Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

116.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Jan 31, 2008 2.397 2.397 2.250 2.294 119,737 -0.13(-5.22%)
Jan 30, 2008 2.491 2.512 2.421 2.421 619,863 -0.05(-1.90%)
Jan 29, 2008 2.456 2.472 2.444 2.467 23,584 +0.00(+0.00%)
Jan 28, 2008 2.395 2.631 2.391 2.467 127,151 +0.02(+0.67%)
Jan 25, 2008 2.491 2.502 2.444 2.451 69,818 -0.04(-1.41%)
Jan 24, 2008 2.502 2.502 2.451 2.486 290,966 -0.01(-0.38%)
Jan 23, 2008 2.561 2.624 2.484 2.495 166,966 -0.08(-3.26%)
Jan 22, 2008 2.769 2.783 2.479 2.580 167,898 +0.02(+0.64%)
Jan 21, 2008 2.502 2.626 2.502 2.563 62,724 +0.00(+0.00%)
Jan 18, 2008 2.502 2.626 2.502 2.563 62,724 +0.04(+1.58%)
Jan 17, 2008 2.514 2.807 2.495 2.524 50,812 +0.02(+0.84%)
Jan 16, 2008 2.472 2.526 2.472 2.502 482,677 +0.03(+1.13%)
Jan 15, 2008 2.573 2.580 2.362 2.474 113,148 -0.10(-3.73%)
Jan 14, 2008 2.514 2.676 2.514 2.570 132,260 +0.05(+2.04%)
Jan 11, 2008 2.573 2.573 2.510 2.519 66,966 -0.10(-3.92%)
Jan 10, 2008 2.640 2.669 2.502 2.622 797,019 -0.01(-0.53%)
Jan 09, 2008 2.605 2.732 2.596 2.636 176,416 +0.04(+1.35%)
Jan 08, 2008 2.669 2.736 2.587 2.601 245,751 -0.06(-2.37%)
Jan 07, 2008 2.587 2.760 2.573 2.664 301,232 +0.09(+3.55%)
Jan 04, 2008 2.900 2.959 2.521 2.573 464,432 -0.39(-13.04%)
Jan 03, 2008 3.216 3.228 2.877 2.959 415,497 -0.26(-8.00%)
Jan 02, 2008 3.337 3.389 3.213 3.216 72,977 -0.15(-4.51%)
Jan 01, 2008 3.376 3.457 3.251 3.368 235,117 +0.00(+0.00%)
Dec 31, 2007 3.376 3.457 3.251 3.368 235,117 +0.06(+1.91%)
Dec 28, 2007 3.265 3.403 3.216 3.305 187,054 +0.04(+1.22%)
Dec 27, 2007 3.426 3.492 3.228 3.265 241,826 -0.20(-5.68%)
Dec 26, 2007 3.370 3.473 3.169 3.461 175,667 +0.09(+2.64%)
Dec 24, 2007 2.842 3.380 2.842 3.373 454,359 +0.54(+19.17%)
Dec 21, 2007 3.099 3.246 2.830 2.830 1,708,798 -0.27(-8.68%)
Dec 20, 2007 3.277 3.286 3.017 3.099 213,473 -0.18(-5.56%)
Dec 19, 2007 3.452 3.452 3.281 3.281 125,624 -0.11(-3.37%)
Dec 18, 2007 3.663 3.663 3.396 3.396 111,207 -0.26(-7.04%)
Dec 17, 2007 3.649 3.670 3.649 3.653 28,031 +0.00(+0.13%)
Dec 14, 2007 3.578 3.649 3.569 3.649 96,443 +0.08(+2.23%)
Dec 13, 2007 3.660 3.686 3.567 3.569 77,869 -0.11(-3.11%)
Dec 12, 2007 3.742 3.765 3.684 3.684 87,652 -0.07(-1.87%)
Dec 11, 2007 3.789 3.789 3.695 3.754 158,479 -0.04(-0.93%)
Dec 10, 2007 3.768 3.798 3.768 3.789 88,443 +0.03(+0.87%)
Dec 07, 2007 3.777 3.810 3.730 3.756 36,771 -0.03(-0.68%)
Dec 06, 2007 3.779 3.794 3.777 3.782 32,388 +0.00(+0.12%)
Dec 05, 2007 3.861 3.861 3.742 3.777 30,353 -0.08(-2.12%)
Dec 04, 2007 3.859 3.861 3.836 3.859 12,399 -0.00(-0.00%)
Dec 03, 2007 3.859 3.859 3.853 3.859 6,845 +0.00(+0.00%)
Nov 30, 2007 3.847 3.859 3.815 3.859 18,043 +0.05(+1.23%)
Nov 29, 2007 3.789 3.812 3.777 3.812 58,376 +0.05(+1.24%)
Nov 28, 2007 3.784 3.801 3.765 3.765 38,909 +0.00(+0.06%)
Nov 27, 2007 3.765 3.798 3.744 3.763 92,355 -0.00(-0.06%)
Nov 26, 2007 3.765 3.777 3.754 3.765 32,923 +0.00(+0.12%)
Nov 23, 2007 3.765 3.768 3.740 3.761 23,088 +0.00(+0.12%)
Nov 21, 2007 3.803 3.803 3.754 3.756 21,776 -0.04(-1.11%)
Nov 20, 2007 3.824 3.824 3.777 3.798 63,558 -0.02(-0.49%)
Nov 19, 2007 3.824 3.845 3.817 3.817 9,094 -0.04(-0.97%)
Nov 16, 2007 3.819 3.859 3.812 3.854 57,675 +0.02(+0.49%)
Nov 15, 2007 3.885 3.887 3.808 3.836 114,289 -0.05(-1.20%)
Nov 14, 2007 3.894 3.894 3.861 3.882 825,260 -0.01(-0.30%)
Nov 13, 2007 3.754 3.894 3.754 3.894 137,182 +0.12(+3.22%)
Nov 12, 2007 3.742 3.782 3.700 3.772 420,230 -0.00(-0.06%)
Nov 09, 2007 3.649 3.826 3.513 3.775 2,293,375 +3.77(+806900.63%)
Jun 08, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 07, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 06, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 05, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 04, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 01, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 31, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 30, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 29, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 25, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 24, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 23, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 22, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 21, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 18, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 17, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 16, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 15, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 14, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 11, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 10, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 09, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 08, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 07, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 04, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 03, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 02, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 01, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 30, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 27, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 26, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 25, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 24, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 23, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 20, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 19, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 18, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 17, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 16, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 13, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 12, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 11, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 10, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 09, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 05, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 04, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 03, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 02, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 30, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 29, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 28, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 27, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 26, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 22, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 21, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 20, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 19, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 16, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 15, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 14, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 13, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 12, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 09, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 08, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 07, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 06, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 05, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 02, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 01, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 28, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 27, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 26, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 23, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 22, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 21, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 20, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 16, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 15, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 14, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 13, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 12, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 09, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 08, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 07, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 06, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 05, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 02, 2007 0.0005 0.0005 0.0005 0.0005 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 Burlingame.com & California Media Partners, LLC. All rights reserved.