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 )

116.41 -1.41 (-1.20%)

Streaming Delayed Price Updated: 3:04 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	118.11	119.36	117.78	117.82	207,192	+0.15(+0.13%)
Apr 16, 2024	118.30	118.31	116.31	117.67	272,665	-1.02(-0.86%)
Apr 15, 2024	118.96	119.54	117.84	118.69	199,871	-0.59(-0.49%)
Apr 12, 2024	120.14	120.77	118.51	119.28	219,862	-0.93(-0.77%)
Apr 11, 2024	117.74	120.62	115.88	120.21	373,232	+2.80(+2.38%)
Apr 10, 2024	117.92	119.42	116.32	117.41	463,617	-2.34(-1.95%)
Apr 09, 2024	119.52	119.78	117.84	119.75	261,283	+0.71(+0.60%)
Apr 08, 2024	120.16	120.16	118.61	119.04	284,617	-0.68(-0.57%)
Apr 05, 2024	118.65	120.50	118.44	119.72	242,423	+0.94(+0.79%)
Apr 04, 2024	122.51	122.88	118.45	118.78	246,479	-2.56(-2.11%)
Apr 03, 2024	120.18	121.64	119.88	121.34	261,372	+0.40(+0.33%)
Apr 02, 2024	122.32	122.77	119.97	120.94	308,081	-2.93(-2.37%)
Apr 01, 2024	123.96	124.69	122.90	123.87	244,858	-0.55(-0.44%)
Mar 28, 2024	125.67	126.77	123.98	124.42	418,906	-1.20(-0.96%)
Mar 27, 2024	124.62	126.29	124.29	125.62	260,808	+2.35(+1.91%)
Mar 26, 2024	123.10	124.01	122.26	123.27	283,802	+0.22(+0.18%)
Mar 25, 2024	124.17	125.05	122.95	123.05	177,820	-0.69(-0.56%)
Mar 22, 2024	124.62	124.62	123.17	123.74	124,746	+0.06(+0.05%)
Mar 21, 2024	123.81	124.29	122.98	123.68	222,940	+0.32(+0.26%)
Mar 20, 2024	123.74	124.06	122.61	123.36	156,793	-0.30(-0.24%)
Mar 19, 2024	122.82	124.51	122.63	123.66	216,323	+1.53(+1.25%)
Mar 18, 2024	122.21	123.44	122.13	122.13	203,514	-0.50(-0.41%)
Mar 15, 2024	121.43	122.96	121.18	122.63	704,339	+0.71(+0.58%)
Mar 14, 2024	123.06	123.06	121.11	121.92	246,699	-1.42(-1.15%)
Mar 13, 2024	124.37	124.91	122.74	123.34	209,671	-1.23(-0.99%)
Mar 12, 2024	124.30	125.28	123.72	124.57	146,935	-0.12(-0.10%)
Mar 11, 2024	123.58	125.01	122.38	124.69	287,519	+1.05(+0.85%)
Mar 08, 2024	124.79	125.77	123.60	123.64	186,846	-0.61(-0.49%)
Mar 07, 2024	126.51	127.09	124.14	124.25	230,982	-1.28(-1.02%)
Mar 06, 2024	126.27	126.27	124.28	125.53	191,441	-0.06(-0.05%)
Mar 05, 2024	126.12	127.51	125.21	125.59	273,215	-0.34(-0.27%)
Mar 04, 2024	122.17	126.57	122.17	125.93	306,739	+4.09(+3.36%)
Mar 01, 2024	124.94	125.04	120.82	121.84	326,441	-3.02(-2.42%)
Feb 29, 2024	125.58	125.58	124.06	124.86	299,234	+0.40(+0.32%)
Feb 28, 2024	123.06	124.55	122.86	124.46	210,774	+0.59(+0.48%)
Feb 27, 2024	124.44	124.64	123.83	123.87	164,070	-0.27(-0.22%)
Feb 26, 2024	123.88	125.06	123.33	124.14	175,264	-0.05(-0.04%)
Feb 23, 2024	123.91	124.69	123.11	124.19	276,453	+0.55(+0.44%)
Feb 22, 2024	122.45	123.65	121.21	123.64	272,605	+0.77(+0.63%)
Feb 21, 2024	120.85	122.94	120.62	122.87	260,864	+1.59(+1.31%)
Feb 20, 2024	120.62	121.94	119.99	121.28	293,556	-0.14(-0.12%)
Feb 16, 2024	119.07	122.94	118.64	121.42	325,032	+1.56(+1.30%)
Feb 15, 2024	120.94	121.42	118.63	119.86	379,500	-0.72(-0.60%)
Feb 14, 2024	118.33	120.65	116.58	120.58	303,308	+3.18(+2.71%)
Feb 13, 2024	117.61	120.39	116.82	117.40	284,823	-2.25(-1.88%)
Feb 12, 2024	118.70	120.91	118.14	119.65	245,391	+0.81(+0.68%)
Feb 09, 2024	118.01	119.31	117.05	118.84	196,204	+0.84(+0.71%)
Feb 08, 2024	117.11	118.17	116.41	118.00	247,406	+0.67(+0.57%)
Feb 07, 2024	118.02	120.12	116.61	117.33	318,828	-0.19(-0.16%)
Feb 06, 2024	118.08	118.79	116.98	117.52	334,720	-0.39(-0.33%)
Feb 05, 2024	120.03	121.04	117.53	117.91	380,001	-2.81(-2.33%)
Feb 02, 2024	118.94	122.84	110.66	120.72	620,324	+5.43(+4.71%)

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