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 )

0.2300 -0.0112 (-4.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2024 0.1990 0.1975 0.1975 0.1934 145,358 -0.00(-0.92%)
Mar 27, 2024 0.2018 0.2069 0.1900 0.1952 480,983 -0.00(-1.16%)
Mar 26, 2024 0.2100 0.2199 0.1975 0.1975 571,959 -0.01(-5.95%)
Mar 25, 2024 0.2100 0.2121 0.1970 0.2100 296,267 -0.00(-0.99%)
Mar 22, 2024 0.2090 0.2121 0.1902 0.2121 306,560 +0.00(+1.48%)
Mar 21, 2024 0.2150 0.2190 0.1900 0.2090 1,522,170 -0.03(-11.06%)
Mar 20, 2024 0.2300 0.2550 0.2117 0.2350 10,089,392 +0.03(+16.34%)
Mar 19, 2024 0.1940 0.2200 0.1913 0.2020 498,655 +0.01(+6.32%)
Mar 18, 2024 0.1989 0.1998 0.1900 0.1900 77,533 +0.00(+0.74%)
Mar 15, 2024 0.2000 0.2000 0.1886 0.1886 146,510 -0.01(-3.53%)
Mar 14, 2024 0.1960 0.2089 0.1926 0.1955 176,193 +0.00(+1.82%)
Mar 13, 2024 0.1910 0.1990 0.1901 0.1920 102,103 -0.00(-1.03%)
Mar 12, 2024 0.2000 0.2000 0.1905 0.1940 101,389 -0.00(-1.52%)
Mar 11, 2024 0.2066 0.2099 0.1897 0.1970 276,610 +0.00(+1.29%)
Mar 08, 2024 0.2000 0.2088 0.1867 0.1945 188,275 -0.00(-0.77%)
Mar 07, 2024 0.1900 0.1992 0.1902 0.1960 146,181 -0.00(-0.51%)
Mar 06, 2024 0.1957 0.1990 0.1875 0.1970 156,305 +0.01(+6.20%)
Mar 05, 2024 0.2078 0.2280 0.1852 0.1855 1,377,033 -0.02(-9.91%)
Mar 04, 2024 0.2100 0.2100 0.1970 0.2059 149,020 -0.01(-3.33%)
Mar 01, 2024 0.2049 0.2200 0.1978 0.2130 234,125 +0.01(+6.55%)
Feb 29, 2024 0.2048 0.2057 0.1980 0.1999 94,986 -0.00(-0.05%)
Feb 28, 2024 0.2100 0.2140 0.2000 0.2000 187,776 +0.00(+0.00%)
Feb 27, 2024 0.2040 0.2049 0.1960 0.2000 149,176 +0.00(+0.55%)
Feb 26, 2024 0.2040 0.2059 0.1974 0.1989 121,629 -0.00(-1.73%)
Feb 23, 2024 0.1980 0.2075 0.1980 0.2024 57,625 -0.00(-1.56%)
Feb 22, 2024 0.2300 0.2300 0.2049 0.2056 130,849 -0.02(-10.49%)
Feb 21, 2024 0.2300 0.2300 0.2209 0.2297 85,018 -0.00(-0.13%)
Feb 20, 2024 0.2390 0.2430 0.2125 0.2300 163,986 +0.01(+3.14%)
Feb 16, 2024 0.2299 0.2449 0.2170 0.2230 193,969 +0.00(+0.81%)
Feb 15, 2024 0.2055 0.2300 0.2055 0.2212 178,554 +0.02(+7.38%)
Feb 14, 2024 0.2055 0.2175 0.2055 0.2060 69,057 -0.00(-0.43%)
Feb 13, 2024 0.2121 0.2190 0.2060 0.2069 120,888 -0.00(-1.94%)
Feb 12, 2024 0.2110 0.2150 0.2043 0.2110 121,542 -0.00(-1.86%)
Feb 09, 2024 0.2100 0.2200 0.2044 0.2150 92,923 +0.00(+1.42%)
Feb 08, 2024 0.2100 0.2180 0.2050 0.2120 60,343 +0.00(+2.17%)
Feb 07, 2024 0.2003 0.2195 0.2001 0.2075 68,834 +0.00(+1.87%)
Feb 06, 2024 0.2060 0.2146 0.2000 0.2037 112,821 +0.00(+1.49%)
