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 (%)
Apr 28, 2023 0.4100 0.4400 0.3908 0.4400 164,241 +0.02(+5.26%)
Apr 27, 2023 0.4513 0.4513 0.3845 0.4180 271,264 -0.00(-0.48%)
Apr 26, 2023 0.4430 0.4699 0.4100 0.4200 167,010 -0.02(-4.55%)
Apr 25, 2023 0.4569 0.4800 0.4279 0.4400 140,942 -0.03(-6.88%)
Apr 24, 2023 0.4600 0.4800 0.4305 0.4725 202,555 +0.00(+1.07%)
Apr 21, 2023 0.4600 0.4950 0.4585 0.4675 170,042 +0.01(+2.07%)
Apr 20, 2023 0.4900 0.5000 0.4503 0.4580 192,841 -0.03(-5.70%)
Apr 19, 2023 0.5000 0.5452 0.4857 0.4857 371,733 -0.05(-9.55%)
Apr 18, 2023 0.5500 0.5500 0.5204 0.5370 88,467 -0.01(-2.19%)
Apr 17, 2023 0.5201 0.5500 0.5176 0.5490 192,106 -0.00(-0.18%)
Apr 14, 2023 0.5460 0.5555 0.5100 0.5500 212,675 +0.00(+0.81%)
Apr 13, 2023 0.5700 0.5750 0.5210 0.5456 648,984 -0.02(-4.23%)
Apr 12, 2023 0.5201 0.5800 0.5200 0.5697 650,771 +0.05(+8.93%)
Apr 11, 2023 0.5066 0.5495 0.4800 0.5230 361,000 +0.02(+4.60%)
Apr 10, 2023 0.5100 0.5401 0.5000 0.5000 310,202 -0.03(-4.76%)
Apr 06, 2023 0.5300 0.5300 0.4850 0.5250 541,995 -0.01(-2.40%)
Apr 05, 2023 0.5700 0.5700 0.4510 0.5379 1,274,845 -0.03(-5.63%)
Apr 04, 2023 0.6200 0.6262 0.5200 0.5700 1,499,039 -0.08(-12.31%)
Apr 03, 2023 0.6000 0.6900 0.5055 0.6500 8,611,727 +0.18(+36.84%)
Mar 31, 2023 0.4624 0.4800 0.4500 0.4750 50,458 +0.02(+3.37%)
Mar 30, 2023 0.4700 0.4800 0.4400 0.4595 269,638 +0.02(+4.43%)
Mar 29, 2023 0.4500 0.4700 0.4400 0.4400 131,490 -0.02(-4.56%)
Mar 28, 2023 0.4700 0.4800 0.4405 0.4610 136,525 -0.00(-0.84%)
Mar 27, 2023 0.4221 0.4799 0.4200 0.4649 174,618 +0.02(+5.66%)
Mar 24, 2023 0.4294 0.4594 0.4103 0.4400 100,903 -0.02(-4.35%)
Mar 23, 2023 0.4536 0.4830 0.4201 0.4600 60,021 -0.01(-1.50%)
Mar 22, 2023 0.4500 0.4900 0.4500 0.4670 80,839 +0.04(+8.60%)
Mar 21, 2023 0.4085 0.5200 0.4085 0.4300 280,498 +0.03(+7.58%)
Mar 20, 2023 0.4000 0.4300 0.3997 0.3997 135,229 +0.02(+4.66%)
Mar 17, 2023 0.4937 0.5000 0.3819 0.3819 230,308 -0.06(-13.40%)
Mar 16, 2023 0.3968 0.4676 0.3903 0.4410 259,525 +0.07(+19.16%)
Mar 15, 2023 0.4357 0.4398 0.3600 0.3701 290,098 -0.05(-11.88%)
Mar 14, 2023 0.4601 0.4725 0.4200 0.4200 111,844 -0.03(-6.67%)
Mar 13, 2023 0.5000 0.5100 0.3830 0.4500 413,903 -0.06(-11.73%)
Mar 10, 2023 0.5660 0.5776 0.5077 0.5098 143,028 -0.05(-8.96%)
Mar 09, 2023 0.6000 0.6049 0.5500 0.5600 103,922 -0.04(-6.59%)
Mar 08, 2023 0.6230 0.6230 0.5760 0.5995 253,219 -0.02(-3.29%)
Mar 07, 2023 0.6200 0.6400 0.6100 0.6199 140,325 -0.01(-2.13%)
Mar 06, 2023 0.6000 0.6336 0.5900 0.6334 262,219 +0.03(+5.57%)
