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:

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.479 6.757 6.361 6.738 617,234 +0.23(+3.54%)
Jul 28, 2011 6.598 6.681 6.496 6.508 441,183 -0.05(-0.76%)
Jul 27, 2011 6.767 6.804 6.553 6.558 549,447 -0.23(-3.36%)
Jul 26, 2011 6.738 6.823 6.612 6.785 510,139 +0.07(+1.06%)
Jul 25, 2011 6.724 6.873 6.700 6.714 417,285 -0.10(-1.53%)
Jul 22, 2011 6.785 6.916 6.693 6.819 788,308 -0.06(-0.90%)
Jul 21, 2011 6.838 6.961 6.800 6.880 593,753 +0.05(+0.69%)
Jul 20, 2011 7.120 7.272 6.809 6.833 780,641 -0.26(-3.68%)
Jul 19, 2011 7.056 7.156 6.994 7.094 476,125 +0.09(+1.32%)
Jul 18, 2011 7.025 7.054 6.906 7.001 792,371 +0.05(+0.65%)
Jul 15, 2011 7.241 7.493 6.833 6.956 2,185,792 -0.36(-4.87%)
Jul 14, 2011 7.462 7.530 7.269 7.312 512,575 -0.14(-1.85%)
Jul 13, 2011 7.568 7.595 7.417 7.450 486,244 -0.09(-1.16%)
Jul 12, 2011 7.426 7.592 7.426 7.538 298,758 +0.07(+0.99%)
Jul 11, 2011 7.390 7.474 7.307 7.464 646,835 -0.02(-0.22%)
Jul 08, 2011 7.670 7.670 7.357 7.481 934,463 -0.24(-3.07%)
Jul 07, 2011 7.630 7.746 7.576 7.718 471,952 +0.13(+1.69%)
Jul 06, 2011 7.267 7.602 7.267 7.590 716,975 +0.29(+3.93%)
Jul 05, 2011 7.118 7.312 7.106 7.303 866,877 +0.22(+3.08%)
Jul 01, 2011 7.220 7.220 6.847 7.084 1,639,683 -0.13(-1.74%)
Jun 30, 2011 7.355 7.440 7.156 7.210 1,488,896 -0.14(-1.84%)
Jun 29, 2011 7.604 7.625 7.319 7.345 818,667 -0.26(-3.40%)
Jun 28, 2011 7.656 7.689 7.592 7.604 811,705 -0.05(-0.67%)
Jun 27, 2011 7.686 7.738 7.603 7.655 713,536 -0.05(-0.71%)
Jun 24, 2011 7.650 7.724 7.567 7.710 1,538,299 +0.05(+0.68%)
Jun 23, 2011 7.572 7.733 7.534 7.657 428,644 +0.03(+0.40%)
Jun 22, 2011 7.636 7.681 7.591 7.627 301,953 -0.02(-0.28%)
Jun 21, 2011 7.667 7.717 7.570 7.648 356,253 +0.03(+0.34%)
Jun 20, 2011 7.579 7.665 7.553 7.622 366,897 +0.01(+0.09%)
Jun 17, 2011 7.563 7.641 7.518 7.615 695,339 +0.08(+1.10%)
Jun 16, 2011 7.466 7.577 7.335 7.532 513,905 +0.08(+1.02%)
Jun 15, 2011 7.432 7.579 7.397 7.456 453,994 +0.00(+0.03%)
Jun 14, 2011 7.421 7.532 7.328 7.454 529,649 +0.13(+1.71%)
Jun 13, 2011 7.110 7.371 7.110 7.328 564,388 +0.22(+3.13%)
Jun 10, 2011 7.008 7.190 7.008 7.106 521,922 +0.04(+0.50%)
Jun 09, 2011 6.942 7.113 6.918 7.070 307,809 +0.16(+2.37%)
Jun 08, 2011 6.888 6.987 6.881 6.907 530,164 -0.01(-0.14%)
Jun 07, 2011 6.940 7.102 6.890 6.916 292,094 +0.00(+0.07%)
Jun 06, 2011 6.902 6.987 6.869 6.911 543,619 +0.05(+0.76%)
Jun 03, 2011 6.871 6.926 6.812 6.859 319,310 -0.07(-0.99%)
May 24, 2011 6.892 6.956 6.857 6.928 356,109 +0.06(+0.86%)
May 23, 2011 6.828 6.909 6.821 6.869 253,209 -0.06(-0.85%)
May 20, 2011 6.892 6.985 6.871 6.928 269,046 +0.00(+0.03%)
May 19, 2011 6.956 6.985 6.874 6.926 343,696 +0.00(+0.07%)
May 18, 2011 6.899 6.968 6.876 6.921 312,842 +0.05(+0.72%)
May 17, 2011 6.620 6.892 6.620 6.871 479,013 +0.26(+3.98%)
May 16, 2011 6.682 6.738 6.535 6.608 343,257 -0.09(-1.31%)
May 13, 2011 6.615 6.703 6.561 6.696 462,594 +0.06(+0.96%)
May 12, 2011 6.535 6.658 6.407 6.632 330,093 +0.08(+1.23%)
May 11, 2011 6.651 6.672 6.485 6.551 195,299 -0.10(-1.50%)
May 10, 2011 6.506 6.672 6.490 6.651 331,537 +0.14(+2.22%)
May 09, 2011 6.549 6.682 6.452 6.506 528,192 -0.08(-1.26%)
May 06, 2011 6.677 6.817 6.556 6.589 322,679 -0.04(-0.54%)
May 05, 2011 6.492 6.850 6.469 6.625 499,997 +0.11(+1.64%)
May 04, 2011 6.606 6.793 6.480 6.518 325,039 -0.11(-1.71%)
May 03, 2011 6.708 6.743 6.601 6.632 439,453 -0.08(-1.13%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.