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 (%)
Jul 30, 2010	4.198	4.269	4.163	4.234	642,862	+0.01(+0.17%)
Jul 29, 2010	4.213	4.234	4.121	4.227	456,071	+0.06(+1.53%)
Jul 28, 2010	4.210	4.229	4.151	4.163	358,727	-0.05(-1.17%)
Jul 27, 2010	4.144	4.227	4.116	4.213	796,079	+0.08(+1.82%)
Jul 26, 2010	4.222	4.234	4.116	4.137	5,486,595	-0.07(-1.57%)
Jul 23, 2010	4.088	4.208	4.081	4.203	810,602	+0.11(+2.76%)
Jul 22, 2010	4.126	4.126	4.081	4.090	1,056,886	+0.01(+0.35%)
Jul 21, 2010	4.151	4.151	4.071	4.076	342,368	-0.03(-0.80%)
Jul 20, 2010	4.074	4.121	4.071	4.109	324,418	-0.01(-0.17%)
Jul 19, 2010	4.100	4.133	4.067	4.116	389,764	+0.03(+0.69%)
Jul 16, 2010	4.166	4.219	4.074	4.088	774,396	-0.11(-2.69%)
Jul 15, 2010	4.234	4.234	4.086	4.201	1,071,587	+0.25(+6.25%)
Jul 14, 2010	3.949	3.968	3.848	3.954	402,165	+0.00(+0.12%)
Jul 13, 2010	3.806	3.952	3.796	3.949	430,791	+0.18(+4.68%)
Jul 12, 2010	3.832	3.832	3.759	3.773	232,321	-0.06(-1.59%)
Jul 09, 2010	3.825	3.867	3.738	3.834	296,868	+0.01(+0.25%)
Jul 08, 2010	3.662	3.825	3.662	3.825	375,819	+0.18(+4.90%)
Jul 07, 2010	3.679	3.686	3.530	3.646	754,852	-0.05(-1.46%)
Jul 06, 2010	3.883	3.966	3.674	3.700	484,020	-0.12(-3.14%)
Jul 02, 2010	3.902	3.902	3.810	3.820	194,673	-0.05(-1.34%)

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