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 (%)
Dec 31, 2013 8.050 8.010 8.010 8.010 477,400 +0.01(+0.12%)
Dec 30, 2013 8.270 8.320 8.000 8.000 264,609 -0.30(-3.61%)
Dec 27, 2013 8.240 8.410 8.140 8.300 276,162 +0.10(+1.22%)
Dec 26, 2013 8.310 8.440 8.170 8.200 235,527 -0.10(-1.20%)
Dec 24, 2013 8.030 8.320 8.030 8.300 274,022 +0.27(+3.36%)
Dec 23, 2013 7.920 8.140 7.916 8.030 398,865 +0.13(+1.65%)
Dec 20, 2013 7.700 7.900 7.690 7.900 714,854 +0.20(+2.60%)
Dec 19, 2013 7.700 7.730 7.630 7.700 263,165 -0.02(-0.26%)
Dec 18, 2013 7.540 7.740 7.450 7.720 487,913 +0.19(+2.52%)
Dec 17, 2013 7.650 7.650 7.446 7.530 314,101 -0.10(-1.31%)
Dec 16, 2013 7.300 7.740 7.190 7.630 750,431 +0.58(+8.23%)
Dec 13, 2013 7.100 7.120 6.870 7.050 493,679 -0.04(-0.56%)
Dec 12, 2013 7.100 7.230 7.070 7.090 293,319 +0.00(+0.00%)
Dec 11, 2013 7.310 7.360 7.060 7.090 319,040 -0.20(-2.74%)
Dec 10, 2013 7.300 7.470 7.250 7.290 423,690 -0.02(-0.27%)
Dec 09, 2013 7.490 7.500 7.280 7.310 409,709 -0.18(-2.40%)
Dec 06, 2013 7.569 7.610 7.400 7.490 722,173 +0.08(+1.08%)
Dec 05, 2013 7.380 7.480 7.300 7.410 646,639 +0.08(+1.09%)
Dec 04, 2013 7.320 7.500 7.200 7.330 238,582 -0.01(-0.14%)
Dec 03, 2013 7.350 7.520 7.310 7.340 411,558 -0.01(-0.14%)
Dec 02, 2013 7.240 7.410 7.190 7.350 712,707 +0.13(+1.80%)
Nov 29, 2013 7.080 7.350 7.080 7.220 161,624 +0.00(+0.00%)
Nov 27, 2013 7.300 7.340 7.200 7.220 264,521 -0.11(-1.50%)
Nov 26, 2013 7.250 7.410 7.230 7.330 389,577 +0.10(+1.38%)
Nov 25, 2013 7.440 7.460 7.180 7.230 449,806 -0.24(-3.21%)
Nov 22, 2013 7.610 7.610 7.450 7.470 266,136 -0.12(-1.58%)
Nov 21, 2013 7.510 7.670 7.460 7.590 255,137 +0.08(+1.07%)
Nov 20, 2013 7.500 7.600 7.450 7.510 452,622 +0.04(+0.54%)
Nov 19, 2013 7.640 7.705 7.400 7.470 452,230 -0.22(-2.86%)
Nov 18, 2013 7.890 7.890 7.445 7.690 795,896 -0.35(-4.35%)
Nov 15, 2013 8.110 8.110 7.970 8.040 294,136 -0.01(-0.12%)
Nov 14, 2013 8.020 8.105 7.990 8.050 309,113 -0.03(-0.37%)
Nov 12, 2013 8.220 8.220 8.000 8.080 323,272 -0.20(-2.42%)
Nov 11, 2013 8.280 8.340 8.170 8.280 317,793 +0.00(+0.00%)
Nov 08, 2013 8.150 8.390 8.150 8.280 485,431 +0.35(+4.41%)
Nov 07, 2013 8.270 8.280 7.903 7.930 423,993 -0.32(-3.88%)
Nov 06, 2013 8.400 8.470 8.180 8.250 307,812 -0.06(-0.72%)
Nov 05, 2013 8.330 8.380 8.220 8.310 345,874 -0.08(-0.95%)
Nov 04, 2013 8.320 8.520 8.250 8.390 440,814 +0.07(+0.84%)
Nov 01, 2013 8.410 8.420 8.020 8.320 591,592 -0.08(-0.95%)
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%)
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.