Feb 05, 2024 0.2180 0.2225 0.2007 0.2007 282,912 -0.01(-2.48%)
Feb 02, 2024 0.2280 0.2299 0.2058 0.2058 149,284 -0.02(-7.59%)
Feb 01, 2024 0.2190 0.2300 0.2029 0.2227 611,794 +0.01(+5.05%)
Jan 31, 2024 0.2200 0.2210 0.2060 0.2120 241,152 -0.01(-2.75%)
Jan 30, 2024 0.1926 0.2190 0.1926 0.2180 259,564 +0.03(+14.74%)
Jan 29, 2024 0.1810 0.1900 0.1800 0.1900 71,513 +0.00(+1.60%)
Jan 26, 2024 0.1914 0.1914 0.1861 0.1870 65,906 +0.00(+0.54%)
Jan 25, 2024 0.1850 0.1890 0.1850 0.1860 97,753 -0.00(-0.91%)
Jan 24, 2024 0.1851 0.1890 0.1851 0.1877 72,037 +0.01(+2.74%)
Jan 23, 2024 0.1770 0.1895 0.1770 0.1827 134,328 +0.00(+1.50%)
Jan 22, 2024 0.1900 0.1900 0.1734 0.1800 182,356 -0.01(-5.11%)
Jan 19, 2024 0.1890 0.1900 0.1796 0.1897 185,666 +0.00(+2.54%)
Jan 18, 2024 0.1900 0.1900 0.1707 0.1850 238,484 +0.00(+0.87%)
Jan 17, 2024 0.1867 0.2068 0.1751 0.1834 501,555 -0.00(-1.82%)
Jan 16, 2024 0.2184 0.2200 0.1820 0.1868 910,529 -0.03(-12.34%)
Jan 12, 2024 0.2228 0.2240 0.2000 0.2131 238,937 -0.01(-3.14%)
Jan 11, 2024 0.2300 0.2300 0.2190 0.2200 102,240 -0.01(-4.14%)
Jan 10, 2024 0.2256 0.2310 0.2239 0.2295 150,637 +0.00(+0.39%)
Jan 09, 2024 0.2195 0.2300 0.2115 0.2286 376,200 +0.00(+1.20%)
Jan 08, 2024 0.2510 0.2520 0.2115 0.2259 468,612 -0.02(-8.62%)
Jan 05, 2024 0.2452 0.2576 0.2451 0.2472 181,813 +0.01(+2.57%)
Jan 04, 2024 0.2515 0.2598 0.2344 0.2410 407,840 -0.01(-5.08%)
Jan 03, 2024 0.2640 0.2666 0.2433 0.2539 85,409 -0.01(-2.20%)
Jan 02, 2024 0.2600 0.2666 0.2514 0.2596 118,325 +0.01(+3.02%)
Dec 29, 2023 0.2700 0.2700 0.2500 0.2520 158,561 -0.01(-3.26%)
Dec 28, 2023 0.2700 0.2746 0.2400 0.2605 311,847 -0.00(-1.51%)
Dec 27, 2023 0.2500 0.2666 0.2450 0.2645 388,549 -0.00(-1.08%)
Dec 26, 2023 0.2700 0.2700 0.2511 0.2674 194,236 +0.00(+0.91%)
Dec 22, 2023 0.2680 0.2680 0.2564 0.2650 84,953 +0.01(+2.71%)
Dec 21, 2023 0.2710 0.2765 0.2548 0.2580 423,319 -0.02(-6.18%)
Dec 20, 2023 0.2800 0.2940 0.2660 0.2750 269,532 -0.01(-2.03%)
Dec 19, 2023 0.2850 0.2850 0.2752 0.2807 110,909 +0.00(+0.61%)
Dec 18, 2023 0.2790 0.2900 0.2709 0.2790 134,019 +0.01(+4.93%)
Dec 15, 2023 0.2770 0.2850 0.2659 0.2659 86,533 -0.01(-2.39%)
Dec 14, 2023 0.2602 0.2840 0.2600 0.2724 170,134 +0.01(+4.77%)
Dec 13, 2023 0.2880 0.2894 0.2600 0.2600 185,996 -0.01(-5.32%)
Dec 12, 2023 0.3000 0.2997 0.2600 0.2746 325,119 -0.02(-7.85%)
Dec 11, 2023 0.3099 0.3200 0.2937 0.2980 201,908 -0.02(-5.16%)
Dec 08, 2023 0.3010 0.3190 0.3000 0.3142 121,204 +0.01(+4.77%)
