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 29, 2016 3.120 3.200 2.810 3.150 2,043,744 +0.03(+0.96%)
Jul 28, 2016 3.430 3.490 3.060 3.120 2,517,321 -0.43(-12.11%)
Jul 27, 2016 3.820 3.970 3.470 3.550 1,096,303 -0.29(-7.55%)
Jul 26, 2016 3.890 3.990 3.800 3.840 661,217 -0.06(-1.54%)
Jul 25, 2016 4.000 4.000 3.860 3.900 748,630 -0.18(-4.41%)
Jul 22, 2016 4.100 4.135 4.030 4.080 559,780 -0.02(-0.49%)
Jul 21, 2016 4.230 4.370 4.060 4.100 941,072 -0.19(-4.43%)
Jul 20, 2016 4.280 4.330 4.120 4.290 670,064 -0.04(-0.92%)
Jul 19, 2016 4.380 4.420 4.270 4.330 609,440 -0.06(-1.37%)
Jul 18, 2016 4.430 4.530 4.220 4.390 1,401,638 +0.02(+0.46%)
Jul 15, 2016 4.460 4.460 4.280 4.370 586,868 +0.01(+0.23%)
Jul 14, 2016 4.530 4.605 4.320 4.360 921,900 -0.09(-2.02%)
Jul 13, 2016 4.740 4.800 4.380 4.450 1,211,947 -0.30(-6.32%)
Jul 12, 2016 4.650 4.890 4.580 4.750 1,013,086 +0.33(+7.47%)
Jul 11, 2016 4.750 4.790 4.270 4.420 1,220,516 -0.23(-4.95%)
Jul 08, 2016 4.540 4.730 4.410 4.650 812,585 +0.24(+5.44%)
Jul 07, 2016 4.630 4.720 4.370 4.410 638,267 -0.14(-3.08%)
Jul 06, 2016 4.490 4.660 4.350 4.550 1,038,208 -0.03(-0.66%)
Jul 05, 2016 4.700 4.710 4.270 4.580 987,993 -0.22(-4.58%)
Jul 01, 2016 4.530 4.800 4.800 4.800 836,000 +0.20(+4.35%)
Jun 30, 2016 4.550 4.630 4.460 4.600 1,021,388 +0.01(+0.22%)
Jun 29, 2016 4.430 4.770 4.350 4.590 1,475,011 +0.36(+8.51%)
Jun 28, 2016 4.140 4.230 4.010 4.230 913,465 +0.43(+11.32%)
Jun 27, 2016 4.330 4.400 3.720 3.800 1,094,790 -0.59(-13.44%)
Jun 24, 2016 4.320 4.560 4.240 4.390 1,830,791 -0.32(-6.79%)
Jun 23, 2016 4.580 4.720 4.470 4.710 1,155,760 +0.25(+5.61%)
Jun 22, 2016 4.350 4.590 4.350 4.460 649,436 +0.14(+3.24%)
Jun 21, 2016 4.140 4.383 4.050 4.320 689,999 +0.18(+4.35%)
Jun 20, 2016 4.130 4.290 4.050 4.140 653,419 +0.10(+2.48%)
Jun 17, 2016 4.270 4.270 3.990 4.040 1,296,900 -0.03(-0.74%)
Jun 16, 2016 4.040 4.100 3.850 4.070 858,336 +0.03(+0.74%)
Jun 15, 2016 4.200 4.330 3.980 4.040 856,835 -0.19(-4.49%)
Jun 14, 2016 4.210 4.479 4.100 4.230 581,372 -0.03(-0.70%)
Jun 13, 2016 4.160 4.428 4.110 4.260 570,434 +0.04(+0.95%)
Jun 10, 2016 4.310 4.380 4.150 4.220 600,013 -0.22(-4.95%)
Jun 09, 2016 4.390 4.490 4.230 4.440 741,960 +0.03(+0.68%)
Jun 08, 2016 4.400 5.050 4.400 4.410 2,063,621 +0.09(+2.08%)
Jun 07, 2016 4.100 4.500 4.100 4.320 977,522 +0.29(+7.20%)
Jun 06, 2016 3.650 4.160 3.650 4.030 1,150,766 +0.42(+11.63%)
Jun 03, 2016 3.630 3.750 3.520 3.610 620,462 +0.01(+0.28%)
Jun 02, 2016 3.550 3.669 3.510 3.600 565,147 -0.02(-0.55%)
Jun 01, 2016 3.540 3.641 3.300 3.620 726,084 +0.05(+1.40%)
May 31, 2016 3.530 3.800 3.520 3.570 1,458,678 +0.06(+1.71%)
May 27, 2016 3.930 3.510 3.510 3.510 1,259,100 -0.52(-12.90%)
May 26, 2016 3.630 4.160 3.630 4.030 2,275,256 +0.49(+13.84%)
May 25, 2016 3.080 3.550 3.050 3.540 1,721,266 +0.53(+17.61%)
May 24, 2016 2.990 3.040 2.900 3.010 952,834 +0.04(+1.35%)
May 23, 2016 2.840 3.020 2.790 2.970 934,089 +0.08(+2.77%)
May 20, 2016 2.800 2.890 2.750 2.890 591,428 +0.13(+4.71%)
May 19, 2016 2.910 2.930 2.755 2.760 524,630 -0.19(-6.44%)
May 18, 2016 2.970 3.070 2.920 2.950 401,343 -0.07(-2.32%)
May 17, 2016 2.910 3.080 2.895 3.020 607,736 +0.09(+3.07%)
May 16, 2016 2.900 3.080 2.900 2.930 603,127 +0.12(+4.27%)
May 13, 2016 2.760 2.885 2.760 2.810 323,631 -0.01(-0.35%)
May 12, 2016 2.880 3.020 2.770 2.820 553,354 +0.05(+1.81%)
May 11, 2016 2.870 2.990 2.750 2.770 770,137 -0.08(-2.81%)
May 10, 2016 2.750 2.850 2.720 2.850 455,333 +0.16(+5.95%)
May 09, 2016 2.990 2.990 2.690 2.690 791,270 -0.39(-12.66%)
May 06, 2016 3.020 3.230 2.990 3.080 848,221 +0.03(+0.98%)
May 05, 2016 3.140 3.250 2.980 3.050 1,135,833 +0.01(+0.33%)
May 04, 2016 3.030 3.240 2.980 3.040 732,102 +0.05(+1.67%)
May 03, 2016 3.070 3.130 2.950 2.990 785,415 -0.16(-5.08%)
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.