(-0.85%)
Oct 28, 2021 1.190 1.200 1.150 1.170 303,901 -0.04(-3.31%)
Oct 27, 2021 1.220 1.228 1.190 1.210 170,485 -0.01(-0.82%)
Oct 26, 2021 1.220 1.220 499,781 +0.03(+2.52%)
Oct 25, 2021 1.220 1.250 1.180 1.190 312,131 +0.00(+0.00%)
Oct 22, 2021 1.260 1.280 1.170 1.190 493,924 -0.08(-6.30%)
Oct 21, 2021 1.370 1.399 1.199 1.270 996,213 -0.12(-8.63%)
Oct 20, 2021 1.370 1.400 1.360 1.390 66,270 +0.03(+2.21%)
Oct 19, 2021 1.400 1.420 1.340 1.360 139,276 -0.06(-4.23%)
Oct 18, 2021 1.410 1.450 1.400 1.420 102,608 +0.01(+0.71%)
Oct 15, 2021 1.410 1.420 1.380 1.410 169,684 +0.04(+2.92%)
Oct 14, 2021 1.420 1.422 1.360 1.370 166,394 -0.05(-3.52%)
Oct 13, 2021 1.420 1.460 1.380 1.420 127,196 -0.01(-0.66%)
Oct 12, 2021 1.430 1.500 1.400 1.429 114,439 -0.00(-0.04%)
Oct 11, 2021 1.500 1.550 1.410 1.430 202,760 -0.05(-3.38%)
Oct 08, 2021 1.480 1.570 1.414 1.480 304,952 -0.03(-1.99%)
Oct 07, 2021 1.410 1.540 1.410 1.510 454,384 +0.10(+7.09%)
Oct 06, 2021 1.520 1.540 1.350 1.410 556,733 -0.17(-10.76%)
Oct 05, 2021 1.800 1.840 1.510 1.580 1,684,117 -0.11(-6.51%)
Oct 04, 2021 1.450 1.820 1.450 1.690 3,733,786 +0.22(+14.97%)
Oct 01, 2021 1.440 1.480 1.330 1.470 893,106 +0.04(+2.80%)
Sep 30, 2021 1.410 1.610 1.410 1.430 1,805,259 +0.03(+2.14%)
Sep 29, 2021 1.330 1.420 1.280 1.400 868,350 +0.09(+6.87%)
Sep 28, 2021 1.300 1.360 1.250 1.310 419,275 +0.02(+1.55%)
Sep 27, 2021 1.220 1.320 1.220 1.290 627,606 +0.07(+5.74%)
Sep 24, 2021 1.180 1.240 1.180 1.220 244,147 -0.03(-2.40%)
Sep 23, 2021 1.120 1.260 1.100 1.250 1,141,639 +0.12(+10.62%)
Sep 22, 2021 1.130 1.160 1.090 1.130 344,525 +0.01(+0.89%)
Sep 21, 2021 1.160 1.157 1.120 1.120 103,182 -0.03(-2.61%)
Sep 20, 2021 1.120 1.170 1.120 1.150 207,465 -0.04(-3.36%)
Sep 17, 2021 1.220 1.220 1.170 1.190 140,297 -0.01(-0.83%)
Sep 16, 2021 1.260 1.260 1.170 1.200 240,257 -0.06(-4.81%)
Sep 15, 2021 1.180 1.270 1.180 1.261 664,610 +0.09(+7.74%)
Sep 14, 2021 1.250 1.250 1.165 1.170 479,830 -0.09(-7.14%)
Sep 13, 2021 1.240 1.290 1.210 1.260 276,700 +0.02(+1.61%)
Sep 10, 2021 1.210 1.270 1.200 1.240 258,464 +0.02(+1.64%)
Sep 09, 2021 1.240 1.250 1.170 1.220 496,217 -0.02(-1.61%)
Sep 08, 2021 1.270 1.290 1.200 1.240 339,534 -0.05(-3.88%)
Sep 07, 2021 1.350 1.360 1.280 1.290 181,512 -0.08(-5.84%)
Sep 03, 2021 1.260 1.400 1.240 1.370 762,314 +0.13(+10.48%)
Sep 02, 2021 1.260 1.290 1.230 1.240 139,706 -0.01(-0.80%)
Sep 01, 2021 1.200 1.310 1.160 1.250 428,535 +0.05(+4.17%)
Aug 31, 2021 1.200 1.218 1.180 1.200 56,925 +0.02(+1.69%)
Aug 30, 2021 1.160 1.260 1.140 1.180 454,536 -0.01(-0.84%)
Aug 27, 2021 1.130 1.210 1.120 1.190 168,506 +0.07(+6.25%)
Aug 26, 2021 1.100 1.170 1.100 1.120 77,258 -0.01(-0.88%)
Aug 25, 2021 1.120 1.141 1.110 1.130 53,889 +0.00(+0.00%)
Aug 24, 2021 1.090 1.160 1.090 1.130 95,406 +0.04(+3.67%)
Aug 23, 2021 1.060 1.120 1.060 1.090 166,528 +0.04(+3.81%)
Aug 20, 2021 1.090 1.120 1.050 1.050 286,561 -0.07(-6.25%)