Mar 03, 2023 0.5750 0.6000 0.5694 0.6000 317,271 +0.03(+4.35%)
Mar 02, 2023 0.5790 0.5790 0.5551 0.5750 205,135 +0.00(+0.00%)
Mar 01, 2023 0.5900 0.5929 0.5700 0.5750 235,095 -0.01(-2.53%)
Feb 28, 2023 0.5900 0.5999 0.5765 0.5899 236,050 -0.01(-1.68%)
Feb 27, 2023 0.6600 0.6600 0.5650 0.6000 429,415 -0.03(-4.61%)
Feb 24, 2023 0.6200 0.6300 0.5473 0.6290 484,439 +0.04(+6.61%)
Feb 23, 2023 0.7000 0.7000 0.5411 0.5900 1,036,052 -0.26(-30.24%)
Feb 22, 2023 0.8700 0.8700 0.8000 0.8457 122,568 -0.00(-0.49%)
Feb 21, 2023 0.9315 0.9600 0.7700 0.8499 214,649 -0.13(-12.89%)
Feb 17, 2023 0.9700 0.9801 0.9400 0.9757 75,956 -0.00(-0.43%)
Feb 16, 2023 0.9500 0.9800 0.9401 0.9799 109,140 +0.00(+0.44%)
Feb 15, 2023 1.050 1.050 0.9000 0.9756 438,304 -0.07(-7.09%)
Feb 14, 2023 1.030 1.100 1.030 1.050 153,247 -0.00(-0.47%)
Feb 13, 2023 1.020 1.110 1.020 1.055 264,860 -0.05(-4.09%)
Feb 10, 2023 1.070 1.110 1.050 1.100 139,436 +0.06(+5.77%)
Feb 09, 2023 1.100 1.139 1.040 1.040 104,367 -0.08(-7.14%)
Feb 08, 2023 1.150 1.170 1.120 1.120 155,365 -0.01(-0.88%)
Feb 07, 2023 1.270 1.295 0.9500 1.130 887,382 -0.15(-11.72%)
Feb 06, 2023 1.320 1.350 1.280 1.280 110,432 -0.03(-2.29%)
Feb 03, 2023 1.320 1.381 1.310 1.310 104,811 -0.03(-2.24%)
Feb 02, 2023 1.410 1.420 1.310 1.340 134,989 -0.05(-3.60%)
Feb 01, 2023 1.310 1.420 1.250 1.390 203,973 +0.12(+9.45%)
Jan 31, 2023 1.300 1.320 1.240 1.270 113,931 -0.04(-3.05%)
Jan 30, 2023 1.330 1.390 1.300 1.310 80,670 -0.04(-3.09%)
Jan 27, 2023 1.360 1.369 1.310 1.352 78,723 -0.01(-0.60%)
Jan 26, 2023 1.390 1.450 1.240 1.360 192,803 -0.01(-0.73%)
Jan 25, 2023 1.370 1.400 1.330 1.370 45,803 +0.01(+0.74%)
Jan 24, 2023 1.390 1.430 1.350 1.360 83,785 -0.04(-2.86%)
Jan 23, 2023 1.450 1.450 1.350 1.400 81,778 +0.01(+0.72%)
Jan 20, 2023 1.360 1.430 1.350 1.390 104,043 +0.03(+2.21%)
Jan 19, 2023 1.450 1.450 1.330 1.360 155,784 -0.03(-2.51%)
Jan 18, 2023 1.550 1.650 1.330 1.395 557,954 -0.27(-16.47%)
Jan 17, 2023 1.680 1.750 1.630 1.670 108,508 +0.07(+4.37%)
Jan 13, 2023 1.630 1.700 1.580 1.600 104,385 -0.03(-1.84%)
Jan 12, 2023 1.570 1.710 1.540 1.630 158,285 +0.06(+3.82%)
Jan 11, 2023 1.510 1.624 1.510 1.570 62,181 +0.02(+1.29%)
Jan 10, 2023 1.630 1.653 1.530 1.550 49,861 -0.07(-4.32%)
Jan 09, 2023 1.640 1.685 1.580 1.620 109,888 +0.01(+0.62%)
Jan 06, 2023 1.540 1.690 1.540 1.610 145,609 +0.07(+4.55%)
Jan 05, 2023 1.520 1.600 1.480 1.540 103,811 -0.01(-0.65%)
Jan 04, 2023 1.480 1.580 1.473 1.550 99,716 +0.03(+1.97%)