Dec 07, 2023 0.3000 0.3000 0.2950 0.2999 46,974 +0.00(+0.17%)
Dec 06, 2023 0.3150 0.3240 0.2830 0.2994 364,518 -0.02(-4.92%)
Dec 05, 2023 0.3178 0.3248 0.3015 0.3149 108,168 +0.00(+0.61%)
Dec 04, 2023 0.3088 0.3253 0.3061 0.3130 77,365 -0.01(-1.67%)
Dec 01, 2023 0.3202 0.3312 0.3020 0.3183 184,060 +0.01(+1.69%)
Nov 30, 2023 0.3300 0.3346 0.3050 0.3130 168,817 -0.01(-4.54%)
Nov 29, 2023 0.3400 0.3400 0.3267 0.3279 50,645 +0.00(+1.33%)
Nov 28, 2023 0.3300 0.3455 0.3236 0.3236 98,078 -0.01(-1.94%)
Nov 27, 2023 0.3200 0.3468 0.3101 0.3300 86,193 -0.01(-1.96%)
Nov 24, 2023 0.3400 0.3642 0.3330 0.3366 55,879 -0.00(-1.03%)
Nov 22, 2023 0.3660 0.3660 0.3400 0.3401 96,478 -0.02(-5.53%)
Nov 21, 2023 0.3658 0.3670 0.3525 0.3600 124,075 -0.00(-0.44%)
Nov 20, 2023 0.3730 0.3730 0.3501 0.3616 68,635 +0.01(+3.28%)
Nov 17, 2023 0.3375 0.3550 0.3301 0.3501 113,944 +0.02(+6.09%)
Nov 16, 2023 0.3211 0.3588 0.3200 0.3300 66,450 -0.01(-2.97%)
Nov 15, 2023 0.3700 0.3750 0.3350 0.3401 124,307 -0.01(-1.96%)
Nov 14, 2023 0.3462 0.3600 0.3431 0.3469 101,998 -0.01(-2.45%)
Nov 13, 2023 0.3446 0.3598 0.3351 0.3556 49,255 +0.01(+3.10%)
Nov 10, 2023 0.3302 0.3670 0.3301 0.3449 210,529 +0.01(+3.57%)
Nov 09, 2023 0.3383 0.3383 0.3200 0.3330 137,599 +0.00(+1.49%)
Nov 08, 2023 0.3240 0.3398 0.3200 0.3281 146,669 -0.00(-1.47%)
Nov 07, 2023 0.3617 0.3617 0.3200 0.3330 258,417 -0.03(-7.53%)
Nov 06, 2023 0.3610 0.3699 0.3600 0.3601 95,330 -0.01(-3.20%)
Nov 03, 2023 0.3787 0.3890 0.3601 0.3720 211,278 -0.01(-2.87%)
Nov 02, 2023 0.3821 0.4000 0.3700 0.3830 254,862 -0.01(-1.79%)
Nov 01, 2023 0.4012 0.4050 0.3823 0.3900 64,532 -0.01(-2.48%)
Oct 31, 2023 0.3900 0.4050 0.3766 0.3999 264,026 +0.00(+1.24%)
Oct 30, 2023 0.4139 0.4200 0.3738 0.3950 348,179 -0.02(-5.95%)
Oct 27, 2023 0.3900 0.4288 0.3744 0.4200 518,161 +0.03(+7.69%)
Oct 26, 2023 0.3935 0.3950 0.3700 0.3900 121,799 +0.00(+0.26%)
Oct 25, 2023 0.4080 0.4090 0.3800 0.3890 147,689 -0.02(-4.89%)
Oct 24, 2023 0.4101 0.4290 0.3822 0.4090 240,146 -0.01(-1.35%)
Oct 23, 2023 0.4392 0.4400 0.4100 0.4146 311,150 -0.03(-6.54%)
Oct 20, 2023 0.4535 0.4620 0.4042 0.4436 787,133 +0.04(+9.77%)
Oct 19, 2023 0.4508 0.4508 0.3103 0.4041 1,404,968 -0.05(-10.22%)
Oct 18, 2023 0.4100 0.4957 0.3931 0.4501 2,688,723 +0.06(+15.12%)
Oct 17, 2023 0.3740 0.3998 0.3684 0.3910 426,379 +0.01(+2.06%)
Oct 16, 2023 0.4018 0.4200 0.3831 0.3831 553,191 -0.02(-4.73%)
Oct 13, 2023 0.3490 0.4079 0.3400 0.4021 771,018 +0.06(+18.26%)