Aug 19, 2021 1.110 1.140 1.110 1.120 70,231 +0.00(+0.00%)
Aug 18, 2021 1.150 1.160 1.110 1.120 84,206 -0.01(-0.88%)
Aug 17, 2021 1.170 1.180 1.110 1.130 106,214 -0.03(-2.59%)
Aug 16, 2021 1.230 1.235 1.150 1.160 166,092 -0.02(-1.69%)
Aug 13, 2021 1.250 1.250 1.180 1.180 124,406 -0.07(-5.60%)
Aug 12, 2021 1.300 1.303 1.210 1.250 80,847 -0.07(-5.30%)
Aug 11, 2021 1.240 1.370 1.220 1.320 555,256 +0.04(+3.13%)
Aug 10, 2021 1.240 1.290 1.220 1.280 338,381 +0.10(+8.47%)
Aug 09, 2021 1.180 1.210 1.170 1.180 120,418 +0.00(+0.00%)
Aug 06, 2021 1.220 1.230 1.180 1.180 107,734 -0.04(-3.28%)
Aug 05, 2021 1.220 1.246 1.200 1.220 105,917 +0.00(+0.00%)
Aug 04, 2021 1.220 1.250 1.180 1.220 133,882 -0.04(-3.17%)
Aug 03, 2021 1.230 1.300 1.220 1.260 236,813 +0.04(+3.28%)
Aug 02, 2021 1.250 1.273 1.210 1.220 105,168 -0.03(-2.40%)
Jul 30, 2021 1.260 1.270 1.220 1.250 117,951 -0.03(-2.34%)
Jul 29, 2021 1.210 1.320 1.210 1.280 237,547 +0.07(+5.79%)
Jul 28, 2021 1.230 1.240 1.200 1.210 235,816 -0.02(-1.63%)
Jul 27, 2021 1.280 1.295 1.200 1.230 208,518 -0.06(-4.65%)
Jul 26, 2021 1.370 1.380 1.280 1.290 237,776 -0.09(-6.52%)
Jul 23, 2021 1.430 1.430 1.340 1.380 110,862 -0.05(-3.50%)
Jul 22, 2021 1.330 1.450 1.283 1.430 366,941 +0.10(+7.52%)
Jul 21, 2021 1.350 1.400 1.330 1.330 57,467 +0.01(+0.76%)
Jul 20, 2021 1.270 1.370 1.270 1.320 79,919 +0.03(+2.33%)
Jul 19, 2021 1.320 1.323 1.220 1.290 197,825 -0.05(-3.73%)
Jul 16, 2021 1.390 1.390 1.340 1.340 53,905 -0.05(-3.60%)
Jul 15, 2021 1.460 1.480 1.330 1.390 359,220 -0.12(-7.95%)
Jul 14, 2021 1.530 1.610 1.450 1.510 941,246 +0.01(+0.67%)
Jul 13, 2021 1.530 1.560 1.481 1.500 216,850 -0.04(-2.60%)
Jul 12, 2021 1.450 1.550 1.450 1.540 148,907 +0.04(+2.67%)
Jul 09, 2021 1.470 1.550 1.440 1.500 182,282 +0.03(+2.04%)
Jul 08, 2021 1.450 1.510 1.420 1.470 183,199 -0.06(-3.92%)
Jul 07, 2021 1.510 1.540 1.470 1.530 280,114 +0.00(+0.00%)
Jul 06, 2021 1.600 1.600 1.510 1.530 327,927 -0.03(-1.92%)
Jul 02, 2021 1.600 1.650 1.520 1.560 313,687 -0.09(-5.45%)
Jul 01, 2021 1.620 1.740 1.570 1.650 1,470,165 +0.01(+0.61%)
Jun 30, 2021 1.530 1.680 1.470 1.640 1,201,193 +0.10(+6.49%)
Jun 29, 2021 1.650 1.676 1.530 1.540 157,090 -0.11(-6.67%)
Jun 28, 2021 1.650 1.688 1.610 1.650 315,344 -0.04(-2.37%)
Jun 25, 2021 1.600 1.700 1.560 1.690 767,952 +0.10(+6.29%)
Jun 24, 2021 1.580 1.650 1.550 1.590 332,019 -0.02(-1.24%)
Jun 23, 2021 1.640 1.670 1.530 1.610 507,292 -0.02(-1.23%)
Jun 22, 2021 1.550 1.630 1.470 1.630 714,908 -0.04(-2.40%)
Jun 21, 2021 1.460 1.720 1.430 1.670 1,865,254 +0.21(+14.38%)
Jun 18, 2021 1.490 1.490 1.410 1.460 216,070 +0.04(+2.82%)
Jun 17, 2021 1.510 1.530 1.400 1.420 260,211 -0.10(-6.58%)
Jun 16, 2021 1.550 1.620 1.490 1.520 356,594 +0.02(+1.33%)
Jun 15, 2021 1.540 1.560 1.490 1.500 106,355 -0.03(-1.96%)
Jun 14, 2021 1.570 1.590 1.520 1.530 261,567 -0.06(-3.77%)
Jun 11, 2021 1.430 1.640 1.430 1.590 1,217,579 +0.17(+11.97%)
