Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Energy Services Corp (NY: PES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 8.100 8.480 8.010 8.400 562,533 +0.33(+4.09%)
Oct 30, 2013 8.500 8.600 8.070 8.070 838,752 -0.40(-4.72%)
Oct 29, 2013 8.250 8.470 8.000 8.470 675,355 -0.27(-3.09%)
Oct 28, 2013 8.750 8.755 8.551 8.740 382,410 +0.01(+0.11%)
Oct 25, 2013 8.760 8.920 8.620 8.730 393,418 +0.06(+0.69%)
Oct 24, 2013 8.600 8.680 8.360 8.670 355,057 +0.11(+1.29%)
Oct 23, 2013 8.660 8.705 8.500 8.560 278,849 -0.18(-2.06%)
Oct 22, 2013 8.750 8.950 8.680 8.740 472,504 +0.12(+1.39%)
Oct 21, 2013 8.540 8.860 8.520 8.620 794,792 +0.09(+1.06%)
Oct 18, 2013 8.520 8.590 8.430 8.530 472,884 +0.13(+1.55%)
Oct 17, 2013 8.230 8.400 8.230 8.400 471,736 +0.13(+1.57%)
Oct 16, 2013 8.320 8.350 8.180 8.270 275,283 +0.06(+0.73%)
Oct 15, 2013 8.120 8.260 8.020 8.210 491,623 +0.07(+0.86%)
Oct 14, 2013 7.970 8.210 7.890 8.140 510,175 +0.10(+1.24%)
Oct 11, 2013 7.680 8.050 7.670 8.040 370,824 +0.32(+4.15%)
Oct 10, 2013 7.540 7.730 7.506 7.720 278,405 +0.33(+4.47%)
Oct 09, 2013 7.620 7.620 7.350 7.390 303,225 -0.20(-2.64%)
Oct 08, 2013 7.590 7.750 7.520 7.590 407,167 +0.02(+0.26%)
Oct 07, 2013 7.520 7.685 7.480 7.570 373,631 -0.09(-1.17%)
Oct 04, 2013 7.490 7.720 7.470 7.660 270,666 +0.14(+1.86%)
Oct 03, 2013 7.510 7.550 7.310 7.520 391,705 -0.04(-0.53%)
Oct 02, 2013 7.500 7.570 7.470 7.560 472,699 -0.02(-0.26%)
Oct 01, 2013 7.530 7.790 7.490 7.580 348,724 -0.11(-1.43%)
Sep 27, 2013 7.650 7.760 7.610 7.690 291,441 -0.05(-0.65%)
Sep 26, 2013 7.660 7.840 7.628 7.740 391,131 +0.13(+1.71%)
Sep 25, 2013 7.590 7.780 7.590 7.610 311,952 +0.02(+0.26%)
Sep 24, 2013 7.370 7.730 7.280 7.590 403,206 +0.23(+3.12%)
Sep 23, 2013 7.460 7.480 7.300 7.360 209,036 -0.14(-1.87%)
Sep 20, 2013 7.670 7.685 7.380 7.500 581,960 -0.11(-1.45%)
Sep 19, 2013 7.510 7.710 7.450 7.610 407,392 +0.13(+1.74%)
Sep 18, 2013 7.380 7.580 7.270 7.480 325,123 +0.09(+1.22%)
Sep 17, 2013 7.230 7.440 7.230 7.390 318,901 +0.14(+1.93%)
Sep 16, 2013 7.260 7.310 7.175 7.250 431,107 -0.01(-0.14%)
Sep 13, 2013 7.330 7.340 7.180 7.260 179,508 -0.06(-0.82%)
Sep 12, 2013 7.370 7.370 7.260 7.320 163,296 -0.12(-1.61%)
Sep 11, 2013 7.280 7.470 7.230 7.440 391,040 +0.16(+2.20%)
Sep 10, 2013 7.410 7.410 7.210 7.280 301,225 -0.09(-1.22%)
Sep 09, 2013 7.120 7.400 7.120 7.370 354,087 +0.27(+3.80%)
Sep 06, 2013 7.020 7.200 6.830 7.100 288,340 +0.13(+1.87%)
Sep 05, 2013 6.860 7.020 6.860 6.970 216,732 +0.11(+1.60%)
Sep 04, 2013 6.800 6.920 6.780 6.860 141,563 +0.06(+0.88%)
Sep 03, 2013 6.920 6.970 6.720 6.800 244,069 +0.04(+0.59%)
Aug 30, 2013 7.010 7.010 6.750 6.760 396,530 -0.27(-3.84%)
Aug 29, 2013 7.200 7.210 6.980 7.030 194,402 -0.18(-2.50%)
Aug 28, 2013 6.950 7.270 6.950 7.210 250,157 +0.26(+3.74%)
Aug 27, 2013 7.100 7.270 6.930 6.950 315,579 -0.27(-3.74%)
Aug 26, 2013 7.140 7.290 7.140 7.220 308,456 +0.08(+1.12%)
Aug 23, 2013 7.060 7.170 6.970 7.140 204,319 +0.09(+1.28%)
Aug 22, 2013 6.760 7.060 6.710 7.050 277,120 +0.33(+4.91%)
Aug 21, 2013 6.800 6.860 6.630 6.720 316,902 -0.14(-2.04%)
Aug 20, 2013 6.600 6.980 6.600 6.860 527,806 +0.36(+5.54%)
Aug 19, 2013 6.720 6.740 6.490 6.500 362,594 -0.25(-3.70%)
Aug 16, 2013 6.990 7.020 6.750 6.750 327,230 -0.24(-3.43%)
Aug 15, 2013 6.890 7.105 6.760 6.990 331,775 -0.02(-0.29%)
Aug 14, 2013 7.100 7.330 6.960 7.010 959,481 -0.07(-0.99%)
Aug 13, 2013 6.970 7.080 6.890 7.080 236,127 +0.10(+1.43%)
Aug 12, 2013 6.830 7.000 6.820 6.980 198,414 +0.09(+1.31%)
Aug 09, 2013 6.830 6.940 6.700 6.890 374,745 +0.04(+0.58%)
Aug 08, 2013 6.800 6.940 6.745 6.850 328,570 +0.05(+0.74%)
Aug 07, 2013 6.790 6.850 6.750 6.800 253,671 +0.00(+0.00%)
Aug 06, 2013 6.930 6.969 6.769 6.800 299,177 -0.15(-2.16%)
Aug 05, 2013 6.730 7.000 6.730 6.950 435,145 +0.17(+2.51%)
Aug 02, 2013 6.750 6.990 6.690 6.780 572,234 -0.01(-0.15%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.