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 )

120.15 -1.09 (-0.90%)

Streaming Delayed Price Updated: 12:26 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.452	9.511	9.235	9.331	0	-0.16(-1.68%)
Aug 29, 2013	9.312	9.517	9.312	9.490	164,138	+0.13(+1.42%)
Aug 28, 2013	9.331	9.389	9.331	9.358	0	+0.00(+0.03%)
Aug 27, 2013	9.271	9.416	9.271	9.355	397,684	+0.00(+0.00%)
Aug 26, 2013	9.346	9.471	9.312	9.355	0	+0.00(+0.05%)
Aug 23, 2013	9.292	9.375	9.266	9.350	0	+0.06(+0.62%)
Aug 22, 2013	9.232	9.338	9.220	9.292	286,031	+0.06(+0.63%)
Aug 21, 2013	9.280	9.384	9.210	9.235	0	-0.10(-1.11%)
Aug 20, 2013	9.191	9.379	9.177	9.338	359,540	+0.16(+1.76%)
Aug 19, 2013	9.138	9.247	9.138	9.177	196,868	-0.01(-0.08%)
Aug 16, 2013	9.174	9.209	9.138	9.184	0	-0.01(-0.08%)
Aug 15, 2013	9.143	9.225	9.073	9.191	492,679	-0.05(-0.57%)
Aug 14, 2013	9.218	9.292	9.215	9.244	192,544	+0.00(+0.00%)
Aug 13, 2013	9.167	9.305	9.133	9.244	211,055	+0.07(+0.76%)
Aug 12, 2013	9.090	9.213	9.027	9.174	370,322	+0.07(+0.72%)
Aug 09, 2013	9.063	9.213	8.974	9.109	401,756	+0.05(+0.56%)
Aug 08, 2013	9.375	9.375	8.947	9.058	570,699	-0.25(-2.70%)
Aug 07, 2013	9.416	9.467	9.266	9.309	537,703	-0.12(-1.23%)
Aug 06, 2013	9.507	9.562	9.053	9.425	343,651	-0.14(-1.41%)
Aug 05, 2013	9.355	9.568	9.355	9.560	167,832	+0.17(+1.83%)
Aug 02, 2013	9.375	9.568	9.346	9.389	238,339	+0.01(+0.15%)

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