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 (%)
May 31, 2019 0.3317 0.3360 0.3010 0.3150 4,792,600 -0.02(-4.60%)
May 30, 2019 0.3400 0.3900 0.3251 0.3302 5,682,180 +0.01(+3.09%)
May 29, 2019 0.3600 0.3670 0.3000 0.3203 8,194,406 -0.06(-16.85%)
May 28, 2019 0.4672 0.4700 0.3753 0.3852 3,711,970 -0.03(-6.35%)
May 24, 2019 0.4992 0.5482 0.3912 0.4113 3,846,900 +0.00(+0.32%)
May 23, 2019 0.5600 0.5800 0.4100 0.4100 3,973,265 -0.15(-26.22%)
May 22, 2019 0.7400 0.7496 0.5556 0.5557 2,811,769 -0.17(-23.39%)
May 21, 2019 0.6900 0.7946 0.6696 0.7254 2,937,299 +0.08(+12.80%)
May 20, 2019 0.8300 0.8300 0.6200 0.6431 4,087,220 -0.15(-18.62%)
May 17, 2019 0.9500 0.9859 0.7700 0.7902 2,099,200 -0.15(-15.69%)
May 16, 2019 1.060 1.070 0.9200 0.9372 1,699,887 -0.08(-8.12%)
May 15, 2019 1.110 1.110 1.010 1.020 1,307,058 -0.05(-4.67%)
May 14, 2019 1.140 1.240 1.060 1.070 1,543,119 -0.02(-1.83%)
May 13, 2019 1.240 1.250 1.070 1.090 1,429,412 -0.16(-12.80%)
May 10, 2019 1.370 1.393 1.240 1.250 1,300,200 -0.10(-7.41%)
May 09, 2019 1.470 1.470 1.320 1.350 1,537,819 -0.12(-8.16%)
May 08, 2019 1.560 1.600 1.460 1.470 689,274 -0.06(-3.92%)
May 07, 2019 1.620 1.642 1.470 1.530 1,079,322 -0.06(-3.77%)
May 06, 2019 1.570 1.610 1.460 1.590 843,072 -0.01(-0.63%)
May 03, 2019 1.650 1.700 1.530 1.600 1,046,900 +0.07(+4.58%)
May 02, 2019 1.790 1.820 1.510 1.530 1,622,749 -0.23(-13.07%)
May 01, 2019 1.750 1.760 1.550 1.760 1,216,703 +0.02(+1.15%)
Apr 30, 2019 1.950 1.950 1.720 1.740 1,115,879 -0.17(-8.90%)
Apr 29, 2019 1.920 1.960 1.890 1.910 450,757 -0.02(-1.04%)
Apr 26, 2019 1.990 2.010 1.850 1.930 560,800 -0.08(-3.98%)
Apr 25, 2019 2.070 2.100 2.000 2.010 289,390 -0.06(-2.90%)
Apr 24, 2019 2.290 2.290 2.030 2.070 897,521 -0.20(-8.81%)
Apr 23, 2019 2.190 2.300 2.140 2.270 1,509,017 +0.09(+4.13%)
Apr 22, 2019 2.100 2.190 2.030 2.180 529,717 +0.13(+6.34%)
Apr 18, 2019 2.060 2.130 1.970 2.050 687,400 -0.01(-0.49%)
Apr 17, 2019 2.000 2.080 1.980 2.060 389,863 +0.07(+3.52%)
Apr 16, 2019 1.940 2.000 1.880 1.990 206,505 +0.09(+4.74%)
Apr 15, 2019 1.940 1.950 1.840 1.900 245,927 -0.02(-1.04%)
Apr 12, 2019 1.990 2.030 1.890 1.920 526,500 +0.00(+0.00%)
Apr 11, 2019 1.960 1.990 1.909 1.920 222,324 -0.03(-1.54%)
Apr 10, 2019 1.960 2.030 1.900 1.950 411,266 +0.03(+1.56%)
Apr 09, 2019 2.110 2.120 1.910 1.920 582,046 -0.20(-9.43%)
Apr 08, 2019 2.120 2.181 2.110 2.120 438,042 +0.02(+0.95%)
Apr 05, 2019 2.030 2.140 1.990 2.100 416,100 +0.12(+6.06%)
Apr 04, 2019 1.970 2.020 1.840 1.980 267,616 +0.02(+1.02%)
Apr 03, 2019 1.850 2.040 1.850 1.960 856,478 +0.12(+6.52%)
Apr 02, 2019 1.830 1.850 1.760 1.840 237,396 +0.00(+0.00%)
Apr 01, 2019 1.790 1.860 1.790 1.840 228,446 +0.07(+3.95%)
Mar 29, 2019 1.880 1.900 1.750 1.770 581,400 -0.08(-4.32%)
Mar 28, 2019 1.790 1.850 1.730 1.850 174,596 -0.02(-1.07%)
Mar 27, 2019 1.890 1.941 1.700 1.870 815,693 -0.04(-2.09%)
Mar 26, 2019 1.880 1.990 1.874 1.910 247,720 +0.06(+3.24%)
Mar 25, 2019 1.900 1.910 1.800 1.850 483,731 -0.06(-3.14%)
Mar 22, 2019 2.110 2.110 1.900 1.910 616,800 -0.23(-10.75%)
Mar 21, 2019 2.140 2.190 2.050 2.140 352,112 +0.00(+0.00%)
Mar 20, 2019 2.030 2.210 1.990 2.140 881,287 +0.10(+4.90%)
Mar 19, 2019 2.030 2.050 1.970 2.040 349,787 +0.02(+0.99%)
Mar 18, 2019 2.010 2.050 1.940 2.020 701,914 +0.02(+1.00%)
Mar 15, 2019 1.850 2.000 1.790 2.000 1,800,000 +0.14(+7.53%)
Mar 14, 2019 1.750 1.890 1.710 1.860 847,454 +0.10(+5.68%)
Mar 13, 2019 1.740 1.810 1.680 1.760 427,973 +0.05(+2.92%)
Mar 12, 2019 1.660 1.720 1.630 1.710 308,548 +0.08(+4.91%)
Mar 11, 2019 1.530 1.630 1.527 1.630 303,988 +0.12(+7.95%)
Mar 08, 2019 1.620 1.620 1.490 1.510 696,500 -0.15(-9.04%)
Mar 07, 2019 1.640 1.700 1.550 1.660 346,921 +0.03(+1.84%)
Mar 06, 2019 1.760 1.770 1.600 1.630 419,492 -0.16(-8.94%)
Mar 05, 2019 1.780 1.790 1.665 1.790 409,890 +0.00(+0.00%)
Mar 04, 2019 1.780 1.850 1.700 1.790 501,352 +0.02(+1.13%)
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.