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 (%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.20(+8.00%)
Mar 28, 2018 2.600 2.650 2.400 2.500 807,940 -0.20(-7.41%)
Mar 27, 2018 2.750 2.800 2.650 2.700 502,986 -0.05(-1.82%)
Mar 26, 2018 3.100 3.100 2.700 2.750 1,354,227 -0.30(-9.84%)
Mar 23, 2018 3.150 2.969 3.050 691,912 +0.10(+3.39%)
Mar 22, 2018 3.200 3.250 2.950 2.950 316,418 -0.30(-9.23%)
Mar 21, 2018 3.000 3.300 3.000 3.250 794,340 +0.25(+8.33%)
Mar 20, 2018 3.100 3.100 2.950 3.000 326,641 -0.10(-3.23%)
Mar 19, 2018 3.150 3.150 2.900 3.100 458,278 -0.05(-1.59%)
Mar 16, 2018 2.950 3.175 2.950 3.150 1,015,371 +0.20(+6.78%)
Mar 15, 2018 3.100 3.100 2.900 2.950 234,728 -0.10(-3.28%)
Mar 14, 2018 3.150 3.200 3.050 3.050 189,456 -0.10(-3.17%)
Mar 13, 2018 3.150 3.200 2.950 3.150 356,151 +0.00(+0.00%)
Mar 12, 2018 3.100 3.150 3.050 3.150 366,029 +0.05(+1.61%)
Mar 09, 2018 2.950 3.150 2.900 3.100 624,768 +0.20(+6.90%)
Mar 08, 2018 2.950 2.950 2.825 2.900 219,940 -0.05(-1.69%)
Mar 07, 2018 2.950 2.800 2.950 331,289 +0.10(+3.51%)
Mar 06, 2018 3.050 3.100 2.850 2.850 300,225 -0.15(-5.00%)
Mar 05, 2018 2.750 3.050 2.750 3.000 536,492 +0.20(+7.14%)
Mar 02, 2018 2.750 2.850 2.650 2.800 464,934 +0.00(+0.00%)
Mar 01, 2018 2.800 2.900 2.700 2.800 425,094 +0.05(+1.82%)
Feb 28, 2018 3.000 3.000 2.750 2.750 631,724 -0.25(-8.33%)
Feb 27, 2018 3.100 3.150 2.950 3.000 417,390 -0.10(-3.23%)
Feb 26, 2018 3.050 3.100 2.950 3.100 518,631 +0.15(+5.08%)
Feb 23, 2018 2.850 2.950 2.800 2.950 424,025 +0.15(+5.36%)
Feb 22, 2018 2.950 2.800 399,170 +0.05(+1.82%)
Feb 21, 2018 2.800 2.950 2.700 2.750 287,712 -0.10(-3.51%)
Feb 20, 2018 2.800 3.000 2.750 2.850 659,212 +0.10(+3.64%)
Feb 16, 2018 2.750 2.750 2.750 0 -0.15(-5.17%)
Feb 15, 2018 2.950 3.000 2.667 2.900 521,104 -0.05(-1.69%)
Feb 14, 2018 2.550 3.075 2.550 2.950 829,953 +0.40(+15.69%)
Feb 13, 2018 2.700 2.750 2.550 2.550 356,095 -0.20(-7.27%)
Feb 12, 2018 2.800 2.850 2.650 2.750 313,671 +0.00(+0.00%)
Feb 09, 2018 2.800 2.800 2.500 2.750 1,023,209 -0.05(-1.79%)
Feb 08, 2018 3.000 3.050 2.800 2.800 758,575 -0.20(-6.67%)
Feb 07, 2018 3.200 3.250 2.950 3.000 637,388 -0.15(-4.76%)
Feb 06, 2018 2.950 3.300 2.900 3.150 622,906 +0.00(+0.00%)
Feb 05, 2018 3.200 3.250 3.050 3.150 319,362 -0.10(-3.08%)
Feb 02, 2018 3.500 3.500 3.150 3.250 474,142 -0.25(-7.14%)
Feb 01, 2018 3.300 3.550 3.300 3.500 717,162 +0.25(+7.69%)
Jan 31, 2018 3.200 3.300 3.150 3.250 508,250 +0.05(+1.56%)
Jan 30, 2018 3.150 3.350 3.050 3.200 1,378,806 +0.00(+0.00%)
Jan 29, 2018 3.500 3.500 3.200 3.200 794,526 -0.30(-8.57%)
Jan 26, 2018 3.850 3.850 3.400 3.500 1,387,022 -0.35(-9.09%)
Jan 25, 2018 3.750 3.900 3.671 3.850 659,146 +0.10(+2.67%)
Jan 24, 2018 3.800 3.850 3.650 3.750 619,118 -0.05(-1.32%)
Jan 23, 2018 3.800 3.850 3.700 3.800 1,396,683 +0.05(+1.33%)
Jan 22, 2018 3.750 3.800 3.600 3.750 3,124,652 +0.05(+1.35%)
Jan 19, 2018 3.700 3.750 3.500 3.700 785,586 +0.00(+0.00%)
Jan 18, 2018 3.800 3.850 3.696 3.700 479,013 -0.10(-2.63%)
Jan 17, 2018 3.750 3.900 3.600 3.800 1,073,004 +0.15(+4.11%)
Jan 16, 2018 4.150 4.150 3.650 3.650 1,419,261 -0.35(-8.75%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.25(+6.67%)
Jan 11, 2018 3.550 3.900 3.550 3.750 1,547,934 +0.25(+7.14%)
Jan 10, 2018 3.325 3.500 1,082,613 +0.00(+0.00%)
Jan 09, 2018 3.350 3.600 3.300 3.500 1,027,978 +0.20(+6.06%)
Jan 08, 2018 3.600 3.600 3.200 3.300 1,439,763 -0.25(-7.04%)
Jan 05, 2018 3.750 3.850 3.450 3.550 1,169,527 -0.25(-6.58%)
Jan 04, 2018 3.450 4.150 3.350 3.800 1,985,047 +0.45(+13.43%)
Jan 03, 2018 3.250 3.350 3.200 3.350 1,471,258 +0.15(+4.69%)
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.