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

Envirotech Vehicles, Inc. - Common stock (NQ: EVTV )

1.550 -0.050 (-3.13%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 28, 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 (%)
Aug 31, 2023 2.130 2.130 1.901 1.940 30,954 -0.11(-5.37%)
Aug 30, 2023 2.080 2.178 2.025 2.050 26,851 -0.09(-4.21%)
Aug 29, 2023 2.117 2.210 2.060 2.140 6,071 +0.00(+0.00%)
Aug 28, 2023 2.120 2.150 2.050 2.140 9,722 -0.00(-0.10%)
Aug 25, 2023 2.180 2.281 2.120 2.142 17,425 -0.05(-2.18%)
Aug 24, 2023 2.280 2.310 2.145 2.190 9,571 -0.01(-0.45%)
Aug 23, 2023 2.330 2.330 2.190 2.200 9,043 -0.21(-8.71%)
Aug 22, 2023 2.190 2.500 2.190 2.410 19,276 +0.20(+9.05%)
Aug 21, 2023 2.280 2.400 2.165 2.210 8,223 -0.14(-5.96%)
Aug 18, 2023 2.250 2.460 2.100 2.350 22,733 +0.02(+0.86%)
Aug 17, 2023 2.272 2.430 2.272 2.330 7,734 -0.10(-4.12%)
Aug 16, 2023 2.410 2.620 2.340 2.430 20,870 +0.01(+0.41%)
Aug 15, 2023 2.210 2.420 2.100 2.420 13,369 +0.28(+13.24%)
Aug 14, 2023 2.500 2.500 2.030 2.137 73,784 -0.35(-14.17%)
Aug 11, 2023 2.700 2.750 2.401 2.490 5,816 -0.29(-10.43%)
Aug 10, 2023 2.910 2.910 2.600 2.780 10,329 +0.12(+4.51%)
Aug 09, 2023 2.750 2.970 2.660 2.660 26,590 -0.07(-2.56%)
Aug 08, 2023 2.810 2.824 2.670 2.730 4,346 -0.03(-1.09%)
Aug 07, 2023 3.010 3.010 2.740 2.760 11,704 -0.17(-5.80%)
Aug 04, 2023 3.040 3.060 2.930 2.930 5,852 -0.06(-2.01%)
Aug 03, 2023 2.930 3.130 2.845 2.990 13,722 -0.01(-0.33%)
Aug 02, 2023 3.190 3.190 2.780 3.000 25,992 -0.15(-4.61%)
Aug 01, 2023 3.220 3.300 3.034 3.145 26,744 -0.04(-1.10%)
Jul 31, 2023 3.250 3.368 2.900 3.180 85,001 +0.08(+2.58%)
Jul 28, 2023 2.720 3.100 2.720 3.100 39,121 +0.33(+11.91%)
Jul 27, 2023 2.790 2.861 2.720 2.770 17,773 -0.05(-1.77%)
Jul 26, 2023 2.750 2.840 2.750 2.820 6,673 +0.05(+1.81%)
Jul 25, 2023 2.680 2.800 2.662 2.770 19,541 +0.08(+2.86%)
Jul 24, 2023 2.500 2.740 2.500 2.693 21,090 +0.22(+9.03%)
Jul 21, 2023 2.490 2.590 2.461 2.470 10,893 -0.16(-6.04%)
Jul 20, 2023 2.660 2.660 2.430 2.629 18,023 -0.08(-3.00%)
Jul 19, 2023 3.010 3.030 2.710 2.710 10,040 -0.20(-6.87%)
Jul 18, 2023 2.970 3.019 2.800 2.910 34,802 -0.04(-1.36%)
Jul 17, 2023 2.970 3.080 2.950 2.950 44,657 -0.08(-2.64%)