Jan 03, 2023 1.650 1.660 1.480 1.520 183,650 -0.11(-6.75%)
Dec 30, 2022 1.620 1.660 1.570 1.630 88,385 +0.05(+3.16%)
Dec 29, 2022 1.580 1.660 1.540 1.580 239,447 -0.03(-1.86%)
Dec 28, 2022 1.750 1.750 1.600 1.610 83,227 -0.14(-8.00%)
Dec 27, 2022 1.910 1.910 1.710 1.750 194,849 -0.15(-7.89%)
Dec 23, 2022 1.710 1.910 1.708 1.900 137,243 +0.25(+15.15%)
Dec 22, 2022 1.850 1.850 1.610 1.650 139,752 -0.10(-5.71%)
Dec 21, 2022 1.820 1.929 1.720 1.750 76,161 -0.03(-1.69%)
Dec 20, 2022 1.670 1.820 1.670 1.780 32,739 +0.10(+5.95%)
Dec 19, 2022 1.850 1.930 1.670 1.680 197,410 -0.13(-7.18%)
Dec 16, 2022 1.950 2.145 1.750 1.810 310,884 -0.38(-17.35%)
Dec 15, 2022 2.180 2.250 2.070 2.190 162,442 -0.05(-2.23%)
Dec 14, 2022 2.440 2.450 2.150 2.240 166,265 -0.02(-0.88%)
Dec 13, 2022 2.100 2.350 2.045 2.260 271,199 +0.24(+11.88%)
Dec 12, 2022 1.950 2.133 1.950 2.020 106,870 +0.05(+2.56%)
Dec 09, 2022 2.000 2.100 1.930 1.970 92,547 -0.04(-2.01%)
Dec 08, 2022 2.070 2.135 1.970 2.010 94,312 -0.03(-1.47%)
Dec 07, 2022 1.930 2.120 1.900 2.040 197,380 +0.08(+4.08%)
Dec 06, 2022 2.170 2.220 1.910 1.960 304,135 -0.24(-10.91%)
Dec 05, 2022 2.330 2.400 2.140 2.200 137,792 -0.16(-6.78%)
Dec 02, 2022 2.220 2.450 2.220 2.360 141,191 -0.02(-0.84%)
Dec 01, 2022 2.330 2.498 2.330 2.380 92,107 +0.04(+1.71%)
Nov 30, 2022 2.400 2.440 2.320 2.340 203,463 -0.09(-3.70%)
Nov 29, 2022 2.380 2.510 2.380 2.430 109,934 +0.06(+2.53%)
Nov 28, 2022 2.500 2.500 2.300 2.370 285,625 -0.21(-8.07%)
Nov 25, 2022 2.660 2.660 2.530 2.578 61,201 -0.03(-1.22%)
Nov 23, 2022 2.630 2.690 2.540 2.610 140,735 -0.10(-3.69%)
Nov 22, 2022 2.790 2.840 2.710 2.710 127,481 -0.05(-1.81%)
Nov 21, 2022 2.520 2.816 2.300 2.760 414,871 +0.20(+7.81%)
Nov 18, 2022 2.520 2.570 2.370 2.560 133,943 +0.04(+1.59%)
Nov 17, 2022 2.600 2.650 2.350 2.520 316,586 -0.12(-4.55%)
Nov 16, 2022 2.720 2.729 2.600 2.640 148,540 -0.06(-2.22%)
Nov 15, 2022 2.970 3.000 2.550 2.700 609,152 -0.37(-12.05%)
Nov 14, 2022 2.960 3.220 2.720 3.070 545,686 +0.15(+5.14%)
Nov 11, 2022 2.590 3.050 2.570 2.920 317,305 +0.27(+10.19%)
Nov 10, 2022 2.440 2.680 2.396 2.650 318,565 +0.24(+9.96%)
Nov 09, 2022 2.760 2.760 2.410 2.410 337,768 -0.34(-12.36%)
Nov 08, 2022 2.910 2.910 2.721 2.750 194,375 -0.12(-4.18%)
Nov 07, 2022 2.610 2.950 2.531 2.870 421,120 +0.26(+9.96%)
Nov 04, 2022 2.710 2.760 2.540 2.610 293,705 -0.05(-1.88%)
Nov 03, 2022 2.560 2.720 2.493 2.660 484,557 +0.12(+4.72%)
Nov 02, 2022 2.480 2.680 2.352 2.540 261,872 +0.09(+3.67%)
Nov 01, 2022 2.650 2.840 2.421 2.450 408,367 -0.16(-6.13%)
