Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ensync Inc (NY: ESNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.3873 0.4200 0.3723 0.3822 213,654 -0.00(-1.27%)
Jan 30, 2018 0.4010 0.4010 0.3716 0.3871 324,530 -0.01(-3.54%)
Jan 29, 2018 0.4255 0.4399 0.4012 0.4013 371,028 -0.01(-3.30%)
Jan 26, 2018 0.4185 0.4241 0.4082 0.4150 163,669 +0.00(+0.85%)
Jan 25, 2018 0.4320 0.4356 0.4000 0.4115 447,519 -0.02(-5.53%)
Jan 24, 2018 0.4450 0.4668 0.4320 0.4356 380,320 -0.01(-2.05%)
Jan 23, 2018 0.4380 0.4850 0.4380 0.4447 1,205,796 +0.01(+2.23%)
Jan 22, 2018 0.4300 0.4521 0.4294 0.4350 348,747 -0.00(-0.39%)
Jan 19, 2018 0.4300 0.4600 0.4300 0.4367 344,552 -0.02(-3.60%)
Jan 18, 2018 0.4465 0.4800 0.4300 0.4530 1,228,512 +0.00(+0.67%)
Jan 17, 2018 0.4631 0.4783 0.4300 0.4500 529,904 -0.02(-4.26%)
Jan 16, 2018 0.4990 0.4990 0.4520 0.4700 823,430 -0.01(-2.51%)
Jan 12, 2018 0.4821 0.4821 0.4821 0 -0.06(-11.54%)
Jan 11, 2018 0.4883 0.5550 0.4513 0.5450 2,761,544 +0.08(+16.13%)
Jan 10, 2018 0.4800 0.4930 0.4700 0.4693 525,866 -0.03(-6.14%)
Jan 09, 2018 0.4880 0.5554 0.4700 0.5000 2,164,461 +0.02(+3.95%)
Jan 08, 2018 0.4453 0.4900 0.4260 0.4810 803,033 +0.03(+5.81%)
Jan 05, 2018 0.4490 0.4912 0.4369 0.4546 799,039 +0.02(+4.89%)
Jan 04, 2018 0.4600 0.4800 0.4220 0.4334 578,940 -0.02(-3.69%)
Jan 03, 2018 0.3851 0.4512 0.3851 0.4500 380,439 +0.04(+10.29%)
Jan 02, 2018 0.4000 0.4195 0.3970 0.4080 203,338 +0.01(+2.77%)
Dec 29, 2017 0.3970 0.3970 0.3970 0 -0.02(-5.92%)
Dec 28, 2017 0.4245 0.4479 0.4100 0.4220 275,521 +0.01(+2.93%)
Dec 27, 2017 0.4200 0.4672 0.4060 0.4100 1,126,495 -0.02(-3.53%)
Dec 26, 2017 0.4100 0.4300 0.4092 0.4250 66,174 -0.01(-1.16%)
Dec 22, 2017 0.4600 0.4600 0.4000 0.4300 432,700 -0.03(-6.52%)
Dec 21, 2017 0.3983 0.4898 0.3941 0.4600 1,383,522 +0.07(+17.80%)
Dec 20, 2017 0.3901 0.4280 0.3839 0.3905 520,095 -0.02(-5.20%)
Dec 19, 2017 0.4200 0.4483 0.4051 0.4119 406,165 -0.01(-3.33%)
Dec 18, 2017 0.4400 0.4975 0.4048 0.4261 829,725 -0.01(-3.16%)
Dec 15, 2017 0.5000 0.5155 0.4245 0.4400 1,767,586 +0.00(+0.25%)
Dec 14, 2017 0.3752 0.4808 0.3701 0.4389 1,439,510 +0.07(+17.79%)
Dec 13, 2017 0.3565 0.3988 0.3495 0.3726 428,312 +0.01(+3.50%)
Dec 12, 2017 0.3366 0.3751 0.3250 0.3600 430,081 +0.02(+5.26%)
Dec 11, 2017 0.3581 0.3581 0.3150 0.3420 172,793 -0.01(-1.61%)
Dec 08, 2017 0.3700 0.3716 0.3412 0.3476 251,203 -0.02(-4.82%)
Dec 07, 2017 0.3395 0.4401 0.3186 0.3652 1,915,403 +0.03(+8.69%)
Dec 06, 2017 0.3525 0.3601 0.3360 0.3360 55,922 -0.02(-4.68%)
Dec 05, 2017 0.3699 0.3699 0.3390 0.3525 99,980 +0.01(+3.68%)
Dec 04, 2017 0.3600 0.3600 0.3390 0.3400 55,763 -0.02(-5.00%)
Dec 01, 2017 0.3400 0.3841 0.3301 0.3579 612,004 +0.02(+5.23%)
Nov 30, 2017 0.3610 0.3700 0.3300 0.3401 272,161 -0.03(-8.08%)
Nov 29, 2017 0.3890 0.3985 0.3550 0.3700 76,412 -0.02(-6.09%)
Nov 28, 2017 0.3900 0.3950 0.3850 0.3940 49,594 +0.00(+1.03%)
Nov 27, 2017 0.4000 0.4001 0.3873 0.3900 101,927 +0.00(+0.00%)
Nov 24, 2017 0.4000 0.4001 0.3887 0.3900 40,062 -0.01(-2.50%)
Nov 22, 2017 0.4050 0.4053 0.3951 0.4000 54,328 +0.00(+0.00%)
Nov 21, 2017 0.4090 0.4105 0.4000 0.4000 45,581 +0.00(+0.00%)
Nov 20, 2017 0.4035 0.4247 0.4000 0.4000 45,256 -0.01(-2.44%)
Nov 17, 2017 0.4116 0.4116 0.4000 0.4100 45,827 +0.01(+2.47%)
Nov 16, 2017 0.4015 0.4322 0.3948 0.4001 246,801 +0.00(+0.08%)
Nov 15, 2017 0.3850 0.4000 0.3850 0.3998 86,746 +0.00(+1.16%)
Nov 14, 2017 0.4120 0.4162 0.3804 0.3952 135,825 -0.02(-4.24%)
Nov 13, 2017 0.4300 0.4450 0.4127 0.4127 85,271 -0.02(-4.02%)
Nov 10, 2017 0.4900 0.4900 0.4300 0.4300 225,578 -0.06(-12.24%)
Nov 09, 2017 0.4500 0.4900 0.4200 0.4900 135,576 +0.04(+8.89%)
Nov 08, 2017 0.4507 0.4699 0.4500 0.4500 85,436 -0.00(-1.01%)
Nov 07, 2017 0.4700 0.4850 0.4401 0.4546 207,341 +0.00(+1.02%)
Nov 06, 2017 0.4500 0.4555 0.4500 0.4500 68,621 -0.00(-0.90%)
Nov 03, 2017 0.4500 0.4600 0.4226 0.4541 170,125 +0.00(+0.98%)
Nov 02, 2017 0.4600 0.4600 0.4474 0.4497 23,723 -0.01(-2.18%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.