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 29, 2017 3.050 3.050 3.050 0 +0.25(+8.93%)
Dec 28, 2017 2.850 2.850 2.750 2.800 975,396 +0.00(+0.00%)
Dec 27, 2017 2.800 2.850 2.600 2.800 1,379,640 +0.05(+1.82%)
Dec 26, 2017 2.500 2.800 2.450 2.750 1,363,369 +0.30(+12.24%)
Dec 22, 2017 2.450 2.500 2.406 2.450 593,203 -0.05(-2.00%)
Dec 21, 2017 2.500 2.500 2.450 2.500 677,633 +0.05(+2.04%)
Dec 20, 2017 2.500 2.550 2.400 2.450 1,079,394 +0.00(+0.00%)
Dec 19, 2017 2.450 2.450 2.350 2.450 539,698 +0.05(+2.08%)
Dec 18, 2017 2.300 2.450 2.250 2.400 1,190,556 +0.15(+6.67%)
Dec 15, 2017 2.300 2.350 2.250 2.250 2,292,001 -0.05(-2.17%)
Dec 14, 2017 2.200 2.300 2.150 2.300 1,004,956 +0.10(+4.55%)
Dec 13, 2017 2.250 2.250 2.150 2.200 387,174 -0.05(-2.22%)
Dec 12, 2017 2.200 2.250 2.150 2.250 511,161 +0.05(+2.27%)
Dec 11, 2017 2.100 2.250 2.075 2.200 667,589 +0.15(+7.32%)
Dec 08, 2017 2.050 2.100 2.025 2.050 292,888 +0.00(+0.00%)
Dec 07, 2017 2.000 2.100 2.000 533,013 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 436,028 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 269,564 +0.00(+0.00%)
Dec 04, 2017 2.100 2.100 2.051 2.100 342,290 -0.05(-2.33%)
Dec 01, 2017 2.100 2.200 2.050 2.150 501,369 +0.05(+2.38%)
Nov 30, 2017 2.050 2.150 2.050 2.100 540,392 +0.05(+2.44%)
Nov 29, 2017 2.000 2.093 1.950 2.050 1,206,617 +0.05(+2.50%)
Nov 28, 2017 2.000 2.050 1.900 2.000 314,248 +0.00(+0.00%)
Nov 27, 2017 2.050 2.075 1.950 2.000 349,032 -0.10(-4.76%)
Nov 24, 2017 2.050 2.100 2.000 2.100 224,606 +0.05(+2.44%)
Nov 22, 2017 2.050 2.100 2.000 2.050 287,570 +0.05(+2.50%)
Nov 21, 2017 2.000 2.100 2.000 2.000 544,452 +0.00(+0.00%)
Nov 20, 2017 2.000 2.050 2.000 2.000 302,689 +0.00(+0.00%)
Nov 17, 2017 2.000 2.100 2.000 2.000 661,907 +0.00(+0.00%)
Nov 16, 2017 2.000 2.100 2.000 2.000 306,810 +0.00(+0.00%)
Nov 15, 2017 2.100 2.100 2.000 2.000 699,347 -0.15(-6.98%)
Nov 14, 2017 2.150 2.200 2.050 2.150 463,902 -0.05(-2.27%)
Nov 13, 2017 2.200 2.250 2.150 2.200 200,745 +0.00(+0.00%)
Nov 10, 2017 2.150 2.300 2.150 2.200 331,494 +0.05(+2.33%)
Nov 09, 2017 2.200 2.300 2.100 2.150 564,457 -0.05(-2.27%)
Nov 08, 2017 2.200 2.300 2.150 2.200 506,030 +0.00(+0.00%)
Nov 07, 2017 2.300 2.300 2.150 2.200 500,623 -0.05(-2.22%)
Nov 06, 2017 2.200 2.299 2.050 2.250 735,930 +0.10(+4.65%)
Nov 03, 2017 2.150 2.150 2.050 2.150 615,035 +0.05(+2.38%)
Nov 02, 2017 1.950 2.250 1.950 2.100 567,779 +0.10(+5.00%)
Nov 01, 2017 1.950 2.050 1.925 2.000 752,170 +0.10(+5.26%)
Oct 31, 2017 1.850 1.950 1.825 1.900 770,615 +0.05(+2.70%)
Oct 30, 2017 1.900 1.900 1.800 1.850 291,393 -0.05(-2.63%)
Oct 27, 2017 1.800 1.900 1.800 1.900 561,665 +0.05(+2.70%)
Oct 26, 2017 1.900 1.900 1.800 1.850 421,928 -0.05(-2.63%)
Oct 25, 2017 1.800 1.900 1.700 1.900 913,249 +0.10(+5.56%)
Oct 24, 2017 1.950 1.950 1.800 1.800 817,594 -0.15(-7.69%)
Oct 23, 2017 1.950 2.000 1.900 1.950 576,095 +0.00(+0.00%)
Oct 20, 2017 1.850 2.050 1.700 1.950 1,408,215 +0.10(+5.41%)
Oct 19, 2017 1.900 1.950 1.800 1.850 1,147,977 -0.05(-2.63%)
Oct 18, 2017 2.000 2.000 1.900 1.900 694,672 -0.15(-7.32%)
Oct 17, 2017 2.050 2.075 1.950 2.050 540,004 +0.00(+0.00%)
Oct 16, 2017 2.050 2.125 1.962 2.050 444,304 -0.05(-2.38%)
Oct 13, 2017 2.150 2.200 2.050 2.100 605,138 -0.10(-4.55%)
Oct 12, 2017 2.100 2.250 2.100 2.200 400,821 +0.05(+2.33%)
Oct 11, 2017 2.250 2.300 2.100 2.150 515,411 -0.10(-4.44%)
Oct 10, 2017 2.300 2.375 2.200 2.250 411,825 +0.00(+0.00%)
Oct 09, 2017 2.400 2.450 2.200 2.250 555,456 -0.15(-6.25%)
Oct 06, 2017 2.450 2.475 2.350 2.400 545,180 -0.10(-4.00%)
Oct 05, 2017 2.550 2.550 2.450 2.500 464,189 -0.05(-1.96%)
Oct 04, 2017 2.550 2.600 2.450 2.550 368,055 +0.00(+0.00%)
Oct 03, 2017 2.600 2.600 2.450 2.550 972,606 -0.05(-1.92%)
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.