Jul 14, 2023 2.470 3.370 2.468 3.030 293,977 +0.63(+26.25%)
Jul 13, 2023 2.150 2.413 2.082 2.400 33,797 +0.29(+13.57%)
Jul 12, 2023 2.110 2.150 2.110 2.113 8,682 +0.01(+0.71%)
Jul 11, 2023 2.100 2.120 2.045 2.098 5,403 +0.09(+4.40%)
Jul 10, 2023 2.070 2.095 1.970 2.010 30,183 -0.11(-5.19%)
Jul 07, 2023 2.090 2.120 2.041 2.120 4,744 +0.06(+2.91%)
Jul 06, 2023 2.100 2.100 2.030 2.060 6,786 +0.04(+1.98%)
Jul 05, 2023 2.000 2.070 2.000 2.020 22,154 -0.05(-2.42%)
Jul 03, 2023 2.100 2.120 2.050 2.070 2,371 -0.03(-1.43%)
Jun 30, 2023 2.150 2.150 2.030 2.100 7,556 +0.03(+1.45%)
Jun 29, 2023 2.067 2.110 2.025 2.070 4,400 +0.03(+1.47%)
Jun 28, 2023 2.080 2.170 2.020 2.040 9,002 -0.10(-4.67%)
Jun 27, 2023 2.090 2.140 2.069 2.140 3,910 +0.02(+0.94%)
Jun 26, 2023 2.130 2.130 2.080 2.120 5,614 -0.08(-3.64%)
Jun 23, 2023 2.090 2.200 2.030 2.200 23,484 +0.05(+2.33%)
Jun 22, 2023 2.096 2.160 2.096 2.150 1,527 +0.03(+1.42%)
Jun 21, 2023 2.060 2.140 2.060 2.120 3,651 +0.03(+1.44%)
Jun 20, 2023 2.100 2.180 2.056 2.090 11,213 -0.09(-4.13%)
Jun 16, 2023 2.200 2.200 2.120 2.180 9,485 +0.03(+1.40%)
Jun 15, 2023 2.000 2.150 2.000 2.150 7,313 -0.32(-12.95%)
May 08, 2023 2.300 2.500 2.220 2.470 23,167 +0.22(+9.55%)
May 05, 2023 2.250 2.300 2.238 2.255 6,681 +0.04(+2.01%)
May 04, 2023 2.400 2.400 2.000 2.210 40,768 -0.13(-5.56%)
May 03, 2023 2.490 2.510 2.340 2.340 11,609 -0.13(-5.26%)
May 02, 2023 2.350 2.470 2.350 2.470 4,605 +0.19(+8.33%)
May 01, 2023 2.370 2.370 2.280 2.280 5,396 -0.06(-2.56%)
Apr 28, 2023 2.250 2.379 2.250 2.340 6,255 +0.06(+2.63%)
Apr 27, 2023 2.369 2.370 2.166 2.280 16,725 +0.02(+0.75%)
Apr 26, 2023 2.250 2.370 2.110 2.263 14,993 -0.05(-2.03%)
Apr 25, 2023 2.500 2.670 2.300 2.310 13,860 -0.21(-8.51%)
Apr 24, 2023 2.620 2.790 2.525 2.525 9,563 -0.21(-7.58%)
Apr 21, 2023 2.700 2.750 2.700 2.732 3,403 +0.08(+3.10%)
Apr 20, 2023 2.690 2.700 2.645 2.650 2,480 +0.00(+0.00%)
Apr 19, 2023 2.580 2.650 2.570 2.650 5,320 -0.03(-1.12%)
Apr 18, 2023 2.754 2.754 2.670 2.680 11,909 +0.01(+0.33%)
Apr 17, 2023 2.870 2.870 2.604 2.671 21,292 -0.22(-7.51%)
Apr 14, 2023 2.770 2.888 2.710 2.888 16,276 +0.01(+0.28%)
Apr 13, 2023 2.850 2.960 2.808 2.880 3,953 -0.03(-1.03%)