Oct 12, 2023 0.3450 0.3600 0.3366 0.3400 156,586 -0.00(-1.45%)
Oct 11, 2023 0.3600 0.3748 0.3450 0.3450 153,714 -0.04(-9.92%)
Oct 10, 2023 0.3980 0.4090 0.3629 0.3830 334,349 -0.01(-2.30%)
Oct 09, 2023 0.3700 0.4200 0.3666 0.3920 1,670,609 +0.06(+18.75%)
Oct 06, 2023 0.3304 0.3698 0.3100 0.3301 214,115 -0.00(-1.05%)
Oct 05, 2023 0.3263 0.3570 0.3263 0.3336 79,353 -0.01(-2.17%)
Oct 04, 2023 0.3460 0.3520 0.3188 0.3410 373,116 +0.01(+1.79%)
Oct 03, 2023 0.3525 0.3794 0.3350 0.3350 114,171 -0.03(-9.46%)
Oct 02, 2023 0.4000 0.4000 0.3601 0.3700 73,444 -0.01(-2.89%)
Sep 29, 2023 0.3770 0.4050 0.3695 0.3810 60,041 -0.00(-0.81%)
Sep 28, 2023 0.3960 0.4200 0.3831 0.3841 123,334 -0.02(-4.69%)
Sep 27, 2023 0.3888 0.4200 0.3888 0.4030 227,899 +0.01(+3.41%)
Sep 26, 2023 0.3900 0.3910 0.3600 0.3897 146,223 +0.02(+4.23%)
Sep 25, 2023 0.3800 0.3900 0.3699 0.3739 66,731 -0.02(-4.13%)
Sep 22, 2023 0.4095 0.4099 0.3900 0.3900 193,089 +0.00(+0.00%)
Sep 21, 2023 0.4000 0.4200 0.3900 0.3900 104,550 -0.01(-2.74%)
Sep 20, 2023 0.4250 0.4300 0.3900 0.4010 101,146 -0.02(-4.41%)
Sep 19, 2023 0.4300 0.4300 0.4100 0.4195 136,562 +0.01(+1.80%)
Sep 18, 2023 0.4399 0.4399 0.4100 0.4121 234,712 -0.01(-3.04%)
Sep 15, 2023 0.4000 0.4300 0.3900 0.4250 172,226 +0.03(+8.70%)
Sep 14, 2023 0.3895 0.4040 0.3800 0.3910 141,004 +0.01(+2.89%)
Sep 13, 2023 0.3910 0.4099 0.3800 0.3800 47,688 -0.02(-3.92%)
Sep 12, 2023 0.3901 0.4150 0.3900 0.3955 92,635 -0.01(-1.86%)
Sep 11, 2023 0.4498 0.4498 0.3800 0.4030 149,587 -0.01(-1.71%)
Sep 08, 2023 0.3890 0.4190 0.3801 0.4100 554,258 +0.03(+7.89%)
Sep 07, 2023 0.4300 0.4300 0.3780 0.3800 114,929 -0.01(-2.56%)
Sep 06, 2023 0.4200 0.4300 0.3799 0.3900 344,686 -0.00(-0.99%)
Sep 05, 2023 0.4000 0.4100 0.3700 0.3939 493,306 +0.03(+8.21%)
Sep 01, 2023 0.3428 0.3784 0.3335 0.3640 434,330 +0.04(+12.69%)
Aug 31, 2023 0.3300 0.3501 0.3230 0.3230 56,793 -0.02(-5.00%)
Aug 30, 2023 0.3600 0.3600 0.3278 0.3400 81,893 +0.00(+0.00%)
Aug 29, 2023 0.3557 0.3557 0.3306 0.3400 61,626 +0.00(+0.59%)
Aug 28, 2023 0.3200 0.3399 0.3200 0.3380 73,211 +0.02(+5.96%)
Aug 25, 2023 0.3200 0.3200 0.3010 0.3190 50,368 +0.00(+0.31%)
Aug 24, 2023 0.3105 0.3199 0.3000 0.3180 57,480 -0.00(-0.56%)
Aug 23, 2023 0.3073 0.3200 0.2900 0.3198 116,675 +0.02(+6.25%)
Aug 22, 2023 0.3106 0.3113 0.2900 0.3010 187,288 -0.01(-3.31%)
Aug 21, 2023 0.3199 0.3199 0.3051 0.3113 151,570 +0.00(+0.00%)
Aug 18, 2023 0.3360 0.3360 0.3099 0.3113 140,087 -0.00(-0.54%)
