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 (%)
Sep 28, 2018 2.950 2.950 2.750 2.950 769,600 -0.05(-1.67%)
Sep 27, 2018 3.050 3.100 3.000 3.000 270,163 -0.05(-1.64%)
Sep 26, 2018 3.150 3.200 3.000 3.050 829,498 -0.35(-10.29%)
Sep 25, 2018 3.500 3.550 3.400 3.400 283,495 -0.05(-1.45%)
Sep 24, 2018 3.450 3.550 3.400 3.450 826,711 +0.05(+1.47%)
Sep 21, 2018 3.350 3.450 3.300 3.400 972,600 +0.05(+1.49%)
Sep 20, 2018 3.300 3.350 3.200 3.350 346,982 +0.10(+3.08%)
Sep 19, 2018 3.150 3.300 3.150 3.250 486,330 +0.10(+3.17%)
Sep 18, 2018 3.100 3.200 3.050 3.150 310,956 +0.10(+3.28%)
Sep 17, 2018 3.050 3.100 2.950 3.050 396,625 +0.00(+0.00%)
Sep 14, 2018 3.000 3.100 2.950 3.050 350,600 +0.05(+1.67%)
Sep 13, 2018 3.150 3.150 3.000 3.000 236,347 -0.15(-4.76%)
Sep 12, 2018 3.150 3.250 3.075 3.150 409,833 +0.05(+1.61%)
Sep 11, 2018 3.000 3.150 2.957 3.100 376,184 +0.05(+1.64%)
Sep 10, 2018 3.000 3.050 2.950 3.050 362,653 +0.10(+3.39%)
Sep 07, 2018 2.900 3.000 2.850 2.950 447,200 +0.05(+1.72%)
Sep 06, 2018 3.100 3.175 2.900 2.900 478,156 -0.20(-6.45%)
Sep 05, 2018 3.200 3.200 3.050 3.100 369,732 -0.15(-4.62%)
Sep 04, 2018 3.200 3.300 3.100 3.250 436,007 +0.05(+1.56%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 30, 2018 3.350 3.386 3.200 3.250 247,935 -0.10(-2.99%)
Aug 29, 2018 3.150 3.450 3.100 3.350 830,857 +0.20(+6.35%)
Aug 28, 2018 3.400 3.450 3.150 3.150 673,495 -0.25(-7.35%)
Aug 27, 2018 3.400 3.500 3.350 3.400 437,483 +0.00(+0.00%)
Aug 24, 2018 3.600 3.650 3.350 3.400 568,200 -0.10(-2.86%)
Aug 23, 2018 3.600 3.650 3.400 3.500 751,624 -0.10(-2.78%)
Aug 22, 2018 3.250 3.650 3.150 3.600 1,610,394 +0.45(+14.29%)
Aug 21, 2018 3.200 3.300 3.050 3.150 622,021 +0.00(+0.00%)
Aug 20, 2018 3.000 3.225 3.000 3.150 456,850 +0.05(+1.61%)
Aug 17, 2018 3.000 3.100 2.950 3.100 417,900 +0.10(+3.33%)
Aug 16, 2018 3.000 3.025 2.900 3.000 440,648 +0.00(+0.00%)
Aug 15, 2018 3.100 3.100 2.800 3.000 928,754 -0.15(-4.76%)
Aug 14, 2018 3.100 3.225 3.100 3.150 631,399 +0.05(+1.61%)
Aug 13, 2018 3.400 3.400 3.050 3.100 657,230 -0.25(-7.46%)
Aug 10, 2018 3.200 3.450 3.100 3.350 1,019,900 +0.15(+4.69%)
Aug 09, 2018 3.250 3.300 3.150 3.200 490,231 -0.05(-1.54%)
Aug 08, 2018 3.300 3.350 3.200 3.250 541,425 -0.05(-1.52%)
Aug 07, 2018 3.550 3.625 3.300 3.300 797,123 -0.20(-5.71%)
Aug 06, 2018 3.250 3.550 3.200 3.500 933,023 +0.30(+9.37%)
Aug 03, 2018 3.150 3.400 3.150 3.200 886,100 +0.00(+0.00%)
Aug 02, 2018 3.250 3.300 3.100 3.200 1,194,974 -0.10(-3.03%)
Aug 01, 2018 3.300 3.350 3.050 3.300 1,133,693 +0.00(+0.00%)
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%)
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.