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 )

0.2139 -0.0060 (-2.73%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 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%)
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.