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 )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 27, 2005 0.0005 0.0005 0.0005 0.0005 470,328 +0.00(+0.00%)
May 26, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 25, 2005 0.0005 0.0005 0.0005 0.0005 619,979 +0.00(+0.00%)
May 24, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 23, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 20, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 19, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 18, 2005 0.0006 0.0009 0.0005 0.0005 8,338,931 +0.00(+33.33%)
May 17, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 16, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 13, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 12, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 11, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 10, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 09, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 06, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 05, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 04, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 03, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 02, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 29, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 28, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 27, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 26, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 25, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 22, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 21, 2005 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 20, 2005 0.0004 0.0004 0.0004 0.0004 602,876 -0.00(-50.00%)
Apr 15, 2005 0.0005 0.0009 0.0005 0.0007 4,720,605 +0.00(+200.00%)
Apr 13, 2005 0.0002 0.0002 0.0002 0.0002 235,164 +0.00(+0.00%)
Apr 12, 2005 0.0004 0.0004 0.0002 0.0002 1,310,079 -0.00(-60.00%)
Apr 07, 2005 0.0011 0.0011 0.0005 0.0006 5,810,699 -0.00(-16.67%)
Apr 05, 2005 0.0007 0.0007 0.0007 0.0007 38,481 +0.00(+200.00%)
Apr 01, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 31, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 30, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 29, 2005 0.0004 0.0004 0.0002 0.0002 864,977 -0.00(-66.67%)
Mar 24, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 23, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 22, 2005 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Mar 21, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 18, 2005 0.0007 0.0007 0.0007 0.0007 10,689 +0.00(+50.00%)
Mar 16, 2005 0.0007 0.0007 0.0005 0.0005 102,617 -0.00(-28.57%)
Mar 14, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 11, 2005 0.0007 0.0007 0.0007 0.0007 4,275 +0.00(+40.00%)
Mar 10, 2005 0.0005 0.0005 0.0005 0.0005 2,137 -0.00(-33.33%)
Mar 08, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 07, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 04, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 03, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 02, 2005 0.0007 0.0007 0.0007 0.0007 21,378 -0.00(-25.00%)
Feb 28, 2005 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 25, 2005 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Feb 24, 2005 0.0004 0.0009 0.0004 0.0009 763,643 +0.00(+300.00%)
Feb 22, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 18, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 17, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 16, 2005 0.0002 0.0002 0.0002 0.0002 128,271 +0.00(+0.00%)
Feb 15, 2005 0.0002 0.0002 0.0002 0.0002 75,466 +0.00(+0.00%)
Feb 14, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 11, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 10, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 09, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 08, 2005 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 07, 2005 0.0002 0.0002 0.0002 0.0002 2,137 -0.00(-66.67%)
Feb 03, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 02, 2005 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 01, 2005 0.0007 0.0007 0.0007 0.0007 427,571 +0.00(+50.00%)
Jan 28, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 27, 2005 0.0005 0.0005 0.0005 0.0005 448,950 +0.00(+0.00%)
Jan 26, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 25, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 24, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 20, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 19, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 18, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 14, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 13, 2005 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 12, 2005 0.0005 0.0005 0.0005 0.0005 42,757 -0.00(-33.33%)
Jan 10, 2005 0.0007 0.0007 0.0007 0.0007 64,135 -0.00(-11.76%)
Jan 07, 2005 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 06, 2005 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2005 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 04, 2005 0.0009 0.0009 0.0008 0.0008 42,757 +0.00(+13.33%)
Jan 03, 2005 0.0005 0.0007 0.0004 0.0007 4,532,260 +0.00(+200.00%)
Dec 30, 2004 0.0002 0.0002 0.0002 0.0002 480,590 +0.00(+0.00%)
Dec 29, 2004 0.0002 0.0007 0.0002 0.0002 2,007,449 -0.00(-60.00%)
Dec 27, 2004 0.0002 0.0006 0.0002 0.0006 889,349 +0.00(+150.00%)
Dec 22, 2004 0.0002 0.0002 0.0002 0.0002 213,785 +0.00(+0.00%)
Dec 21, 2004 0.0002 0.0002 0.0002 0.0002 8,551 -0.00(-33.33%)
