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 (%)
Sep 30, 2011	5.441	5.608	5.386	5.496	524,391	-0.00(-0.04%)
Sep 29, 2011	5.503	5.572	5.284	5.498	282,956	+0.07(+1.36%)
Sep 28, 2011	5.579	5.627	5.401	5.424	591,096	-0.16(-2.83%)
Sep 27, 2011	5.431	5.727	5.341	5.583	636,985	+0.23(+4.35%)
Sep 26, 2011	5.208	5.362	5.011	5.350	693,886	+0.18(+3.39%)
Sep 23, 2011	4.878	5.182	4.854	5.175	476,786	+0.30(+6.08%)
Sep 22, 2011	4.778	5.035	4.771	4.878	891,745	-0.01(-0.29%)
Sep 21, 2011	4.982	5.080	4.868	4.892	505,009	-0.08(-1.62%)
Sep 20, 2011	5.020	5.125	4.970	4.973	508,701	-0.04(-0.71%)
Sep 19, 2011	4.916	5.070	4.847	5.008	492,335	+0.03(+0.62%)
Sep 16, 2011	5.061	5.061	4.885	4.978	2,227,949	-0.06(-1.13%)
Sep 15, 2011	4.949	5.042	4.868	5.035	324,722	+0.11(+2.22%)
Sep 14, 2011	5.013	5.037	4.871	4.925	486,518	-0.04(-0.76%)
Sep 13, 2011	4.852	4.992	4.776	4.963	649,870	+0.11(+2.35%)
Sep 12, 2011	4.762	4.861	4.674	4.849	619,936	+0.02(+0.49%)
Sep 09, 2011	5.061	5.061	4.688	4.826	897,359	-0.28(-5.40%)
Sep 08, 2011	5.343	5.428	5.084	5.101	491,854	-0.27(-5.08%)
Sep 07, 2011	5.165	5.393	5.106	5.374	831,274	+0.26(+5.15%)
Sep 06, 2011	4.987	5.186	4.987	5.110	427,514	-0.03(-0.51%)
Sep 02, 2011	5.194	5.228	4.999	5.137	613,390	-0.14(-2.61%)

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