Oct 31, 2022 2.180 2.770 2.166 2.610 945,074 +0.39(+17.57%)
Oct 28, 2022 2.280 2.320 2.050 2.220 401,872 -0.11(-4.72%)
Oct 27, 2022 2.270 2.430 2.240 2.330 312,369 +0.07(+3.10%)
Oct 26, 2022 2.300 2.480 2.240 2.260 843,773 +0.02(+0.89%)
Oct 25, 2022 2.100 2.250 1.940 2.240 970,942 +0.15(+7.18%)
Oct 24, 2022 2.020 2.530 2.020 2.090 5,840,892 +0.07(+3.47%)
Oct 21, 2022 1.470 2.100 1.440 2.020 3,733,467 +0.55(+37.41%)
Oct 20, 2022 1.640 1.640 1.400 1.470 1,778,327 +0.12(+8.89%)
Oct 19, 2022 1.370 1.460 1.340 1.350 1,154,217 -0.03(-2.17%)
Oct 18, 2022 1.370 1.400 1.300 1.380 102,311 +0.01(+0.73%)
Oct 17, 2022 1.450 1.450 1.360 1.370 73,258 -0.03(-2.14%)
Oct 14, 2022 1.450 1.472 1.360 1.400 79,517 -0.05(-3.45%)
Oct 13, 2022 1.360 1.490 1.300 1.450 133,428 +0.10(+7.41%)
Oct 12, 2022 1.400 1.440 1.300 1.350 115,486 +0.00(+0.00%)
Oct 11, 2022 1.440 1.440 1.350 1.350 133,787 -0.11(-7.53%)
Oct 10, 2022 1.540 1.630 1.300 1.460 377,511 -0.08(-5.19%)
Oct 07, 2022 1.500 1.810 1.460 1.540 882,783 +0.04(+2.67%)
Oct 06, 2022 1.540 1.570 1.410 1.500 132,195 +0.00(+0.00%)
Oct 05, 2022 1.440 1.670 1.360 1.500 696,569 +0.15(+11.11%)
Oct 04, 2022 1.350 1.400 1.290 1.350 174,794 +0.04(+3.05%)
Oct 03, 2022 1.400 1.424 1.270 1.310 159,982 +0.02(+1.55%)
Sep 30, 2022 1.330 1.380 1.260 1.290 57,284 -0.08(-5.84%)
Sep 29, 2022 1.280 1.380 1.210 1.370 276,863 +0.10(+7.87%)
Sep 28, 2022 1.330 1.380 1.250 1.270 188,718 -0.05(-3.79%)
Sep 27, 2022 1.260 1.350 1.220 1.320 204,075 +0.12(+10.00%)
Sep 26, 2022 1.260 1.347 1.180 1.200 121,276 -0.05(-4.00%)
Sep 23, 2022 1.280 1.290 1.120 1.250 253,843 -0.08(-6.02%)
Sep 22, 2022 1.400 1.410 1.310 1.330 82,536 -0.07(-5.00%)
Sep 21, 2022 1.470 1.470 1.360 1.400 102,282 -0.07(-4.76%)
Sep 20, 2022 1.530 1.530 1.410 1.470 136,155 -0.09(-5.77%)
Sep 19, 2022 1.570 1.600 1.500 1.560 64,991 -0.04(-2.50%)
Sep 16, 2022 1.550 1.600 1.470 1.600 88,071 +0.05(+3.23%)
Sep 15, 2022 1.550 1.610 1.510 1.550 126,067 -0.04(-2.52%)
Sep 14, 2022 1.530 1.690 1.530 1.590 214,239 +0.06(+4.23%)
Sep 13, 2022 1.550 1.590 1.497 1.525 115,367 -0.05(-3.46%)
Sep 12, 2022 1.620 1.643 1.550 1.580 81,296 +0.00(+0.00%)
Sep 09, 2022 1.740 1.740 1.520 1.580 370,468 +0.04(+2.60%)
Sep 08, 2022 1.620 1.640 1.510 1.540 160,548 -0.11(-6.67%)
Sep 07, 2022 1.670 1.699 1.580 1.650 95,687 -0.06(-3.51%)
Sep 06, 2022 1.720 1.790 1.650 1.710 97,005 +0.01(+0.59%)
Sep 02, 2022 1.550 1.739 1.520 1.700 290,445 +0.20(+13.33%)
Sep 01, 2022 1.620 1.635 1.470 1.500 99,119 -0.14(-8.54%)