Aug 17, 2023 0.3100 0.3218 0.3000 0.3130 175,440 +0.00(+0.94%)
Aug 16, 2023 0.3599 0.3599 0.3096 0.3101 217,862 -0.03(-8.61%)
Aug 15, 2023 0.3300 0.3570 0.3300 0.3393 48,005 -0.01(-3.06%)
Aug 14, 2023 0.3500 0.3650 0.3300 0.3500 120,862 -0.01(-3.31%)
Aug 11, 2023 0.3500 0.3698 0.3400 0.3620 88,121 +0.00(+1.12%)
Aug 10, 2023 0.3608 0.3799 0.3325 0.3580 251,382 -0.01(-1.68%)
Aug 09, 2023 0.3602 0.3810 0.3550 0.3641 221,840 -0.01(-3.01%)
Aug 08, 2023 0.3880 0.3880 0.3700 0.3754 142,069 +0.01(+1.46%)
Aug 07, 2023 0.3984 0.4000 0.3700 0.3700 97,719 -0.02(-4.84%)
Aug 04, 2023 0.4151 0.4151 0.3481 0.3888 224,483 -0.01(-3.24%)
Aug 03, 2023 0.4078 0.4355 0.4001 0.4018 209,493 -0.01(-1.28%)
Aug 02, 2023 0.3905 0.4190 0.3905 0.4070 95,228 +0.01(+1.75%)
Aug 01, 2023 0.4321 0.4321 0.4000 0.4000 109,429 -0.01(-1.84%)
Jul 31, 2023 0.4000 0.4155 0.3978 0.4075 105,522 +0.02(+4.35%)
Jul 28, 2023 0.3910 0.4000 0.3705 0.3905 138,419 +0.02(+4.86%)
Jul 27, 2023 0.3800 0.4025 0.3700 0.3724 230,202 -0.01(-3.27%)
Jul 26, 2023 0.4000 0.4190 0.3800 0.3850 129,566 -0.03(-6.91%)
Jul 25, 2023 0.4392 0.4392 0.3744 0.4136 317,212 -0.01(-1.41%)
Jul 24, 2023 0.4200 0.4288 0.4012 0.4195 251,671 +0.02(+5.14%)
Jul 21, 2023 0.3920 0.4170 0.3760 0.3990 435,929 +0.00(+1.01%)
Jul 20, 2023 0.4153 0.4244 0.3800 0.3950 182,225 +0.01(+1.83%)
Jul 19, 2023 0.3880 0.4065 0.3848 0.3879 175,089 -0.01(-3.02%)
Jul 18, 2023 0.4020 0.4200 0.3739 0.4000 362,627 +0.01(+1.32%)
Jul 17, 2023 0.3650 0.4000 0.3490 0.3948 319,287 +0.05(+13.45%)
Jul 14, 2023 0.3970 0.4023 0.3330 0.3480 361,991 -0.05(-12.78%)
Jul 13, 2023 0.4200 0.4288 0.3706 0.3990 354,122 +0.01(+1.53%)
Jul 12, 2023 0.3436 0.4100 0.3426 0.3930 643,631 +0.06(+18.37%)
Jul 11, 2023 0.3040 0.3593 0.2995 0.3320 356,496 +0.04(+12.16%)
Jul 10, 2023 0.2999 0.3100 0.2800 0.2960 309,111 +0.00(+0.68%)
Jul 07, 2023 0.3000 0.3099 0.2911 0.2940 345,964 -0.00(-0.34%)
Jul 06, 2023 0.3340 0.3340 0.2950 0.2950 250,374 -0.03(-7.90%)
Jul 05, 2023 0.3375 0.3399 0.3130 0.3203 118,617 +0.00(+0.13%)
Jul 03, 2023 0.3250 0.3320 0.3175 0.3199 108,180 -0.00(-0.59%)
Jun 30, 2023 0.3306 0.3433 0.3150 0.3218 222,258 -0.01(-2.46%)
Jun 29, 2023 0.3178 0.3399 0.3178 0.3299 35,857 +0.02(+5.40%)
Jun 28, 2023 0.3188 0.3328 0.3130 0.3130 172,393 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3130 139,713 -0.03(-7.94%)
Jun 26, 2023 0.3400 0.3475 0.3350 0.3400 74,626 +0.01(+3.03%)
Jun 23, 2023 0.3600 0.3700 0.3300 0.3300 298,996 -0.03(-7.85%)