Dec 17, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 16, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 15, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 14, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 13, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 10, 2004 0.0004 0.0004 0.0004 0.0004 277,921 +0.00(+0.00%)
Dec 09, 2004 0.0004 0.0004 0.0004 0.0004 38,481 -0.00(-50.00%)
Dec 07, 2004 0.0005 0.0007 0.0005 0.0007 1,154,443 +0.00(+50.00%)
Dec 02, 2004 0.0009 0.0012 0.0005 0.0005 7,771,116 +0.00(+150.00%)
Nov 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 19, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 18, 2004 0.0002 0.0002 0.0002 0.0002 21,378 +0.00(+0.00%)
Nov 17, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 16, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 15, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 12, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 10, 2004 0.0002 0.0002 0.0002 0.0002 44,895 -0.00(-20.00%)
Nov 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 08, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 04, 2004 0.0002 0.0002 0.0002 0.0002 10,689 -0.00(-50.00%)
Nov 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 29, 2004 0.0002 0.0005 0.0002 0.0005 235,164 -0.00(-20.00%)
Oct 28, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 27, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 26, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 22, 2004 0.0006 0.0006 0.0006 0.0006 812,386 +0.00(+0.00%)
Oct 21, 2004 0.0006 0.0006 0.0006 0.0006 855,143 +0.00(+25.00%)
Oct 20, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 19, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 18, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 15, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 14, 2004 0.0005 0.0005 0.0005 0.0005 2,137 +0.00(+0.00%)
Oct 13, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 12, 2004 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Oct 11, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 08, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 07, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 04, 2004 0.0005 0.0005 0.0005 0.0005 598,600 +0.00(+0.00%)
Oct 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 30, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 29, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 28, 2004 0.0005 0.0005 0.0005 0.0005 346,333 +0.00(+0.00%)
Sep 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 21, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 20, 2004 0.0005 0.0005 0.0005 0.0005 42,757 +0.00(+0.00%)
Sep 17, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 16, 2004 0.0005 0.0005 0.0005 0.0005 320,678 -0.00(-50.00%)
Sep 14, 2004 0.0009 0.0009 0.0006 0.0009 130,409 +0.00(+233.33%)
Sep 07, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 03, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 02, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 01, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 31, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 27, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 25, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 20, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 19, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 18, 2004 0.0003 0.0003 0.0003 0.0003 21,378 +0.00(+0.00%)
Aug 17, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 16, 2004 0.0003 0.0003 0.0003 0.0003 4,275 -0.00(-20.00%)
Aug 13, 2004 0.0004 0.0004 0.0004 0.0004 1,282,715 +0.00(+50.00%)
Aug 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 10, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 06, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 04, 2004 0.0002 0.0002 0.0002 0.0002 4,275 -0.00(-50.00%)
Aug 02, 2004 0.0005 0.0005 0.0005 0.0005 42,757 +0.00(+100.00%)
Jul 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 28, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 27, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 22, 2004 0.0002 0.0002 0.0002 0.0002 42,757 +0.00(+0.00%)
Jul 21, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 20, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 19, 2004 0.0002 0.0002 0.0002 0.0002 42,757 -0.00(-50.00%)
Jul 15, 2004 0.0005 0.0005 0.0005 0.0005 641,357 +0.00(+100.00%)
Jul 13, 2004 0.0002 0.0002 0.0002 0.0002 791,007 -0.00(-33.33%)
Jul 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 08, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 07, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 06, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 02, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 01, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 30, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 29, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 28, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 25, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 24, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 23, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 22, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 21, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 18, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 17, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 16, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 15, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 14, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 10, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 08, 2004 0.0004 0.0004 0.0004 0.0004 21,378 +0.00(+50.00%)
Jun 03, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 02, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
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.