Aug 31, 2022 1.640 1.730 1.600 1.640 111,096 -0.04(-2.38%)
Aug 30, 2022 1.980 1.980 1.670 1.680 240,270 -0.29(-14.72%)
Aug 29, 2022 1.970 2.100 1.950 1.970 271,076 +0.02(+1.03%)
Aug 26, 2022 2.060 2.100 1.938 1.950 256,330 -0.10(-4.88%)
Aug 25, 2022 1.970 2.120 1.880 2.050 334,571 +0.06(+3.02%)
Aug 24, 2022 1.920 1.995 1.830 1.990 846,239 +0.04(+2.05%)
Aug 23, 2022 1.820 2.200 1.770 1.950 7,295,014 +0.27(+16.07%)
Aug 22, 2022 1.690 1.790 1.600 1.680 467,198 +0.04(+2.44%)
Aug 19, 2022 1.650 1.760 1.600 1.640 300,703 -0.10(-5.75%)
Aug 18, 2022 1.420 1.840 1.420 1.740 2,282,076 +0.29(+20.00%)
Aug 17, 2022 1.400 1.500 1.400 1.450 105,104 +0.00(+0.00%)
Aug 16, 2022 1.490 1.510 1.440 1.450 130,173 -0.04(-2.68%)
Aug 15, 2022 1.650 1.650 1.400 1.490 229,997 -0.05(-3.25%)
Aug 12, 2022 1.610 1.659 1.520 1.540 233,772 -0.11(-6.67%)
Aug 11, 2022 1.500 1.650 1.500 1.650 326,621 +0.10(+6.45%)
Aug 10, 2022 1.500 1.617 1.425 1.550 183,786 +0.09(+6.16%)
Aug 09, 2022 1.440 1.500 1.440 1.460 121,639 +0.02(+1.39%)
Aug 08, 2022 1.480 1.500 1.420 1.440 123,574 -0.04(-2.70%)
Aug 05, 2022 1.480 1.540 1.460 1.480 149,023 -0.01(-0.67%)
Aug 04, 2022 1.450 1.548 1.450 1.490 100,124 -0.02(-1.32%)
Aug 03, 2022 1.630 1.630 1.480 1.510 300,653 -0.12(-7.36%)
Aug 02, 2022 1.630 1.700 1.630 1.630 125,842 -0.03(-1.81%)
Aug 01, 2022 1.700 1.712 1.600 1.660 171,235 -0.04(-2.35%)
Jul 29, 2022 1.690 1.790 1.680 1.700 186,265 +0.02(+1.19%)
Jul 28, 2022 1.790 1.790 1.660 1.680 81,019 -0.04(-2.33%)
Jul 27, 2022 1.680 1.800 1.670 1.720 76,176 +0.00(+0.00%)
Jul 26, 2022 1.830 1.830 1.660 1.720 151,470 -0.04(-2.27%)
Jul 25, 2022 1.720 1.810 1.693 1.760 116,050 +0.01(+0.57%)
Jul 22, 2022 1.800 1.830 1.660 1.750 106,826 -0.06(-3.31%)
Jul 21, 2022 1.810 1.890 1.750 1.810 80,747 -0.08(-4.23%)
Jul 20, 2022 1.750 1.930 1.750 1.890 89,357 +0.01(+0.53%)
Jul 19, 2022 1.770 1.930 1.761 1.880 390,782 +0.10(+5.62%)
Jul 18, 2022 1.750 1.839 1.710 1.780 99,140 +0.08(+4.71%)
Jul 15, 2022 1.690 1.770 1.650 1.700 78,644 +0.01(+0.59%)
Jul 14, 2022 1.720 1.820 1.610 1.690 215,753 -0.09(-5.06%)
Jul 13, 2022 1.810 1.850 1.770 1.780 98,689 -0.03(-1.66%)
Jul 12, 2022 1.970 2.010 1.783 1.810 208,903 -0.18(-9.05%)
Jul 11, 2022 1.960 2.090 1.850 1.990 249,306 +0.01(+0.51%)
Jul 08, 2022 1.940 2.060 1.866 1.980 94,949 +0.05(+2.59%)
Jul 07, 2022 1.860 2.040 1.858 1.930 186,962 +0.18(+10.29%)
Jul 06, 2022 1.810 1.853 1.630 1.750 302,596 -0.11(-5.91%)
Jul 05, 2022 1.980 1.980 1.830 1.860 166,133 -0.11(-5.58%)
Jul 01, 2022 2.010 2.070 1.860 1.970 192,143 +0.01(+0.51%)
