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 )

0.2890 +0.0246 (+9.30%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 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%)
May 02, 2022 2.600 2.788 2.550 2.720 458,257 +0.04(+1.49%)
Apr 29, 2022 2.760 2.930 2.600 2.680 625,550 -0.10(-3.60%)
Apr 28, 2022 2.640 2.820 2.490 2.780 986,460 +0.10(+3.73%)
Apr 27, 2022 2.540 2.800 2.440 2.680 425,214 +0.11(+4.28%)
Apr 26, 2022 2.530 2.800 2.520 2.570 833,904 -0.09(-3.38%)
Apr 25, 2022 2.560 2.700 2.420 2.660 876,348 -0.14(-5.00%)
Apr 22, 2022 2.890 3.020 2.620 2.800 1,271,641 -0.19(-6.35%)
Apr 21, 2022 3.220 3.450 2.900 2.990 1,495,850 -0.25(-7.72%)
Apr 20, 2022 3.150 3.280 2.950 3.240 1,631,784 -0.01(-0.31%)
Apr 19, 2022 3.080 3.290 2.770 3.250 3,919,560 -0.38(-10.47%)
Apr 18, 2022 2.950 3.850 2.760 3.630 16,456,745 +1.00(+38.02%)
Apr 14, 2022 2.270 2.890 2.220 2.630 3,193,857 +0.28(+11.91%)
Apr 13, 2022 2.120 2.400 2.030 2.350 1,037,033 +0.13(+5.86%)
Apr 12, 2022 1.950 2.500 1.940 2.220 2,802,129 +0.36(+19.35%)
Apr 11, 2022 2.060 2.060 1.840 1.860 462,541 -0.24(-11.43%)
Apr 08, 2022 2.130 2.170 2.010 2.100 489,266 -0.04(-1.87%)
Apr 07, 2022 2.280 2.320 1.900 2.140 887,357 -0.13(-5.73%)
Apr 06, 2022 2.460 2.500 2.140 2.270 947,327 -0.08(-3.40%)
Apr 05, 2022 2.500 2.570 2.270 2.350 779,804 -0.19(-7.48%)
Apr 04, 2022 2.620 2.680 2.470 2.540 894,345 +0.05(+2.01%)
Apr 01, 2022 2.670 2.833 2.430 2.490 903,311 -0.21(-7.78%)
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%)
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.