Jun 22, 2023 0.3513 0.3775 0.3500 0.3581 121,639 -0.01(-3.48%)
Jun 21, 2023 0.3900 0.4000 0.3710 0.3710 184,154 -0.02(-4.90%)
Jun 20, 2023 0.4200 0.4200 0.3625 0.3901 180,587 +0.00(+0.28%)
Jun 16, 2023 0.3900 0.4080 0.3700 0.3890 180,390 -0.00(-0.26%)
Jun 15, 2023 0.4066 0.4100 0.3400 0.3900 229,109 -0.01(-1.96%)
Jun 14, 2023 0.4400 0.4400 0.3710 0.3978 298,308 -0.02(-4.14%)
Jun 13, 2023 0.4177 0.4300 0.4050 0.4150 146,598 -0.01(-1.19%)
Jun 12, 2023 0.4000 0.4297 0.4000 0.4200 178,747 +0.02(+4.37%)
Jun 09, 2023 0.4300 0.4300 0.3930 0.4024 196,041 -0.01(-2.59%)
Jun 08, 2023 0.4036 0.4318 0.4020 0.4131 190,783 -0.00(-0.02%)
Jun 07, 2023 0.4600 0.4600 0.3800 0.4132 555,943 +0.00(+0.76%)
Jun 06, 2023 0.3700 0.4239 0.3692 0.4101 351,502 +0.04(+12.23%)
Jun 05, 2023 0.3900 0.4000 0.3520 0.3654 548,213 -0.01(-3.61%)
Jun 02, 2023 0.3435 0.3875 0.3435 0.3791 121,552 +0.03(+7.70%)
Jun 01, 2023 0.3683 0.3749 0.3500 0.3520 281,861 -0.00(-1.12%)
May 31, 2023 0.3500 0.3700 0.3411 0.3560 85,565 +0.01(+3.16%)
May 30, 2023 0.3600 0.3700 0.3330 0.3451 455,186 +0.01(+1.50%)
May 26, 2023 0.3600 0.3800 0.3400 0.3400 134,493 -0.02(-5.56%)
May 25, 2023 0.3900 0.3950 0.3312 0.3600 269,401 -0.03(-7.98%)
May 24, 2023 0.4000 0.4098 0.3810 0.3912 122,655 -0.02(-4.54%)
May 23, 2023 0.4093 0.4290 0.3851 0.4098 116,475 -0.01(-1.59%)
May 22, 2023 0.3900 0.4230 0.3700 0.4164 210,374 +0.00(+0.97%)
May 19, 2023 0.4000 0.4600 0.3901 0.4124 825,134 +0.02(+4.70%)
May 18, 2023 0.3800 0.3979 0.3700 0.3939 312,378 +0.02(+4.10%)
May 17, 2023 0.3800 0.3900 0.3500 0.3784 211,242 +0.02(+5.11%)
May 16, 2023 0.3500 0.3700 0.3500 0.3600 180,783 +0.01(+3.60%)
May 15, 2023 0.3476 0.3498 0.3010 0.3475 169,436 +0.01(+2.27%)
May 12, 2023 0.3476 0.3599 0.3300 0.3398 155,628 +0.01(+2.94%)
May 11, 2023 0.3673 0.3673 0.3200 0.3301 188,736 -0.02(-6.35%)
May 10, 2023 0.3738 0.3738 0.3032 0.3525 419,511 -0.02(-4.73%)
May 09, 2023 0.3980 0.3980 0.3303 0.3700 521,753 -0.03(-7.50%)
May 08, 2023 0.4057 0.4099 0.3900 0.4000 272,663 -0.01(-1.28%)
May 05, 2023 0.4000 0.4099 0.3800 0.4052 209,460 +0.01(+2.84%)
May 04, 2023 0.4009 0.4189 0.3900 0.3940 140,305 -0.01(-1.72%)
May 03, 2023 0.4300 0.4300 0.4000 0.4009 68,354 -0.01(-2.17%)
May 02, 2023 0.4314 0.4342 0.3800 0.4098 204,415 -0.01(-1.37%)
May 01, 2023 0.4268 0.4400 0.4121 0.4155 97,052 -0.02(-5.57%)
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%)
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.