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 )

119.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2010 4.116 4.161 4.051 4.051 183,388 -0.05(-1.26%)
Mar 30, 2010 4.093 4.102 4.046 4.102 132,886 +0.02(+0.58%)
Mar 29, 2010 4.114 4.114 4.034 4.079 173,867 -0.03(-0.80%)
Mar 26, 2010 4.107 4.163 4.074 4.112 80,118 +0.00(+0.06%)
Mar 25, 2010 4.215 4.264 4.098 4.109 208,813 -0.10(-2.39%)
Mar 24, 2010 4.175 4.233 4.147 4.210 313,303 +0.04(+1.01%)
Mar 23, 2010 4.149 4.179 4.126 4.168 156,333 +0.02(+0.45%)
Mar 22, 2010 4.053 4.189 3.976 4.149 232,282 +0.06(+1.55%)
Mar 19, 2010 4.165 4.175 4.062 4.086 304,093 -0.06(-1.47%)
Mar 18, 2010 4.037 4.151 4.037 4.147 216,398 +0.10(+2.37%)
Mar 17, 2010 4.128 4.153 4.041 4.051 217,296 -0.08(-1.87%)
Mar 16, 2010 4.093 4.130 4.016 4.128 215,812 +0.04(+1.09%)
Mar 15, 2010 4.055 4.182 4.027 4.084 345,285 -0.07(-1.80%)
Mar 12, 2010 4.081 4.165 4.034 4.158 306,453 +0.07(+1.77%)
Mar 11, 2010 4.084 4.091 3.976 4.086 311,114 -0.03(-0.63%)
Mar 10, 2010 4.163 4.207 4.084 4.112 382,582 -0.07(-1.73%)
Mar 09, 2010 4.154 4.240 4.154 4.184 141,855 +0.01(+0.22%)
Mar 08, 2010 4.357 4.388 4.140 4.175 520,021 -0.18(-4.08%)
Mar 05, 2010 4.210 4.395 4.158 4.352 928,040 +0.17(+4.02%)
Mar 04, 2010 4.130 4.198 4.051 4.184 273,363 +0.06(+1.42%)
Mar 03, 2010 4.121 4.207 4.069 4.126 225,167 +0.02(+0.51%)
Mar 02, 2010 4.123 4.170 4.053 4.105 923,435 -0.00(-0.11%)
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.