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 (%)
Mar 31, 2016 4.518 4.600 4.518 4.600 12,280 +0.09(+2.06%)
Mar 30, 2016 4.543 4.565 4.471 4.507 2,879 +0.16(+3.61%)
Mar 28, 2016 4.350 4.350 4.350 80 -0.12(-2.75%)
Mar 24, 2016 4.473 4.473 4.473 0 -0.06(-1.30%)
Mar 23, 2016 4.600 4.600 4.532 4.532 5,930 -0.13(-2.77%)
Mar 22, 2016 4.656 4.661 4.656 4.661 11,265 -0.02(-0.41%)
Mar 21, 2016 4.804 4.804 4.680 4.680 6,566 -0.08(-1.68%)
Mar 18, 2016 4.981 4.981 4.750 4.760 2,991 -0.24(-4.80%)
Mar 17, 2016 4.880 5.000 4.880 5.000 6,480 +0.24(+5.11%)
Mar 16, 2016 4.700 4.757 4.650 4.757 21,873 +0.10(+2.08%)
Mar 15, 2016 4.655 4.660 4.505 4.660 2,875 -0.15(-3.12%)
Mar 14, 2016 4.730 4.810 4.730 4.810 975 +0.13(+2.78%)
Mar 11, 2016 4.691 4.704 4.608 4.680 33,543 +0.07(+1.47%)
Mar 10, 2016 4.443 4.612 4.443 4.612 5,879 +0.12(+2.70%)
Mar 09, 2016 4.550 4.550 4.361 4.491 6,124 +0.03(+0.70%)
Mar 08, 2016 4.292 4.460 4.240 4.460 16,107 +0.11(+2.51%)
Mar 07, 2016 4.266 4.390 4.210 4.351 12,245 +0.23(+5.58%)
Mar 04, 2016 3.831 4.171 3.810 4.121 37,375 +0.32(+8.45%)
Mar 03, 2016 3.710 3.820 3.686 3.800 32,768 +0.07(+1.88%)
Mar 02, 2016 3.653 3.744 3.653 3.730 36,235 +0.13(+3.74%)
Mar 01, 2016 3.757 3.757 3.510 3.596 321,228 -0.09(-2.57%)
Feb 29, 2016 3.825 3.850 3.680 3.691 198,321 -0.06(-1.72%)
Feb 26, 2016 3.798 3.825 3.693 3.755 73,983 +0.06(+1.73%)
Feb 25, 2016 3.707 3.771 3.650 3.691 23,872 -0.04(-1.05%)
Feb 24, 2016 3.645 3.770 3.570 3.730 14,159 -0.00(-0.11%)
Feb 23, 2016 3.924 4.002 3.730 3.734 25,721 -0.26(-6.44%)
Feb 22, 2016 4.000 3.921 3.991 29,247 +0.16(+4.06%)
Feb 19, 2016 3.811 3.910 3.723 3.835 13,246 -0.08(-2.09%)
Feb 18, 2016 4.035 4.083 3.917 3.917 26,830 -0.12(-3.07%)
Feb 17, 2016 3.968 4.078 3.910 4.041 23,143 +0.16(+4.15%)
Feb 16, 2016 3.914 3.914 3.791 3.880 38,346 +0.03(+0.78%)
Feb 12, 2016 3.850 3.850 3.850 0 +0.18(+4.76%)
Feb 11, 2016 3.700 3.871 3.580 3.675 24,771 -0.11(-2.83%)
Feb 10, 2016 3.694 3.898 3.616 3.782 36,627 +0.07(+1.94%)
Feb 09, 2016 4.189 4.189 3.710 3.710 18,938 -0.49(-11.67%)
Feb 08, 2016 4.165 4.310 4.161 4.200 33,423 -0.08(-1.91%)
Feb 05, 2016 4.418 4.418 4.265 4.282 17,274 -0.13(-2.98%)
Feb 04, 2016 4.432 4.562 4.330 4.413 25,478 +0.10(+2.27%)
Feb 03, 2016 4.211 4.430 4.151 4.315 18,660 +0.21(+5.23%)
Feb 02, 2016 4.122 4.160 4.020 4.101 26,790 -0.24(-5.51%)
Feb 01, 2016 4.460 4.585 4.330 4.340 24,038 -0.33(-7.13%)
Jan 29, 2016 4.642 4.888 4.560 4.673 20,011 -0.08(-1.62%)
Jan 28, 2016 4.678 4.790 4.615 4.750 20,148 +0.24(+5.32%)
Jan 27, 2016 4.343 4.675 4.343 4.510 22,099 +0.13(+2.87%)
Jan 26, 2016 4.295 4.450 4.270 4.384 15,253 +0.19(+4.63%)
Jan 25, 2016 4.668 4.759 4.190 4.190 69,897 -0.70(-14.34%)
Jan 22, 2016 4.871 4.987 4.870 4.892 15,962 +0.28(+6.15%)
Jan 21, 2016 4.220 4.641 4.220 4.608 18,217 +0.34(+8.02%)
Jan 20, 2016 4.040 4.287 3.871 4.266 14,615 +0.12(+2.77%)
Jan 19, 2016 4.282 4.372 4.151 4.151 30,625 -0.31(-6.85%)
Jan 15, 2016 4.456 4.456 4.456 0 -0.11(-2.52%)
Jan 14, 2016 4.414 4.589 4.349 4.571 17,689 +0.16(+3.65%)
Jan 13, 2016 4.606 4.645 4.400 4.410 10,884 -0.12(-2.61%)
Jan 12, 2016 4.559 4.650 4.310 4.528 57,613 +0.03(+0.62%)
Jan 11, 2016 4.672 4.672 4.420 4.500 79,049 -0.15(-3.25%)
Jan 08, 2016 4.782 4.782 4.517 4.651 17,562 -0.06(-1.23%)
Jan 07, 2016 4.744 4.960 4.709 4.709 17,360 +0.03(+0.62%)
Jan 06, 2016 4.998 4.998 4.680 4.680 19,003 -0.50(-9.57%)
Jan 05, 2016 5.550 5.620 5.110 5.176 6,626 -0.40(-7.25%)
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.