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, 2018 4.600 4.600 3.250 3.300 3,069,047 -1.65(-33.33%)
Jul 30, 2018 5.000 5.100 4.900 4.950 613,058 +0.10(+2.06%)
Jul 27, 2018 4.950 5.150 4.850 4.850 493,600 -0.15(-3.00%)
Jul 26, 2018 4.850 5.075 4.750 5.000 444,774 +0.15(+3.09%)
Jul 25, 2018 4.900 4.950 4.800 4.850 393,774 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.800 4.850 666,441 -0.05(-1.02%)
Jul 23, 2018 5.100 5.150 4.875 4.900 955,961 -0.20(-3.92%)
Jul 20, 2018 5.200 5.250 5.100 5.100 616,084 -0.10(-1.92%)
Jul 19, 2018 5.200 5.450 5.150 5.200 542,804 -0.05(-0.95%)
Jul 18, 2018 5.100 5.300 5.050 5.250 491,860 +0.05(+0.96%)
Jul 17, 2018 5.150 5.300 5.100 5.200 504,548 -0.05(-0.95%)
Jul 16, 2018 5.500 5.500 5.050 5.250 1,001,906 -0.30(-5.41%)
Jul 13, 2018 5.650 5.700 5.550 5.550 463,417 -0.05(-0.89%)
Jul 12, 2018 5.750 5.800 5.500 5.600 913,641 -0.05(-0.88%)
Jul 11, 2018 5.700 5.950 5.550 5.650 1,368,180 -0.20(-3.42%)
Jul 10, 2018 5.750 5.900 5.500 5.850 1,276,062 +0.00(+0.00%)
Jul 09, 2018 5.700 6.000 5.700 5.850 994,507 +0.25(+4.46%)
Jul 06, 2018 5.400 5.650 5.400 5.600 902,288 +0.15(+2.75%)
Jul 05, 2018 5.350 5.600 5.150 5.450 975,286 +0.15(+2.83%)
Jul 03, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2018 5.800 5.850 5.250 5.300 1,417,176 -0.55(-9.40%)
Jun 29, 2018 5.600 5.950 5.550 5.850 1,247,312 +0.25(+4.46%)
Jun 28, 2018 5.550 5.800 5.450 5.600 839,292 +0.05(+0.90%)
Jun 27, 2018 5.350 5.850 5.350 5.550 1,844,443 +0.30(+5.71%)
Jun 26, 2018 4.950 5.250 4.750 5.250 936,973 +0.30(+6.06%)
Jun 25, 2018 5.150 5.250 4.750 4.950 821,520 -0.20(-3.88%)
Jun 22, 2018 5.000 5.250 4.950 5.150 3,147,212 +0.45(+9.57%)
Jun 21, 2018 4.750 4.900 4.650 4.700 1,508,470 -0.10(-2.08%)
Jun 20, 2018 4.850 4.890 4.550 4.800 1,112,506 +0.00(+0.00%)
Jun 19, 2018 4.600 4.800 4.529 4.800 700,646 +0.10(+2.13%)
Jun 18, 2018 4.750 4.900 4.650 4.700 665,810 -0.05(-1.05%)
Jun 15, 2018 5.100 4.650 4.750 1,236,705 -0.35(-6.86%)
Jun 14, 2018 5.250 5.300 5.000 5.100 503,040 -0.10(-1.92%)
Jun 13, 2018 5.150 5.300 5.051 5.200 508,656 +0.05(+0.97%)
Jun 12, 2018 5.200 5.450 5.100 5.150 579,893 +0.00(+0.00%)
Jun 11, 2018 5.150 5.300 5.050 5.150 788,405 -0.05(-0.96%)
Jun 08, 2018 5.450 5.450 5.100 5.200 782,782 -0.30(-5.45%)
Jun 07, 2018 5.300 5.600 5.250 5.500 1,011,456 +0.30(+5.77%)
Jun 06, 2018 5.125 5.200 843,279 -0.20(-3.70%)
Jun 05, 2018 5.050 5.500 5.000 5.400 896,055 +0.35(+6.93%)
Jun 04, 2018 5.400 5.450 5.000 5.050 1,027,060 -0.35(-6.48%)
Jun 01, 2018 5.500 5.600 5.250 5.400 1,083,331 -0.10(-1.82%)
May 31, 2018 5.600 5.950 5.450 5.500 1,216,679 -0.15(-2.65%)
May 30, 2018 5.400 5.700 5.350 5.650 1,269,454 +0.35(+6.60%)
May 29, 2018 4.900 5.350 4.850 5.300 1,103,077 +0.25(+4.95%)
May 25, 2018 5.050 5.050 5.050 0 -0.65(-11.40%)
May 24, 2018 5.850 5.950 5.650 5.700 645,258 -0.30(-5.00%)
May 23, 2018 5.700 6.100 5.550 6.000 1,095,482 +0.35(+6.19%)
May 22, 2018 6.050 6.350 5.450 5.650 1,575,802 -0.55(-8.87%)
May 21, 2018 5.900 6.250 5.853 6.200 1,429,226 +0.35(+5.98%)
May 18, 2018 6.000 6.150 5.750 5.850 1,110,698 -0.10(-1.68%)
May 17, 2018 5.700 6.000 5.650 5.950 1,283,480 +0.30(+5.31%)
May 16, 2018 5.400 5.700 5.400 5.650 1,209,035 +0.30(+5.61%)
May 15, 2018 5.150 5.400 5.050 5.350 660,316 +0.25(+4.90%)
May 14, 2018 5.050 5.350 5.050 5.100 990,004 +0.05(+0.99%)
May 11, 2018 5.000 5.150 4.850 5.050 685,918 +0.05(+1.00%)
May 10, 2018 4.950 5.000 4.750 5.000 745,635 +0.10(+2.04%)
May 09, 2018 4.750 4.950 4.700 4.900 991,113 +0.30(+6.52%)
May 08, 2018 4.650 4.700 4.150 4.600 1,028,955 +0.00(+0.00%)
May 07, 2018 4.600 4.850 4.550 4.600 1,440,596 +0.10(+2.22%)
May 04, 2018 4.150 4.650 4.150 4.500 1,655,324 +0.35(+8.43%)
May 03, 2018 3.850 4.200 3.850 4.150 984,554 +0.30(+7.79%)
May 02, 2018 3.490 3.900 3.490 3.850 1,105,401 +0.40(+11.59%)
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.