Apr 12, 2023 2.920 2.950 2.887 2.910 7,075 -0.01(-0.40%)
Apr 11, 2023 2.953 2.980 2.870 2.922 13,439 +0.00(+0.06%)
Apr 10, 2023 2.920 2.925 2.850 2.920 5,966 +0.01(+0.34%)
Apr 06, 2023 2.800 2.968 2.800 2.910 5,030 +0.03(+1.04%)
Apr 05, 2023 2.910 2.926 2.580 2.880 32,530 -0.03(-0.90%)
Apr 04, 2023 2.960 2.960 2.750 2.906 13,491 -0.05(-1.82%)
Apr 03, 2023 3.000 3.150 2.960 2.960 7,350 -0.19(-6.03%)
Mar 31, 2023 3.200 3.230 2.970 3.150 23,054 -0.08(-2.33%)
Mar 30, 2023 3.130 3.300 3.051 3.225 4,205 +0.00(+0.16%)
Mar 29, 2023 3.130 3.300 3.130 3.220 3,625 +0.01(+0.31%)
Mar 28, 2023 3.070 3.350 3.064 3.210 32,795 +0.28(+9.56%)
Mar 27, 2023 3.000 3.015 2.930 2.930 6,282 -0.05(-1.68%)
Mar 24, 2023 3.080 3.080 2.810 2.980 25,471 -0.19(-5.99%)
Mar 23, 2023 3.250 3.260 3.050 3.170 28,689 -0.11(-3.35%)
Mar 22, 2023 3.180 3.350 3.120 3.280 20,990 +0.28(+9.33%)
Mar 21, 2023 2.630 3.212 2.490 3.000 56,349 +0.75(+33.33%)
Mar 20, 2023 2.750 2.750 2.100 2.250 11,399 -0.50(-18.18%)
Mar 17, 2023 2.770 2.960 2.705 2.750 8,907 -0.17(-5.82%)
Mar 16, 2023 3.097 3.097 2.760 2.920 4,286 -0.08(-2.67%)
Mar 15, 2023 3.260 3.335 3.000 3.000 30,878 -0.26(-7.98%)
Mar 14, 2023 3.450 3.570 3.260 3.260 11,568 -0.20(-5.78%)
Mar 13, 2023 3.620 3.645 3.460 3.460 11,910 -0.19(-5.21%)
Mar 10, 2023 3.650 3.650 3.510 3.650 14,660 +0.00(+0.00%)
Mar 09, 2023 3.699 3.719 3.650 3.650 2,475 -0.19(-4.95%)
Mar 08, 2023 3.890 3.890 3.770 3.840 2,438 -0.04(-1.03%)
Mar 07, 2023 3.612 3.880 3.612 3.880 8,489 +0.24(+6.59%)
Mar 06, 2023 3.670 3.690 3.635 3.640 4,371 +0.01(+0.28%)
Mar 03, 2023 3.570 3.650 3.500 3.630 8,647 +0.04(+1.11%)
Mar 02, 2023 3.610 3.660 3.590 3.590 5,421 -0.03(-0.83%)
Mar 01, 2023 3.490 3.671 3.490 3.620 8,066 -0.03(-0.82%)
Feb 28, 2023 3.580 3.650 3.530 3.650 6,653 +0.04(+1.11%)
Feb 27, 2023 3.500 3.660 3.500 3.610 7,844 +0.09(+2.56%)
Feb 24, 2023 3.680 3.680 3.500 3.520 17,336 -0.16(-4.41%)
Feb 23, 2023 3.490 3.740 3.449 3.683 36,408 +0.26(+7.68%)
Feb 22, 2023 3.580 3.610 3.420 3.420 11,207 -0.29(-7.82%)
Feb 21, 2023 3.880 3.900 3.580 3.710 10,507 -0.11(-2.88%)
Feb 17, 2023 3.870 3.950 3.790 3.820 9,853 -0.08(-2.05%)
Feb 16, 2023 3.790 3.940 3.655 3.900 19,268 +0.17(+4.56%)
Feb 15, 2023 3.430 3.750 3.356 3.730 32,500 +0.31(+9.06%)
