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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.706 9.735 9.619 9.672 280,331 +0.00(+0.00%)
Feb 27, 2014 9.586 9.672 9.572 9.672 203,369 +0.09(+0.89%)
Feb 26, 2014 9.435 9.589 9.369 9.586 303,247 +0.13(+1.37%)
Feb 25, 2014 9.611 9.681 9.379 9.457 372,064 -0.13(-1.35%)
Feb 24, 2014 9.472 9.621 9.357 9.586 434,560 +0.23(+2.45%)
Feb 21, 2014 9.494 9.564 9.349 9.357 621,905 -0.17(-1.74%)
Feb 20, 2014 9.489 9.564 9.450 9.523 181,919 +0.06(+0.67%)
Feb 19, 2014 9.403 9.599 9.403 9.459 443,498 +0.06(+0.62%)
Feb 18, 2014 9.577 9.647 9.384 9.401 640,281 -0.18(-1.91%)
Feb 14, 2014 9.870 9.584 9.584 9.584 2,613,007 -0.29(-2.90%)
Feb 13, 2014 9.674 9.948 9.672 9.870 423,972 +0.19(+2.01%)
Feb 12, 2014 9.755 9.823 9.616 9.676 218,965 -0.03(-0.29%)
Feb 11, 2014 9.511 9.728 9.486 9.704 592,217 +0.22(+2.34%)
Feb 10, 2014 9.425 9.540 9.329 9.481 310,076 +0.04(+0.44%)
Feb 07, 2014 9.547 9.550 9.403 9.440 337,746 -0.11(-1.10%)
Feb 06, 2014 9.577 9.643 9.447 9.545 396,655 -0.05(-0.56%)
Feb 05, 2014 9.767 9.767 9.513 9.599 387,750 -0.21(-2.17%)
Feb 04, 2014 9.948 9.948 9.733 9.811 273,469 -0.13(-1.28%)
Feb 03, 2014 10.18 10.18 9.816 9.938 505,876 -0.30(-2.93%)
Jan 31, 2014 10.18 10.40 10.13 10.24 483,856 -0.09(-0.90%)
Jan 30, 2014 10.36 10.46 10.28 10.33 302,567 +0.03(+0.28%)
Jan 29, 2014 10.38 10.45 9.843 10.30 317,962 -0.15(-1.40%)
Jan 28, 2014 10.33 10.47 10.33 10.45 270,963 +0.11(+1.09%)
Jan 27, 2014 10.46 10.56 10.32 10.34 271,577 -0.15(-1.44%)
Jan 24, 2014 10.62 10.74 10.38 10.49 256,031 -0.22(-2.03%)
Jan 23, 2014 10.68 10.79 10.61 10.71 403,427 -0.01(-0.07%)
Jan 22, 2014 10.82 10.86 10.65 10.71 258,655 -0.07(-0.63%)
Jan 21, 2014 10.86 10.91 10.75 10.78 174,897 -0.06(-0.54%)
Jan 17, 2014 10.87 10.84 10.84 10.84 805,766 -0.08(-0.76%)
Jan 16, 2014 10.92 11.11 10.86 10.92 231,076 +0.00(+0.02%)
Jan 15, 2014 10.95 11.01 10.85 10.92 226,142 -0.03(-0.24%)
Jan 14, 2014 11.00 11.00 10.92 10.95 309,024 +0.02(+0.20%)
Jan 13, 2014 10.99 11.07 10.79 10.92 401,585 -0.06(-0.58%)
Jan 10, 2014 11.03 11.03 10.92 10.99 179,254 -0.02(-0.16%)
Jan 09, 2014 10.92 11.05 10.88 11.01 322,822 +0.10(+0.90%)
Jan 08, 2014 10.86 10.98 10.81 10.91 511,743 -0.02(-0.16%)
Jan 07, 2014 10.79 11.06 10.77 10.92 534,679 +0.13(+1.22%)
Jan 06, 2014 10.98 11.00 10.75 10.79 318,134 -0.18(-1.63%)
Jan 03, 2014 10.85 11.03 10.80 10.97 456,039 +0.11(+1.06%)
Jan 02, 2014 10.82 10.92 10.72 10.86 353,796 +0.04(+0.41%)
Dec 31, 2013 10.93 10.81 10.81 10.81 1,703,245 -0.09(-0.85%)
Dec 30, 2013 10.99 10.99 10.86 10.91 384,237 -0.12(-1.09%)
Dec 27, 2013 11.06 11.18 10.93 11.03 543,392 -0.03(-0.29%)
Dec 26, 2013 11.15 11.17 10.99 11.06 268,047 -0.09(-0.79%)
Dec 24, 2013 11.12 11.18 11.08 11.15 629,777 +0.05(+0.44%)
Dec 23, 2013 10.99 11.11 10.96 11.10 589,362 +0.17(+1.56%)
Dec 20, 2013 10.74 11.01 10.72 10.93 1,040,278 +0.20(+1.82%)
Dec 19, 2013 10.79 10.84 10.64 10.73 367,444 -0.03(-0.25%)
Dec 18, 2013 10.80 10.94 10.64 10.76 417,267 +0.00(+0.00%)
Dec 17, 2013 11.04 11.04 10.72 10.76 432,770 -0.25(-2.24%)
Dec 16, 2013 10.87 11.03 10.85 11.00 294,953 +0.14(+1.28%)
Dec 13, 2013 10.97 11.04 10.86 10.86 405,278 -0.09(-0.78%)
Dec 12, 2013 10.87 11.01 10.82 10.95 452,451 +0.06(+0.56%)
Dec 11, 2013 10.86 10.94 10.86 10.89 409,116 +0.06(+0.56%)
Dec 10, 2013 10.74 10.94 10.74 10.83 463,166 -0.05(-0.45%)
Dec 09, 2013 10.99 11.05 10.76 10.88 435,228 -0.07(-0.62%)
Dec 06, 2013 11.01 11.05 10.92 10.94 0 -0.03(-0.27%)
Dec 05, 2013 10.95 10.99 10.93 10.97 0 +0.04(+0.40%)
Dec 04, 2013 11.10 11.10 10.85 10.93 0 -0.24(-2.14%)
Dec 03, 2013 11.27 11.33 11.08 11.17 0 -0.08(-0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.