Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

The Ensign Group IN (NQ: ENSG )

118.66 +0.16 (+0.14%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	9.941	10.03	9.941	9.991	0	-0.04(-0.39%)
Sep 26, 2013	10.07	10.07	9.909	10.03	481,372	-0.02(-0.18%)
Sep 25, 2013	10.03	10.09	9.990	10.05	483,003	+0.02(+0.22%)
Sep 24, 2013	10.17	10.20	9.980	10.03	190,846	-0.15(-1.52%)
Sep 23, 2013	10.01	10.20	9.871	10.18	165,666	+0.17(+1.74%)
Sep 20, 2013	9.978	10.10	9.882	10.01	0	+0.04(+0.36%)
Sep 19, 2013	9.952	9.973	9.889	9.971	127,091	+0.07(+0.76%)
Sep 18, 2013	9.980	9.980	9.732	9.896	0	-0.08(-0.85%)
Sep 17, 2013	9.698	10.000	9.643	9.980	0	+0.28(+2.91%)
Sep 16, 2013	9.621	9.778	9.541	9.698	0	+0.04(+0.43%)
Sep 13, 2013	9.657	9.737	9.565	9.657	0	+0.05(+0.53%)
Sep 12, 2013	9.628	9.657	9.507	9.606	0	-0.05(-0.52%)
Sep 11, 2013	9.640	9.724	9.589	9.657	0	+0.02(+0.20%)
Sep 10, 2013	9.515	9.657	9.402	9.638	267,180	+0.15(+1.58%)
Sep 09, 2013	9.510	9.529	9.425	9.488	0	+0.02(+0.26%)
Sep 06, 2013	9.454	9.493	9.326	9.464	0	+0.07(+0.72%)
Sep 05, 2013	9.413	9.490	9.321	9.396	260,611	-0.04(-0.38%)
Sep 04, 2013	9.365	9.476	9.365	9.432	0	-0.07(-0.71%)

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.

Search Hotels in Burlingame

Find A Business

or Browse Listings

The Ensign Group IN (NQ: ENSG )

Historical Prices