Feb 14, 2023 3.410 3.430 3.250 3.420 3,955 +0.02(+0.44%)
Feb 13, 2023 3.540 3.540 3.405 3.405 22,041 -0.06(-1.68%)
Feb 10, 2023 3.590 3.590 3.400 3.463 13,338 -0.11(-2.99%)
Feb 09, 2023 3.740 3.800 3.511 3.570 7,177 -0.21(-5.54%)
Feb 08, 2023 3.900 3.900 3.620 3.779 19,436 -0.04(-0.93%)
Feb 07, 2023 3.940 3.940 3.714 3.815 16,919 -0.06(-1.68%)
Feb 06, 2023 4.090 4.090 3.681 3.880 36,896 -0.04(-0.89%)
Feb 03, 2023 3.900 4.000 3.815 3.915 15,084 +0.06(+1.69%)
Feb 02, 2023 3.840 4.075 3.790 3.850 36,440 +0.10(+2.67%)
Feb 01, 2023 3.500 3.850 3.470 3.750 49,838 +0.28(+8.07%)
Jan 31, 2023 3.440 3.620 3.300 3.470 19,873 +0.16(+4.83%)
Jan 30, 2023 3.500 3.500 3.300 3.310 33,469 -0.13(-3.78%)
Jan 27, 2023 3.370 3.470 3.280 3.440 5,909 +0.11(+3.31%)
Jan 26, 2023 3.440 3.440 3.299 3.330 8,227 -0.07(-2.06%)
Jan 25, 2023 3.400 3.400 3.272 3.400 8,535 +0.00(+0.00%)
Jan 24, 2023 3.270 3.400 3.220 3.400 21,561 +0.14(+4.29%)
Jan 23, 2023 2.700 3.280 2.700 3.260 48,521 +0.67(+25.87%)
Jan 20, 2023 2.560 2.600 2.530 2.590 5,448 +0.03(+1.17%)
Jan 19, 2023 2.800 2.800 2.510 2.560 10,144 -0.16(-5.73%)
Jan 18, 2023 2.730 2.730 2.561 2.716 23,256 +0.15(+5.87%)
Jan 17, 2023 2.550 2.630 2.507 2.565 17,552 +0.15(+6.43%)
Jan 13, 2023 2.540 2.554 2.380 2.410 13,716 -0.23(-8.60%)
Jan 12, 2023 2.720 2.720 2.570 2.637 27,445 -0.09(-3.32%)
Jan 11, 2023 2.850 2.873 2.650 2.728 11,398 -0.06(-2.24%)
Jan 10, 2023 2.990 3.280 2.670 2.790 74,367 -0.16(-5.42%)
Jan 09, 2023 2.870 2.950 2.730 2.950 10,985 +0.17(+6.12%)
Jan 06, 2023 2.740 2.831 2.670 2.780 7,762 +0.12(+4.51%)
Jan 05, 2023 2.520 2.697 2.520 2.660 6,099 +0.03(+1.14%)
Jan 04, 2023 2.480 2.630 2.450 2.630 14,827 +0.35(+15.35%)
Jan 03, 2023 2.280 2.320 2.220 2.280 7,072 +0.15(+7.04%)
Dec 30, 2022 2.000 2.140 1.778 2.130 82,685 +0.15(+7.58%)
Dec 29, 2022 1.980 2.080 1.830 1.980 63,598 -0.04(-1.99%)
Dec 28, 2022 2.010 2.100 2.003 2.020 57,950 -0.09(-4.26%)
Dec 27, 2022 2.230 2.314 2.050 2.110 20,035 -0.22(-9.44%)
Dec 23, 2022 2.330 2.350 2.260 2.330 6,597 +0.09(+4.02%)
Dec 22, 2022 2.360 2.430 2.240 2.240 11,715 -0.16(-6.67%)
Dec 21, 2022 2.350 2.500 2.300 2.400 13,851 -0.02(-0.83%)
Dec 20, 2022 2.330 2.510 2.280 2.420 11,676 +0.02(+0.83%)
