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 30, 2016 6.850 6.850 6.850 0 +0.10(+1.48%)
Dec 29, 2016 7.000 7.000 6.500 6.750 1,441,510 -0.30(-4.26%)
Dec 28, 2016 7.000 7.150 6.900 7.050 1,872,612 +0.10(+1.44%)
Dec 27, 2016 6.950 7.000 6.575 6.950 1,900,325 +0.00(+0.00%)
Dec 23, 2016 6.950 6.950 6.950 0 +0.40(+6.11%)
Dec 22, 2016 6.250 6.600 6.200 6.550 2,438,188 +0.30(+4.80%)
Dec 21, 2016 6.250 6.300 6.100 6.250 1,657,578 +0.10(+1.63%)
Dec 20, 2016 6.050 6.250 6.000 6.150 1,671,878 +0.25(+4.24%)
Dec 19, 2016 5.800 6.000 5.800 5.900 1,569,915 +0.15(+2.61%)
Dec 16, 2016 6.200 6.250 5.700 5.750 4,159,340 -0.20(-3.36%)
Dec 15, 2016 5.700 6.000 5.550 5.950 1,629,492 +0.25(+4.39%)
Dec 14, 2016 5.900 6.000 5.650 5.700 1,370,087 -0.20(-3.39%)
Dec 13, 2016 6.050 6.200 5.625 5.900 2,340,752 -0.05(-0.84%)
Dec 12, 2016 6.300 6.400 5.750 5.950 2,695,534 +0.15(+2.59%)
Dec 09, 2016 6.000 6.050 5.700 5.800 2,407,442 -0.10(-1.69%)
Dec 08, 2016 5.750 5.950 5.750 5.900 2,864,551 +0.25(+4.42%)
Dec 07, 2016 6.025 6.100 5.600 5.650 10,585,831 -1.05(-15.67%)
Dec 06, 2016 6.050 6.800 5.850 6.700 1,678,425 +0.45(+7.20%)
Dec 05, 2016 5.750 6.850 5.750 6.250 2,736,638 +0.55(+9.65%)
Dec 02, 2016 5.250 5.700 5.200 5.700 1,028,480 +0.45(+8.57%)
Dec 01, 2016 5.250 5.700 5.150 5.250 1,407,411 +0.25(+5.00%)
Nov 30, 2016 4.850 5.150 4.800 5.000 1,320,399 +0.40(+8.70%)
Nov 29, 2016 4.350 4.700 4.250 4.600 632,038 +0.05(+1.10%)
Nov 28, 2016 4.700 4.700 4.500 4.550 411,346 -0.10(-2.15%)
Nov 25, 2016 4.700 4.775 4.550 4.650 201,093 -0.10(-2.11%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.35(+7.95%)
Nov 22, 2016 4.600 4.650 4.350 4.400 712,179 -0.10(-2.22%)
Nov 21, 2016 4.500 4.600 4.450 4.500 616,663 +0.10(+2.27%)
Nov 18, 2016 4.400 4.450 4.350 4.400 354,860 +0.00(+0.00%)
Nov 17, 2016 4.450 4.500 4.300 4.400 558,221 -0.05(-1.12%)
Nov 16, 2016 4.450 4.550 4.300 4.450 566,029 +0.05(+1.14%)
Nov 15, 2016 4.000 4.450 3.950 4.400 1,044,582 +0.50(+12.82%)
Nov 14, 2016 3.950 4.000 3.800 3.900 599,257 -0.05(-1.27%)
Nov 11, 2016 4.000 4.100 3.850 3.950 693,711 -0.05(-1.25%)
Nov 10, 2016 3.950 4.100 3.850 4.000 724,693 +0.05(+1.27%)
Nov 09, 2016 3.800 3.950 3.650 3.950 573,279 +0.15(+3.95%)
Nov 08, 2016 3.700 3.850 3.600 3.800 367,290 +0.15(+4.11%)
Nov 07, 2016 3.500 3.700 3.450 3.650 507,565 +0.30(+8.96%)
Nov 04, 2016 3.550 3.550 3.350 3.350 490,408 -0.20(-5.63%)
Nov 03, 2016 3.600 3.650 3.500 3.550 465,524 -0.05(-1.39%)
Nov 02, 2016 3.800 4.000 3.600 3.600 516,071 -0.15(-4.00%)
Nov 01, 2016 3.400 4.100 3.400 3.750 907,200 +0.20(+5.63%)
Oct 31, 2016 3.650 3.750 3.400 3.550 1,063,733 -0.20(-5.33%)
Oct 28, 2016 4.050 4.125 3.700 3.750 695,191 -0.35(-8.54%)
Oct 27, 2016 4.200 4.200 4.050 4.100 570,224 -0.05(-1.20%)
Oct 26, 2016 4.200 4.300 4.100 4.150 526,164 -0.10(-2.35%)
Oct 25, 2016 4.300 4.325 4.150 4.250 402,889 +0.00(+0.00%)
Oct 24, 2016 4.250 4.350 4.200 4.250 398,272 +0.00(+0.00%)
Oct 21, 2016 4.200 4.350 4.200 4.250 302,966 +0.00(+0.00%)
Oct 20, 2016 4.200 4.300 4.200 4.250 361,148 -0.05(-1.16%)
Oct 19, 2016 4.350 4.350 4.150 4.300 459,873 +0.10(+2.38%)
Oct 18, 2016 4.300 4.300 4.150 4.200 337,252 +0.00(+0.00%)
Oct 17, 2016 4.350 4.400 4.100 4.200 579,631 -0.10(-2.33%)
Oct 14, 2016 4.400 4.500 4.250 4.300 285,719 -0.05(-1.15%)
Oct 13, 2016 4.350 4.500 4.250 4.350 468,046 -0.10(-2.25%)
Oct 12, 2016 4.500 4.500 4.300 4.450 341,829 -0.05(-1.11%)
Oct 11, 2016 4.500 4.550 4.325 4.500 432,185 +0.00(+0.00%)
Oct 10, 2016 4.450 4.650 4.450 4.500 637,739 +0.14(+3.21%)
Oct 07, 2016 4.470 4.490 4.310 4.360 483,515 -0.09(-2.02%)
Oct 06, 2016 4.450 4.520 4.300 4.450 1,000,015 +0.07(+1.60%)
Oct 05, 2016 4.190 4.500 4.180 4.380 1,267,907 +0.28(+6.83%)
Oct 04, 2016 4.090 4.150 3.950 4.100 900,923 +0.04(+0.99%)
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.