Jun 10, 2021 1.540 1.573 1.410 1.420 143,281 -0.10(-6.58%)
Jun 09, 2021 1.570 1.585 1.500 1.520 175,495 -0.03(-1.94%)
Jun 08, 2021 1.530 1.570 1.470 1.550 283,093 +0.05(+3.33%)
Jun 07, 2021 1.470 1.570 1.430 1.500 221,114 +0.03(+2.04%)
Jun 04, 2021 1.450 1.490 1.370 1.470 156,507 +0.04(+2.80%)
Jun 03, 2021 1.440 1.485 1.390 1.430 207,389 -0.04(-2.72%)
Jun 02, 2021 1.460 1.510 1.430 1.470 288,687 +0.01(+0.68%)
Jun 01, 2021 1.340 1.480 1.330 1.460 983,065 +0.13(+9.77%)
May 28, 2021 1.350 1.360 1.310 1.330 154,573 +0.01(+0.76%)
May 27, 2021 1.290 1.360 1.270 1.320 550,035 +0.05(+3.94%)
May 26, 2021 1.260 1.289 1.230 1.270 183,785 +0.01(+0.79%)
May 25, 2021 1.280 1.310 1.260 1.260 100,983 -0.02(-1.56%)
May 24, 2021 1.300 1.300 1.250 1.280 166,438 +0.01(+0.79%)
May 21, 2021 1.250 1.330 1.250 1.270 233,057 +0.02(+1.60%)
May 20, 2021 1.240 1.265 1.225 1.250 124,658 +0.00(+0.00%)
May 19, 2021 1.270 1.280 1.230 1.250 197,897 -0.06(-4.58%)
May 18, 2021 1.340 1.340 1.290 1.310 224,377 -0.03(-2.24%)
May 17, 2021 1.280 1.340 1.250 1.340 312,857 +0.07(+5.51%)
May 14, 2021 1.220 1.390 1.220 1.270 297,324 -0.01(-0.78%)
May 13, 2021 1.230 1.380 1.220 1.280 724,125 -0.05(-3.76%)
May 12, 2021 1.330 1.560 1.300 1.330 2,634,535 +0.07(+5.56%)
May 11, 2021 1.270 1.280 1.200 1.260 390,976 -0.00(-0.40%)
May 10, 2021 1.260 1.330 1.220 1.265 499,508 +0.02(+2.02%)
May 07, 2021 1.220 1.280 1.200 1.240 189,777 +0.06(+5.08%)
May 06, 2021 1.290 1.310 1.170 1.180 559,709 -0.13(-9.92%)
May 05, 2021 1.370 1.420 1.300 1.310 533,601 -0.09(-6.43%)
May 04, 2021 1.360 1.490 1.210 1.400 2,041,544 +0.02(+1.45%)
May 03, 2021 1.400 1.430 1.350 1.380 435,574 -0.01(-0.72%)
Apr 30, 2021 1.500 1.510 1.380 1.390 198,000 -0.12(-7.95%)
Apr 29, 2021 1.540 1.540 1.450 1.510 183,599 +0.00(+0.00%)
Apr 28, 2021 1.430 1.580 1.420 1.510 516,366 +0.06(+4.14%)
Apr 27, 2021 1.390 1.460 1.370 1.450 179,012 +0.07(+5.07%)
Apr 26, 2021 1.330 1.410 1.300 1.380 134,975 +0.03(+2.22%)
Apr 23, 2021 1.320 1.350 1.290 1.350 150,900 +0.05(+3.85%)
Apr 22, 2021 1.310 1.370 1.270 1.300 238,383 -0.03(-2.26%)
Apr 21, 2021 1.220 1.350 1.210 1.330 258,249 +0.07(+5.56%)
Apr 20, 2021 1.420 1.425 1.250 1.260 445,465 -0.15(-10.64%)
Apr 19, 2021 1.450 1.450 1.360 1.410 411,254 +0.02(+1.44%)
Apr 16, 2021 1.310 1.390 1.150 1.390 775,700 +0.03(+2.21%)
Apr 15, 2021 1.450 1.470 1.360 1.360 639,054 -0.12(-8.11%)
Apr 14, 2021 1.440 1.550 1.420 1.480 349,322 +0.02(+1.37%)
Apr 13, 2021 1.570 1.590 1.420 1.460 535,755 -0.16(-9.88%)
Apr 12, 2021 1.720 1.720 1.560 1.620 514,597 -0.06(-3.57%)
Apr 09, 2021 1.760 1.760 1.660 1.680 264,500 -0.07(-4.00%)
Apr 08, 2021 1.780 1.780 1.700 1.750 200,041 -0.04(-2.23%)
Apr 07, 2021 1.790 1.890 1.740 1.790 417,696 +0.00(+0.00%)
Apr 06, 2021 1.760 1.900 1.760 1.790 556,544 +0.01(+0.56%)
Apr 05, 2021 1.840 1.840 1.770 1.780 142,118 -0.04(-2.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.