Dec 19, 2022 2.500 2.544 2.300 2.400 20,924 -0.21(-8.05%)
Dec 16, 2022 2.390 2.621 2.390 2.610 18,426 +0.11(+4.40%)
Dec 15, 2022 2.260 2.680 2.260 2.500 6,138 -0.05(-1.96%)
Dec 14, 2022 2.450 2.565 2.440 2.550 6,521 +0.09(+3.66%)
Dec 13, 2022 2.520 2.540 2.260 2.460 8,732 -0.13(-5.02%)
Dec 12, 2022 2.750 2.790 2.510 2.590 22,044 -0.24(-8.32%)
Dec 09, 2022 2.765 2.944 2.765 2.825 5,850 -0.09(-3.09%)
Dec 08, 2022 2.700 3.150 2.700 2.915 15,586 +0.12(+4.48%)
Dec 07, 2022 2.980 2.980 2.760 2.790 3,516 -0.21(-7.00%)
Dec 06, 2022 3.050 3.075 2.905 3.000 20,652 -0.01(-0.33%)
Dec 05, 2022 3.300 3.300 3.000 3.010 9,425 -0.24(-7.38%)
Dec 02, 2022 3.100 3.300 3.020 3.250 27,912 +0.08(+2.52%)
Dec 01, 2022 3.010 3.200 3.010 3.170 14,140 +0.05(+1.60%)
Nov 30, 2022 3.010 3.120 3.010 3.120 11,772 +0.11(+3.65%)
Nov 29, 2022 2.800 3.048 2.800 3.010 19,672 +0.16(+5.61%)
Nov 28, 2022 2.800 2.930 2.730 2.850 15,920 +0.19(+7.14%)
Nov 25, 2022 2.710 2.710 2.510 2.660 21,303 +0.01(+0.38%)
Nov 23, 2022 2.570 2.845 2.518 2.650 16,916 +0.09(+3.52%)
Nov 22, 2022 2.750 2.760 2.470 2.560 40,914 -0.20(-7.15%)
Nov 21, 2022 2.990 2.990 2.700 2.757 22,445 -0.20(-6.85%)
Nov 18, 2022 3.060 3.060 2.950 2.960 10,377 -0.02(-0.67%)
Nov 17, 2022 3.000 3.000 2.910 2.980 8,151 +0.07(+2.41%)
Nov 16, 2022 2.840 2.996 2.840 2.910 6,403 +0.02(+0.69%)
Nov 15, 2022 3.090 3.240 2.880 2.890 22,401 +0.10(+3.64%)
Nov 14, 2022 2.970 2.970 2.682 2.789 13,205 -0.18(-5.95%)
Nov 11, 2022 2.850 3.100 2.821 2.965 18,695 +0.11(+4.03%)
Nov 10, 2022 2.950 2.962 2.820 2.850 15,290 -0.04(-1.23%)
Nov 09, 2022 3.290 3.290 2.800 2.886 33,943 -0.41(-12.37%)
Nov 08, 2022 3.440 3.440 3.200 3.293 29,195 -0.11(-3.15%)
Nov 07, 2022 3.490 3.490 3.360 3.400 9,155 -0.06(-1.73%)
Nov 04, 2022 3.500 3.532 3.450 3.460 8,981 -0.02(-0.57%)
Nov 03, 2022 3.420 3.550 3.400 3.480 9,843 +0.05(+1.46%)
Nov 02, 2022 3.550 3.550 3.430 3.430 4,254 +0.00(+0.00%)
Nov 01, 2022 3.480 3.511 3.420 3.430 4,385 -0.06(-1.72%)
Oct 31, 2022 3.420 3.500 3.420 3.490 12,927 +0.06(+1.75%)
Oct 28, 2022 3.422 3.540 3.258 3.430 22,815 +0.03(+0.88%)
Oct 27, 2022 3.260 3.428 3.260 3.400 15,483 +0.12(+3.66%)
Oct 26, 2022 3.310 3.500 3.250 3.280 36,198 -0.17(-4.90%)
