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 )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 0.0006 0.0007 0.0005 0.0005 4,788,803 -0.00(-17.86%)
Jan 29, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 28, 2004 0.0007 0.0007 0.0007 0.0007 256,543 -0.00(-20.00%)
Jan 26, 2004 0.0008 0.0008 0.0008 0.0008 213,785 +0.00(+75.00%)
Jan 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2004 0.0005 0.0005 0.0005 0.0005 8,551 +0.00(+0.00%)
Jan 20, 2004 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Jan 16, 2004 0.0005 0.0005 0.0005 0.0005 21,378 -0.00(-9.09%)
Jan 15, 2004 0.0005 0.0005 0.0005 0.0005 342,057 +0.00(+10.00%)
Jan 14, 2004 0.0006 0.0006 0.0005 0.0005 1,924,072 -0.00(-23.08%)
Jan 13, 2004 0.0006 0.0006 0.0006 0.0006 427,571 +0.00(+4.00%)
Jan 12, 2004 0.0006 0.0006 0.0006 0.0006 4,275 -0.00(-16.67%)
Jan 09, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 08, 2004 0.0007 0.0007 0.0007 0.0007 213,785 -0.00(-14.29%)
Jan 07, 2004 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2004 0.0009 0.0009 0.0008 0.0008 855,143 +0.00(+0.00%)
Jan 02, 2004 0.0008 0.0009 0.0008 0.0008 243,715 +0.00(+0.00%)
Dec 31, 2003 0.0008 0.0011 0.0008 0.0008 4,527,984 +0.00(+0.00%)
Dec 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 22, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 19, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 18, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 17, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 16, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 15, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 12, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 11, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 10, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 08, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 05, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 04, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 03, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 02, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 01, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 28, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 25, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 21, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 20, 2003 0.0008 0.0008 0.0008 0.0008 855 -0.00(-5.41%)
Nov 19, 2003 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 18, 2003 0.0011 0.0011 0.0008 0.0009 1,527,713 -0.00(-26.00%)
Nov 14, 2003 0.0011 0.0013 0.0011 0.0012 4,329,163 +0.00(+11.11%)
Nov 13, 2003 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 12, 2003 0.0011 0.0011 0.0011 0.0011 10,689 +0.00(+0.00%)
Nov 11, 2003 0.0021 0.0021 0.0011 0.0011 3,658,410 +0.00(+80.00%)
Nov 06, 2003 0.0007 0.0007 0.0006 0.0006 2,685,150 -0.00(-16.67%)
Nov 05, 2003 0.0007 0.0009 0.0006 0.0007 2,526,948 +0.00(+100.00%)
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.