Jun 30, 2022 2.040 2.100 1.950 1.960 158,796 -0.17(-7.98%)
Jun 29, 2022 2.190 2.190 1.970 2.130 163,331 +0.04(+1.91%)
Jun 28, 2022 2.280 2.280 2.029 2.090 282,450 -0.13(-5.86%)
Jun 27, 2022 2.230 2.290 2.110 2.220 193,194 -0.01(-0.45%)
Jun 24, 2022 2.100 2.288 2.100 2.230 431,354 +0.12(+5.69%)
Jun 23, 2022 2.240 2.290 2.000 2.110 255,097 -0.14(-6.22%)
Jun 22, 2022 2.250 2.360 2.150 2.250 486,517 -0.17(-7.02%)
Jun 21, 2022 2.320 2.490 2.270 2.420 316,067 +0.04(+1.68%)
Jun 17, 2022 2.470 2.470 2.250 2.380 338,489 -0.09(-3.64%)
Jun 16, 2022 2.290 2.470 2.200 2.470 817,912 +0.01(+0.41%)
Jun 15, 2022 2.500 2.580 2.360 2.460 560,986 -0.06(-2.38%)
Jun 14, 2022 3.020 3.320 2.320 2.520 2,533,094 -0.28(-10.00%)
Jun 13, 2022 2.750 3.080 2.640 2.800 1,137,972 -0.29(-9.39%)
Jun 10, 2022 2.610 3.350 2.550 3.090 1,868,321 +0.46(+17.49%)
Jun 09, 2022 3.000 3.090 2.590 2.630 1,050,033 -0.46(-14.89%)
Jun 08, 2022 3.040 3.400 2.770 3.090 2,082,414 +0.11(+3.69%)
Jun 07, 2022 2.270 3.100 2.260 2.980 3,680,111 +0.64(+27.35%)
Jun 06, 2022 2.600 2.615 2.300 2.340 565,023 -0.23(-8.95%)
Jun 03, 2022 2.320 2.600 2.280 2.570 950,937 +0.20(+8.44%)
Jun 02, 2022 2.180 2.380 2.180 2.370 406,053 +0.06(+2.60%)
Jun 01, 2022 2.420 2.564 2.220 2.310 522,019 -0.10(-4.15%)
May 31, 2022 2.550 2.720 2.280 2.410 2,478,690 +0.20(+9.05%)
May 27, 2022 1.980 2.280 1.980 2.210 518,752 +0.15(+7.28%)
May 26, 2022 1.960 2.200 1.960 2.060 506,186 +0.10(+5.10%)
May 25, 2022 1.890 2.100 1.890 1.960 370,888 +0.03(+1.55%)
May 24, 2022 2.020 2.070 1.800 1.930 516,219 -0.17(-8.10%)
May 23, 2022 2.210 2.232 1.990 2.100 326,558 -0.09(-4.11%)
May 20, 2022 2.150 2.310 2.140 2.190 408,284 +0.02(+0.92%)
May 19, 2022 2.160 2.300 2.110 2.170 618,487 +0.07(+3.33%)
May 18, 2022 2.660 2.700 2.100 2.100 1,088,042 -0.45(-17.65%)
May 17, 2022 2.600 2.780 2.481 2.550 591,857 -0.01(-0.39%)
May 16, 2022 2.330 2.730 2.307 2.560 1,193,588 +0.23(+9.87%)
May 13, 2022 2.400 2.500 2.270 2.330 501,712 -0.05(-2.10%)
May 12, 2022 2.250 2.470 2.200 2.380 319,866 -0.01(-0.42%)
May 11, 2022 2.530 2.699 2.360 2.390 520,866 -0.11(-4.40%)
May 10, 2022 2.550 2.700 2.320 2.500 278,578 +0.01(+0.40%)
May 09, 2022 2.770 2.860 2.460 2.490 531,774 -0.44(-15.02%)
May 06, 2022 2.740 2.930 2.620 2.930 477,394 +0.20(+7.33%)
May 05, 2022 3.150 3.200 2.700 2.730 1,123,694 -0.23(-7.77%)
May 04, 2022 3.000 3.150 2.810 2.960 1,137,403 +0.17(+6.09%)
May 03, 2022 2.660 2.910 2.650 2.790 632,941 +0.07(+2.57%)
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.