Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

The Ensign Group IN (NQ: ENSG )

118.96 -0.65 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.658	3.595	3.595	3.595	790,152	-0.07(-2.04%)
Dec 30, 2009	3.627	3.684	3.611	3.670	97,101	+0.02(+0.58%)
Dec 29, 2009	3.672	3.700	3.590	3.649	138,764	-0.01(-0.32%)
Dec 28, 2009	3.602	3.691	3.602	3.660	259,373	+0.07(+2.09%)
Dec 24, 2009	3.511	3.613	3.511	3.585	50,812	-0.00(-0.07%)
Dec 23, 2009	3.585	3.641	3.567	3.588	162,678	+0.03(+0.92%)
Dec 22, 2009	3.567	3.639	3.555	3.555	253,597	+0.00(+0.07%)
Dec 21, 2009	3.511	3.672	3.511	3.553	414,291	+0.04(+1.27%)
Dec 18, 2009	3.506	3.536	3.468	3.508	630,514	+0.03(+0.81%)
Dec 17, 2009	3.454	3.496	3.454	3.480	172,922	+0.00(+0.07%)
Dec 16, 2009	3.452	3.496	3.452	3.478	149,397	+0.02(+0.47%)
Dec 15, 2009	3.375	3.496	3.375	3.461	206,944	+0.09(+2.56%)
Dec 14, 2009	3.312	3.438	3.309	3.375	162,763	-0.04(-1.16%)
Dec 11, 2009	3.366	3.466	3.358	3.415	144,044	+0.05(+1.46%)
Dec 10, 2009	3.443	3.506	3.333	3.366	317,801	-0.08(-2.31%)
Dec 09, 2009	3.387	3.471	3.305	3.445	199,911	+0.05(+1.45%)
Dec 08, 2009	3.426	3.475	3.300	3.396	220,400	-0.03(-0.89%)
Dec 07, 2009	3.333	3.475	3.157	3.426	796,395	+0.08(+2.52%)
Dec 04, 2009	3.344	3.377	3.309	3.342	314,915	+0.02(+0.63%)
Dec 03, 2009	3.342	3.344	3.288	3.321	378,678	-0.02(-0.70%)
Dec 02, 2009	3.302	3.354	3.286	3.344	61,852	+0.04(+1.06%)

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 Sausalito

Find A Business

or Browse Listings

The Ensign Group IN (NQ: ENSG )

Historical Prices