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, 2018 1.310 1.330 1.140 1.230 1,035,600 -0.07(-5.38%)
Dec 28, 2018 1.300 1.390 1.255 1.300 1,579,400 +0.00(+0.00%)
Dec 27, 2018 1.410 1.440 1.270 1.300 683,703 -0.11(-7.80%)
Dec 26, 2018 1.540 1.540 1.340 1.410 744,368 -0.08(-5.37%)
Dec 24, 2018 1.430 1.530 1.360 1.490 647,900 +0.05(+3.47%)
Dec 21, 2018 1.500 1.500 1.350 1.440 4,814,100 -0.07(-4.64%)
Dec 20, 2018 1.500 1.580 1.470 1.510 592,037 -0.04(-2.58%)
Dec 19, 2018 1.690 1.725 1.540 1.550 570,699 -0.11(-6.63%)
Dec 18, 2018 1.820 1.846 1.640 1.660 745,923 -0.14(-7.78%)
Dec 17, 2018 1.720 1.900 1.710 1.800 1,098,681 +0.08(+4.65%)
Dec 14, 2018 1.910 1.910 1.710 1.720 723,100 -0.19(-9.95%)
Dec 13, 2018 2.040 2.090 1.900 1.910 800,117 -0.15(-7.28%)
Dec 12, 2018 2.140 2.180 2.050 2.060 626,004 -0.02(-0.96%)
Dec 11, 2018 2.210 2.210 2.010 2.080 498,298 -0.02(-0.95%)
Dec 10, 2018 2.140 2.170 2.030 2.100 598,791 -0.07(-3.23%)
Dec 07, 2018 2.290 2.310 2.110 2.170 904,800 -0.02(-0.91%)
Dec 06, 2018 2.350 2.370 2.180 2.190 664,293 -0.19(-7.98%)
Dec 04, 2018 2.640 2.640 2.380 2.380 590,500 -0.29(-10.86%)
Dec 03, 2018 2.630 2.703 2.500 2.670 564,103 +0.14(+5.53%)
Nov 30, 2018 2.580 2.590 2.480 2.530 776,800 -0.03(-1.17%)
Nov 29, 2018 2.580 2.620 2.560 2.560 500,786 +0.00(+0.00%)
Nov 28, 2018 2.590 2.640 2.540 2.560 536,419 -0.03(-1.16%)
Nov 27, 2018 2.640 2.690 2.540 2.590 384,489 -0.04(-1.52%)
Nov 26, 2018 2.670 2.750 2.610 2.630 562,136 +0.02(+0.77%)
Nov 23, 2018 2.660 2.760 2.590 2.610 184,800 -0.18(-6.45%)
Nov 21, 2018 2.790 2.790 2.790 0 +0.13(+4.89%)
Nov 20, 2018 2.680 2.720 2.570 2.660 350,404 -0.10(-3.62%)
Nov 19, 2018 2.730 2.860 2.700 2.760 387,023 -0.01(-0.36%)
Nov 16, 2018 2.770 2.850 2.690 2.770 398,100 +0.00(+0.00%)
Nov 15, 2018 2.680 2.810 2.660 2.770 255,952 +0.04(+1.47%)
Nov 14, 2018 2.680 2.770 2.590 2.730 389,841 +0.13(+5.00%)
Nov 13, 2018 2.620 2.770 2.570 2.600 531,316 -0.03(-1.14%)
Nov 12, 2018 2.880 2.880 2.620 2.630 728,414 -0.21(-7.39%)
Nov 09, 2018 2.900 2.900 2.670 2.840 534,000 -0.11(-3.73%)
Nov 08, 2018 3.180 3.180 2.910 2.950 486,766 -0.24(-7.52%)
Nov 07, 2018 3.160 3.240 3.080 3.190 553,130 +0.12(+3.91%)
Nov 06, 2018 3.170 3.190 2.900 3.070 582,365 -0.10(-3.15%)
Nov 05, 2018 3.170 3.400 3.050 3.170 828,038 +0.07(+2.26%)
Nov 02, 2018 3.100 3.250 3.060 3.100 599,900 +0.04(+1.31%)
Nov 01, 2018 3.090 3.520 3.050 3.060 1,377,709 +0.09(+3.03%)
Oct 31, 2018 2.950 3.050 2.908 2.970 588,198 +0.01(+0.34%)
Oct 30, 2018 2.400 3.000 2.350 2.960 1,477,073 +0.72(+32.14%)
Oct 29, 2018 2.430 2.470 2.180 2.240 503,508 -0.15(-6.28%)
Oct 26, 2018 2.300 2.455 2.250 2.390 364,000 +0.02(+0.84%)
Oct 25, 2018 2.220 2.390 2.165 2.370 470,103 +0.19(+8.72%)
Oct 24, 2018 2.470 2.470 2.170 2.180 610,909 -0.24(-9.92%)
Oct 23, 2018 2.480 2.510 2.320 2.420 822,670 -0.13(-5.10%)
Oct 22, 2018 2.540 2.610 2.440 2.550 496,344 +0.01(+0.39%)
Oct 19, 2018 2.730 2.780 2.510 2.540 692,700 -0.20(-7.30%)
Oct 18, 2018 2.730 2.790 2.700 2.740 425,643 -0.04(-1.44%)
Oct 17, 2018 2.980 3.010 2.710 2.780 763,412 -0.24(-7.95%)
Oct 16, 2018 2.950 3.030 2.850 3.020 612,349 +0.10(+3.42%)
Oct 15, 2018 3.000 3.050 2.850 2.920 617,438 -0.11(-3.63%)
Oct 12, 2018 3.060 3.060 2.950 3.030 591,500 +0.08(+2.71%)
Oct 11, 2018 3.000 3.130 2.920 2.950 553,729 -0.10(-3.28%)
Oct 10, 2018 3.190 3.240 3.035 3.050 889,486 -0.14(-4.39%)
Oct 09, 2018 3.040 3.220 3.040 3.190 539,389 +0.15(+4.93%)
Oct 08, 2018 2.970 3.150 2.935 3.040 383,711 +0.04(+1.33%)
Oct 05, 2018 3.000 3.080 2.920 3.000 285,400 +0.00(+0.00%)
Oct 04, 2018 2.990 3.170 2.960 3.000 438,352 -0.02(-0.66%)
Oct 03, 2018 2.800 3.040 2.800 3.020 472,509 +0.16(+5.59%)
Oct 02, 2018 3.060 3.060 2.830 2.860 520,023 -0.17(-5.61%)
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.