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 (%)
Feb 28, 2019 1.880 1.890 1.750 1.770 295,236 -0.12(-6.35%)
Feb 27, 2019 1.900 1.950 1.860 1.890 245,169 -0.01(-0.53%)
Feb 26, 2019 1.920 1.950 1.870 1.900 210,684 +0.00(+0.00%)
Feb 25, 2019 2.040 2.060 1.880 1.900 330,003 -0.14(-6.86%)
Feb 22, 2019 1.890 2.040 1.860 2.040 429,200 +0.20(+10.87%)
Feb 21, 2019 2.170 2.170 1.810 1.840 802,743 -0.27(-12.80%)
Feb 20, 2019 1.900 2.180 1.900 2.110 683,221 +0.22(+11.64%)
Feb 19, 2019 1.800 1.950 1.750 1.890 1,322,564 +0.20(+11.83%)
Feb 15, 2019 1.700 1.725 1.680 1.690 428,500 +0.01(+0.60%)
Feb 14, 2019 1.650 1.720 1.650 1.680 411,733 +0.01(+0.60%)
Feb 13, 2019 1.570 1.680 1.568 1.670 292,446 +0.10(+6.37%)
Feb 12, 2019 1.600 1.650 1.510 1.570 307,572 -0.01(-0.63%)
Feb 11, 2019 1.490 1.610 1.474 1.580 253,811 +0.08(+5.33%)
Feb 08, 2019 1.540 1.550 1.450 1.500 359,300 -0.05(-3.23%)
Feb 07, 2019 1.640 1.640 1.510 1.550 477,714 -0.12(-7.19%)
Feb 06, 2019 1.660 1.710 1.590 1.670 221,490 +0.00(+0.00%)
Feb 05, 2019 1.740 1.790 1.600 1.670 393,815 -0.07(-4.02%)
Feb 04, 2019 1.610 1.740 1.570 1.740 433,433 +0.12(+7.41%)
Feb 01, 2019 1.500 1.680 1.480 1.620 889,300 +0.14(+9.46%)
Jan 31, 2019 1.490 1.570 1.470 1.480 606,224 +0.00(+0.00%)
Jan 30, 2019 1.420 1.510 1.380 1.480 593,484 +0.09(+6.47%)
Jan 29, 2019 1.420 1.450 1.380 1.390 278,848 +0.00(+0.00%)
Jan 28, 2019 1.430 1.430 1.310 1.390 571,621 -0.04(-2.80%)
Jan 25, 2019 1.410 1.480 1.400 1.430 752,100 +0.05(+3.62%)
Jan 24, 2019 1.430 1.460 1.360 1.380 577,097 -0.05(-3.50%)
Jan 23, 2019 1.580 1.590 1.420 1.430 577,132 -0.14(-8.92%)
Jan 22, 2019 1.690 1.700 1.540 1.570 667,631 -0.16(-9.25%)
Jan 18, 2019 1.680 1.750 1.650 1.730 523,300 +0.08(+4.85%)
Jan 17, 2019 1.670 1.720 1.640 1.650 487,086 -0.05(-2.94%)
Jan 16, 2019 1.600 1.730 1.580 1.700 562,599 +0.04(+2.41%)
Jan 15, 2019 1.630 1.750 1.630 1.660 439,251 +0.05(+3.11%)
Jan 14, 2019 1.830 1.920 1.550 1.610 1,491,655 -0.26(-13.90%)
Jan 11, 2019 1.850 1.890 1.810 1.870 461,000 -0.02(-1.06%)
Jan 10, 2019 1.840 1.950 1.720 1.890 621,178 +0.01(+0.53%)
Jan 09, 2019 1.760 1.930 1.731 1.880 557,926 +0.18(+10.59%)
Jan 08, 2019 1.640 1.710 1.600 1.700 640,487 +0.11(+6.92%)
Jan 07, 2019 1.490 1.600 1.470 1.590 526,880 +0.13(+8.90%)
Jan 04, 2019 1.430 1.600 1.400 1.460 988,000 +0.08(+5.80%)
Jan 03, 2019 1.490 1.520 1.380 1.380 661,159 -0.10(-6.76%)
Jan 02, 2019 1.200 1.500 1.190 1.480 691,968 +0.25(+20.33%)
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%)
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.