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 )

117.70 +1.61 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2005 0.0007 0.0008 0.0007 0.0007 2,138,820 +0.00(+0.00%)
Oct 28, 2005 0.0006 0.0007 0.0006 0.0007 667,011 +0.00(+7.14%)
Oct 27, 2005 0.0007 0.0007 0.0007 0.0007 106,892 +0.00(+16.67%)
Oct 26, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2005 0.0006 0.0006 0.0006 0.0006 619,979 +0.00(+0.00%)
Oct 24, 2005 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 21, 2005 0.0006 0.0006 0.0006 0.0006 213,785 +0.00(+4.35%)
Oct 20, 2005 0.0005 0.0005 0.0005 0.0005 1,069,677 -0.00(-4.17%)
Oct 19, 2005 0.0007 0.0007 0.0005 0.0006 1,325,472 -0.00(-20.00%)
Oct 18, 2005 0.0007 0.0007 0.0007 0.0007 1,878,322 -0.00(-3.23%)
Oct 17, 2005 0.0009 0.0011 0.0007 0.0007 8,774,327 +0.00(+3.33%)
Oct 14, 2005 0.0004 0.0010 0.0004 0.0007 13,776,412 +0.00(+100.00%)
Oct 12, 2005 0.0004 0.0004 0.0003 0.0004 717,709 -0.00(-11.76%)
Oct 11, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 10, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 07, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 06, 2005 0.0005 0.0005 0.0004 0.0004 5,438,712 -0.00(-19.05%)
Oct 05, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 04, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 03, 2005 0.0005 0.0005 0.0005 0.0005 132,547 +0.00(+5.00%)
Sep 30, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 29, 2005 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Sep 28, 2005 0.0005 0.0005 0.0005 0.0005 1,197,200 +0.00(+0.00%)
Sep 27, 2005 0.0004 0.0005 0.0004 0.0005 5,643,946 +0.00(+0.00%)
Sep 26, 2005 0.0005 0.0005 0.0005 0.0005 374,125 +0.00(+0.00%)
Sep 23, 2005 0.0005 0.0005 0.0005 0.0005 1,090,307 -0.00(-42.86%)
Sep 21, 2005 0.0005 0.0008 0.0005 0.0008 4,275,717 +0.00(+75.00%)
Sep 19, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 16, 2005 0.0005 0.0005 0.0005 0.0005 171,028 +0.00(+0.00%)
Sep 15, 2005 0.0005 0.0005 0.0005 0.0005 256,543 -0.00(-20.00%)
Sep 14, 2005 0.0007 0.0007 0.0006 0.0006 1,115,962 -0.00(-7.41%)
Sep 13, 2005 0.0006 0.0006 0.0006 0.0006 85,514 -0.00(-3.57%)
Sep 12, 2005 0.0007 0.0007 0.0007 0.0007 1,282,715 +0.00(+0.00%)
Sep 09, 2005 0.0007 0.0007 0.0006 0.0007 3,317,251 -0.00(-15.15%)
Sep 08, 2005 0.0008 0.0008 0.0008 0.0008 263,666 -0.00(-5.71%)
Sep 07, 2005 0.0007 0.0008 0.0007 0.0008 521,637 +0.00(+20.69%)
Sep 06, 2005 0.0006 0.0007 0.0006 0.0007 2,424,331 +0.00(+3.57%)
Sep 02, 2005 0.0007 0.0007 0.0006 0.0007 823,075 -0.00(-6.67%)
Sep 01, 2005 0.0007 0.0007 0.0007 0.0007 213,785 -0.00(-3.23%)
Aug 31, 2005 0.0007 0.0007 0.0007 0.0007 2,968,125 +0.00(+0.00%)
Aug 30, 2005 0.0008 0.0008 0.0007 0.0007 1,316,309 +0.00(+3.33%)
Aug 29, 2005 0.0007 0.0009 0.0007 0.0007 2,784,560 -0.00(-14.29%)
Aug 26, 2005 0.0008 0.0008 0.0008 0.0008 988,759 +0.00(+0.00%)
Aug 25, 2005 0.0008 0.0011 0.0008 0.0008 1,218,579 -0.00(-22.22%)
Aug 24, 2005 0.0012 0.0012 0.0008 0.0011 131,478 -0.00(-10.00%)
Aug 23, 2005 0.0008 0.0012 0.0008 0.0012 898,362 +0.00(+35.13%)
Aug 22, 2005 0.0009 0.0009 0.0008 0.0009 2,001,035 -0.00(-7.50%)
Aug 19, 2005 0.0011 0.0011 0.0009 0.0009 1,688,908 -0.00(-13.04%)
Aug 18, 2005 0.0009 0.0012 0.0009 0.0011 6,773,108 +0.00(+15.00%)
Aug 17, 2005 0.0012 0.0012 0.0009 0.0009 1,417,827 -0.00(-20.00%)
Aug 16, 2005 0.0009 0.0012 0.0008 0.0012 2,243,468 +0.00(+25.00%)
Aug 15, 2005 0.0011 0.0011 0.0009 0.0009 959,898 +0.00(+0.00%)
Aug 12, 2005 0.0012 0.0012 0.0009 0.0009 2,172,064 -0.00(-20.00%)
Aug 10, 2005 0.0009 0.0015 0.0009 0.0012 9,314,008 +0.00(+25.00%)
Aug 09, 2005 0.0009 0.0009 0.0008 0.0009 820,937 -0.00(-11.11%)
Aug 08, 2005 0.0012 0.0013 0.0009 0.0011 5,431,379 -0.00(-10.00%)
Aug 05, 2005 0.0019 0.0019 0.0007 0.0012 13,804,987 +0.00(+28.20%)
Aug 02, 2005 0.0011 0.0011 0.0008 0.0009 4,452,757 -0.00(-17.02%)
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.