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 (%)
Jul 31, 2015 3.800 3.800 3.620 3.660 1,530,343 -0.14(-3.68%)
Jul 30, 2015 3.990 4.130 3.750 3.800 1,711,338 -0.10(-2.56%)
Jul 29, 2015 3.630 4.040 3.630 3.900 1,063,593 +0.22(+5.98%)
Jul 28, 2015 3.640 3.739 3.500 3.680 1,120,169 +0.10(+2.79%)
Jul 27, 2015 3.630 3.730 3.430 3.580 960,727 -0.17(-4.53%)
Jul 24, 2015 4.110 4.160 3.710 3.750 1,928,351 -0.41(-9.86%)
Jul 23, 2015 4.020 4.230 3.940 4.160 1,231,879 +0.17(+4.26%)
Jul 22, 2015 4.130 4.140 3.920 3.990 1,189,041 -0.16(-3.86%)
Jul 21, 2015 4.090 4.370 4.080 4.150 1,045,652 +0.08(+1.97%)
Jul 20, 2015 4.240 4.280 3.910 4.070 1,072,228 -0.18(-4.24%)
Jul 17, 2015 4.580 4.580 4.250 4.250 1,074,465 -0.32(-7.00%)
Jul 16, 2015 4.560 4.620 4.470 4.570 940,017 +0.06(+1.33%)
Jul 15, 2015 4.700 4.770 4.470 4.510 973,990 -0.27(-5.65%)
Jul 14, 2015 4.560 4.850 4.550 4.780 1,039,183 +0.17(+3.69%)
Jul 13, 2015 4.730 4.730 4.560 4.610 620,811 -0.10(-2.12%)
Jul 10, 2015 4.870 4.970 4.680 4.710 970,272 -0.08(-1.67%)
Jul 09, 2015 4.750 4.950 4.700 4.790 1,427,082 +0.30(+6.68%)
Jul 08, 2015 4.860 4.940 4.460 4.490 1,371,969 -0.47(-9.48%)
Jul 07, 2015 5.010 5.010 4.540 4.960 1,894,206 -0.10(-1.98%)
Jul 06, 2015 5.270 5.270 4.960 5.060 1,465,267 -0.40(-7.33%)
Jul 02, 2015 5.340 5.460 5.460 5.460 1,496,800 +0.06(+1.11%)
Jul 01, 2015 6.300 6.360 5.380 5.400 1,899,287 -0.94(-14.83%)
Jun 30, 2015 6.540 6.640 6.200 6.340 2,617,699 -0.18(-2.76%)
Jun 29, 2015 6.420 6.760 6.300 6.520 1,159,490 -0.06(-0.91%)
Jun 26, 2015 6.110 6.670 6.075 6.580 2,850,633 +0.42(+6.82%)
Jun 25, 2015 6.220 6.310 6.100 6.160 694,097 -0.04(-0.65%)
Jun 24, 2015 6.380 6.590 6.200 6.200 762,987 -0.28(-4.32%)
Jun 23, 2015 6.310 6.500 6.110 6.480 1,078,434 +0.17(+2.69%)
Jun 22, 2015 6.140 6.425 6.030 6.310 486,114 +0.16(+2.60%)
Jun 19, 2015 6.480 6.600 6.140 6.150 1,557,335 -0.36(-5.53%)
Jun 18, 2015 6.840 6.860 6.440 6.510 1,147,111 -0.29(-4.26%)
Jun 17, 2015 7.040 7.120 6.720 6.800 565,235 -0.08(-1.16%)
Jun 16, 2015 6.850 6.970 6.800 6.880 615,403 +0.00(+0.00%)
Jun 15, 2015 6.900 6.990 6.710 6.880 1,067,792 -0.11(-1.57%)
Jun 12, 2015 7.160 7.170 6.900 6.990 822,765 -0.16(-2.24%)
Jun 11, 2015 7.470 7.470 6.930 7.150 1,336,533 -0.40(-5.30%)
Jun 10, 2015 7.130 7.630 7.130 7.550 1,233,877 +0.58(+8.32%)
Jun 09, 2015 7.290 7.340 6.950 6.970 639,693 -0.18(-2.52%)
Jun 08, 2015 7.060 7.230 6.990 7.150 811,720 +0.05(+0.70%)
Jun 05, 2015 6.790 7.222 6.830 7.100 1,116,109 +0.27(+3.95%)
Jun 04, 2015 7.080 7.140 6.680 6.830 1,374,226 -0.33(-4.61%)
Jun 03, 2015 6.880 7.350 6.830 7.160 902,341 +0.24(+3.47%)
Jun 02, 2015 6.900 7.100 6.830 6.920 905,124 +0.08(+1.17%)
Jun 01, 2015 7.030 7.070 6.750 6.840 924,321 -0.18(-2.56%)
May 29, 2015 7.060 7.180 6.860 7.020 1,047,872 -0.03(-0.43%)
May 28, 2015 7.190 7.200 6.750 7.050 1,448,816 -0.22(-3.03%)
May 27, 2015 7.170 7.330 7.010 7.270 731,952 +0.10(+1.39%)
May 26, 2015 7.250 7.390 7.090 7.170 824,623 -0.23(-3.11%)
May 22, 2015 7.460 7.400 7.400 7.400 707,200 -0.21(-2.76%)
May 21, 2015 7.420 7.840 7.420 7.610 1,064,159 +0.30(+4.10%)
May 20, 2015 7.270 7.590 7.185 7.310 1,284,502 +0.06(+0.83%)
May 19, 2015 7.320 7.360 7.040 7.250 898,562 -0.24(-3.20%)
May 18, 2015 7.430 7.540 7.120 7.490 1,024,235 +0.00(+0.00%)
May 15, 2015 7.610 7.680 7.390 7.490 1,047,378 -0.16(-2.09%)
May 14, 2015 7.910 8.030 7.605 7.650 715,030 -0.20(-2.55%)
May 13, 2015 8.110 8.200 7.760 7.850 1,128,661 -0.18(-2.24%)
May 12, 2015 7.810 8.040 7.610 8.030 911,068 +0.33(+4.29%)
May 11, 2015 8.000 7.950 7.647 7.700 715,691 -0.25(-3.14%)
May 08, 2015 7.800 7.980 7.520 7.950 734,403 +0.24(+3.11%)
May 07, 2015 7.840 7.870 7.420 7.710 1,271,593 -0.21(-2.65%)
May 06, 2015 8.270 8.530 7.860 7.920 1,529,527 -0.16(-1.98%)
May 05, 2015 8.160 8.690 8.030 8.080 2,091,718 +0.11(+1.38%)
May 04, 2015 7.610 8.060 7.610 7.970 1,800,902 +0.42(+5.56%)
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.