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

Ensign Energy Services Inc (OP: ESVIF )

1.670 +0.075 (+4.70%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 10, 2024 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 (%)
May 29, 2009 14.95 15.48 14.95 15.27 11,805 +0.76(+5.26%)
May 28, 2009 14.67 14.73 14.51 14.51 1,876 -0.23(-1.56%)
May 27, 2009 15.01 15.24 14.74 14.74 1,500 +0.47(+3.29%)
May 26, 2009 13.33 14.33 13.33 14.27 1,900 +0.01(+0.07%)
May 22, 2009 14.25 14.26 14.19 14.26 1,500 +0.34(+2.45%)
May 21, 2009 13.77 14.16 13.72 13.92 1,185 -0.07(-0.52%)
May 20, 2009 13.90 13.99 13.60 13.99 3,110 +0.70(+5.29%)
May 19, 2009 12.02 13.29 12.02 13.29 2,695 +1.59(+13.57%)
May 15, 2009 11.70 11.70 11.70 0 -0.61(-4.97%)
May 14, 2009 11.94 12.31 11.88 12.31 1,600 +0.23(+1.93%)
May 13, 2009 12.69 12.78 11.97 12.08 1,760 -0.86(-6.66%)
May 12, 2009 13.45 13.51 12.94 12.94 800 -0.19(-1.41%)
May 11, 2009 13.01 13.25 13.01 13.12 3,555 +0.31(+2.42%)
May 08, 2009 12.35 12.93 12.31 12.82 2,500 +0.64(+5.26%)
May 07, 2009 12.39 12.39 12.00 12.18 1,700 +0.39(+3.27%)
May 06, 2009 11.65 11.87 11.65 11.79 2,045 -0.00(-0.00%)
May 05, 2009 11.69 11.79 11.66 11.79 1,600 -0.04(-0.36%)
May 04, 2009 11.61 11.83 11.61 11.83 1,645 +0.44(+3.82%)
May 01, 2009 11.44 11.44 11.30 11.40 1,185 -0.26(-2.19%)
Apr 30, 2009 11.76 11.76 11.48 11.65 1,456 +0.47(+4.20%)
Apr 29, 2009 10.94 11.33 10.84 11.18 8,810 +0.37(+3.42%)
Apr 28, 2009 10.67 10.97 10.62 10.81 3,930 -0.22(-2.01%)
Apr 27, 2009 11.27 11.27 10.90 11.04 1,300 -0.40(-3.48%)
Apr 24, 2009 11.34 11.48 11.34 11.43 2,230 +0.47(+4.33%)
Apr 23, 2009 11.35 11.35 10.91 10.96 1,050 +0.06(+0.52%)
Apr 22, 2009 9.973 10.92 9.973 10.90 2,640 +0.67(+6.54%)
Apr 21, 2009 9.880 10.39 9.880 10.23 3,045 +0.35(+3.57%)
Apr 20, 2009 11.14 11.14 9.880 9.880 18,830 -1.54(-13.50%)
Apr 17, 2009 11.12 11.47 11.08 11.42 21,741 +0.78(+7.38%)
Apr 16, 2009 10.21 10.65 10.21 10.64 9,775 +0.42(+4.11%)
Apr 15, 2009 10.14 10.22 10.10 10.22 4,600 +0.18(+1.80%)
Apr 14, 2009 10.32 10.32 9.960 10.04 21,900 -0.40(-3.79%)
Apr 13, 2009 10.38 10.43 10.25 10.43 7,055 +0.01(+0.09%)
Apr 09, 2009 9.905 10.50 9.905 10.42 7,010 +0.85(+8.92%)
Apr 08, 2009 9.184 9.589 9.184 9.569 2,230 +0.20(+2.17%)
Apr 07, 2009 9.193 9.500 9.193 9.366 1,725 -0.09(-0.93%)
Apr 06, 2009 9.477 9.512 9.036 9.454 7,200 -0.30(-3.08%)
Apr 03, 2009 9.692 9.917 9.452 9.754 6,605 -0.02(-0.19%)
Apr 02, 2009 9.549 9.966 9.549 9.773 15,385 +0.78(+8.70%)
Apr 01, 2009 8.647 8.990 8.647 8.990 1,840 +0.41(+4.83%)
Mar 31, 2009 8.954 8.956 8.459 8.576 26,615 +0.15(+1.79%)
Mar 30, 2009 8.509 8.557 8.371 8.425 24,580 -0.57(-6.38%)
Mar 26, 2009 9.305 9.305 8.929 8.999 18,315 +0.03(+0.30%)
Mar 25, 2009 9.099 9.173 8.935 8.973 3,100 -0.13(-1.40%)
Mar 24, 2009 8.934 9.223 8.934 9.100 26,600 -0.00(-0.02%)
Mar 23, 2009 8.956 9.102 8.879 9.102 6,385 +0.53(+6.17%)
Mar 20, 2009 8.724 8.760 8.527 8.572 75,000 -0.06(-0.69%)
Mar 19, 2009 8.912 8.912 8.627 8.632 76,700 -0.06(-0.67%)
Mar 18, 2009 8.450 8.690 8.407 8.690 91,300 +0.17(+2.04%)
Mar 17, 2009 8.367 8.517 8.316 8.517 4,300 +0.24(+2.94%)
Mar 16, 2009 7.553 8.462 7.553 8.274 9,465 -0.06(-0.68%)
Mar 13, 2009 8.250 8.340 8.101 8.330 2,735 -0.11(-1.35%)
Mar 12, 2009 8.046 8.444 7.912 8.444 7,790 +0.57(+7.30%)
Mar 11, 2009 7.891 7.992 7.769 7.870 2,605 -0.01(-0.08%)
Mar 10, 2009 8.161 8.502 7.820 7.876 5,865 +0.13(+1.63%)
Mar 09, 2009 7.783 7.857 7.630 7.750 7,720 +0.02(+0.24%)
Mar 06, 2009 7.869 7.870 7.583 7.731 6,355 +0.01(+0.14%)
Mar 05, 2009 7.797 7.946 7.684 7.721 15,600 -0.09(-1.21%)
Mar 04, 2009 7.678 8.095 7.451 7.815 13,960 +0.48(+6.59%)
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.