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

Ensign Energy Services Inc (OP: ESVIF )

1.700 +0.105 (+6.58%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 10, 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 (%)
Oct 31, 2016 6.200 6.200 6.030 6.030 1,146 -0.31(-4.89%)
Oct 26, 2016 6.340 6.340 6.340 25 -0.06(-0.93%)
Oct 25, 2016 6.680 6.680 6.399 6.399 16,374 -0.45(-6.51%)
Oct 19, 2016 6.845 6.845 6.845 0 +0.25(+3.73%)
Oct 18, 2016 6.599 6.599 6.599 6.599 600 +0.24(+3.83%)
Oct 17, 2016 6.356 6.356 6.356 6.356 1,451 -0.08(-1.31%)
Oct 14, 2016 6.440 6.440 6.440 6.440 299 +0.14(+2.28%)
Oct 13, 2016 6.230 6.306 6.230 6.296 3,307 +0.05(+0.74%)
Oct 12, 2016 6.250 6.250 6.250 6.250 1,325 +0.30(+5.04%)
Oct 06, 2016 5.950 5.950 5.950 0 +0.28(+5.01%)
Oct 03, 2016 5.666 5.666 5.666 102 -0.11(-1.97%)
Sep 30, 2016 5.730 5.780 5.730 5.780 428 -0.24(-3.99%)
Sep 29, 2016 5.960 6.020 5.960 6.020 347 +0.64(+11.90%)
Sep 28, 2016 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Sep 27, 2016 5.380 5.380 5.380 5.380 229 -0.25(-4.44%)
Sep 26, 2016 5.630 5.630 5.630 5.630 140 -0.05(-0.92%)
Sep 22, 2016 5.682 5.682 5.682 80 +0.05(+0.93%)
Sep 21, 2016 5.570 5.650 5.570 5.630 4,925 +0.10(+1.81%)
Sep 20, 2016 5.527 5.535 5.527 5.530 1,855 -0.01(-0.18%)
Sep 19, 2016 5.570 5.570 5.540 5.540 5,171 -0.31(-5.30%)
Sep 14, 2016 5.850 5.850 5.850 53 -0.02(-0.34%)
Sep 12, 2016 5.870 5.870 5.870 0 -0.28(-4.55%)
Sep 08, 2016 6.150 6.150 6.150 0 +0.09(+1.55%)
Sep 06, 2016 6.056 6.056 6.056 85 +0.03(+0.44%)
Sep 02, 2016 6.030 6.030 6.030 0 +0.20(+3.40%)
Sep 01, 2016 5.835 5.835 5.832 5.832 404 -0.03(-0.54%)
Aug 30, 2016 5.863 5.863 5.863 85 -0.01(-0.11%)
Aug 29, 2016 5.840 5.870 5.840 5.870 1,030 -0.13(-2.17%)
Aug 26, 2016 5.960 6.000 5.960 6.000 917 +0.12(+2.04%)
Aug 25, 2016 5.894 5.894 5.880 5.880 5,235 -0.06(-0.96%)
Aug 24, 2016 5.960 5.960 5.897 5.937 19,345 -0.01(-0.22%)
Aug 23, 2016 5.872 5.950 5.872 5.950 10,391 -0.08(-1.33%)
Aug 18, 2016 6.030 6.030 6.030 0 +0.21(+3.61%)
Aug 17, 2016 5.820 5.820 5.820 5.820 137 -0.08(-1.36%)
Aug 16, 2016 5.890 5.900 5.890 5.900 2,000 +0.38(+6.86%)
Aug 12, 2016 5.521 5.521 5.521 0 +0.01(+0.19%)
Aug 11, 2016 5.552 5.552 5.511 5.511 27,690 -0.10(-1.77%)
Aug 10, 2016 5.678 5.678 5.610 5.610 1,333 -0.02(-0.43%)
Aug 09, 2016 5.860 5.860 5.634 5.634 428 -0.04(-0.63%)
Aug 08, 2016 5.670 5.670 5.670 5.670 463 +0.19(+3.47%)
Aug 05, 2016 5.479 5.480 5.479 5.480 593 +0.05(+0.92%)
Aug 03, 2016 5.430 5.430 5.430 0 +0.20(+3.79%)
Aug 02, 2016 5.220 5.235 5.220 5.231 7,060 -0.19(-3.48%)
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.