Oct 25, 2022 3.200 3.510 3.200 3.449 21,899 +0.35(+11.26%)
Oct 24, 2022 3.530 3.677 3.020 3.100 65,831 -0.43(-12.18%)
Oct 21, 2022 3.650 3.700 3.449 3.530 8,502 +0.00(+0.00%)
Oct 20, 2022 3.590 3.790 3.490 3.530 16,842 -0.03(-0.84%)
Oct 19, 2022 3.310 3.560 3.220 3.560 23,747 +0.25(+7.55%)
Oct 18, 2022 3.340 3.440 3.220 3.310 28,703 -0.04(-1.19%)
Oct 17, 2022 3.440 3.490 3.300 3.350 9,450 +0.00(+0.00%)
Oct 14, 2022 3.300 3.500 3.290 3.350 12,720 -0.04(-1.18%)
Oct 13, 2022 3.200 3.450 3.120 3.390 55,235 +0.19(+5.94%)
Oct 12, 2022 3.600 3.730 3.130 3.200 39,142 -0.40(-11.11%)
Oct 11, 2022 3.950 4.030 3.600 3.600 23,679 -0.43(-10.67%)
Oct 10, 2022 4.190 4.190 3.914 4.030 11,761 -0.04(-0.98%)
Oct 07, 2022 4.210 4.210 3.710 4.070 30,378 -0.08(-1.93%)
Oct 06, 2022 4.200 4.260 4.100 4.150 10,952 -0.08(-1.89%)
Oct 05, 2022 4.400 4.550 4.170 4.230 33,259 -0.27(-6.00%)
Oct 04, 2022 4.500 4.590 4.400 4.500 27,585 -0.04(-0.88%)
Oct 03, 2022 4.510 4.540 4.270 4.540 15,172 -0.12(-2.58%)
Sep 30, 2022 4.405 4.660 4.405 4.660 21,589 +0.14(+3.10%)
Sep 29, 2022 4.410 4.650 4.362 4.520 19,445 -0.03(-0.66%)
Sep 28, 2022 4.550 4.650 4.509 4.550 17,578 -0.23(-4.81%)
Sep 27, 2022 4.500 4.780 4.300 4.780 30,743 +0.29(+6.46%)
Sep 26, 2022 4.380 4.490 4.256 4.490 25,836 +0.04(+0.90%)
Sep 23, 2022 4.590 4.590 4.369 4.450 27,079 -0.29(-6.12%)
Sep 22, 2022 4.990 5.200 4.635 4.740 18,570 -0.33(-6.51%)
Sep 21, 2022 4.840 5.080 4.840 5.070 19,556 +0.05(+1.00%)
Sep 20, 2022 4.750 5.090 4.750 5.020 85,551 +0.05(+1.01%)
Sep 19, 2022 4.710 5.000 4.710 4.970 103,393 +0.07(+1.43%)
Sep 16, 2022 5.050 5.110 4.750 4.900 430,809 -0.25(-4.85%)
Sep 15, 2022 5.070 5.250 4.830 5.150 128,627 +0.08(+1.58%)
Sep 14, 2022 5.070 5.200 4.960 5.070 123,068 +0.00(+0.00%)
Sep 13, 2022 5.250 5.300 4.899 5.070 85,168 -0.13(-2.50%)
Sep 12, 2022 5.250 5.570 4.965 5.200 88,797 -0.01(-0.19%)
Sep 09, 2022 5.240 5.380 4.800 5.210 57,931 -0.17(-3.16%)
Sep 08, 2022 5.060 5.380 4.980 5.380 51,485 +0.28(+5.49%)
Sep 07, 2022 4.950 5.400 4.950 5.100 66,247 +0.13(+2.62%)
Sep 06, 2022 4.250 5.000 4.215 4.970 94,133 +0.82(+19.76%)
Sep 02, 2022 3.620 4.300 3.620 4.150 43,757 +0.43(+11.56%)
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.