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, 2019 0.1957 0.1999 0.1900 0.1999 67,986 +0.01(+5.21%)
Jan 30, 2019 0.1900 0.1948 0.1884 0.1900 136,662 +0.00(+0.00%)
Jan 29, 2019 0.1900 0.1900 0.1900 0.1900 69,066 +0.00(+1.33%)
Jan 28, 2019 0.1942 0.1950 0.1850 0.1875 143,103 -0.00(-1.32%)
Jan 25, 2019 0.2100 0.2100 0.1800 0.1900 706,200 -0.02(-11.30%)
Jan 24, 2019 0.2060 0.2220 0.2053 0.2142 545,682 +0.01(+6.30%)
Jan 23, 2019 0.2060 0.2060 0.2000 0.2015 32,782 -0.00(-0.35%)
Jan 22, 2019 0.2050 0.2060 0.1945 0.2022 132,134 +0.00(+1.61%)
Jan 18, 2019 0.1910 0.2030 0.1850 0.1990 61,400 +0.01(+4.74%)
Jan 17, 2019 0.2000 0.2030 0.1900 0.1900 157,361 -0.00(-1.71%)
Jan 16, 2019 0.1900 0.2000 0.1883 0.1933 87,783 -0.01(-2.52%)
Jan 15, 2019 0.1900 0.2000 0.1900 0.1983 79,493 -0.00(-0.85%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.2000 66,778 +0.00(+0.00%)
Jan 11, 2019 0.2100 0.2100 0.2000 0.2000 80,700 -0.00(-1.04%)
Jan 10, 2019 0.2104 0.2160 0.2021 0.2021 92,778 -0.01(-3.76%)
Jan 09, 2019 0.2100 0.2200 0.2100 0.2100 108,281 +0.00(+1.11%)
Jan 08, 2019 0.2200 0.2220 0.2052 0.2077 93,324 -0.01(-5.59%)
Jan 07, 2019 0.2100 0.2200 0.2000 0.2200 78,071 +0.01(+4.76%)
Jan 04, 2019 0.2000 0.2100 0.1900 0.2100 144,400 +0.01(+5.26%)
Jan 03, 2019 0.1808 0.1999 0.1808 0.1995 62,759 +0.01(+5.00%)
Jan 02, 2019 0.1900 0.1900 0.1800 0.1900 48,943 +0.01(+5.56%)
Dec 31, 2018 0.1900 0.2000 0.1800 0.1800 139,800 +0.00(+0.00%)
Dec 28, 2018 0.1800 0.1900 0.1800 0.1800 97,600 -0.00(-0.44%)
Dec 27, 2018 0.1808 0.1900 0.1800 0.1808 139,377 -0.00(-0.33%)
Dec 26, 2018 0.1992 0.1992 0.1800 0.1814 149,545 -0.01(-4.53%)
Dec 24, 2018 0.1890 0.1950 0.1850 0.1900 13,900 +0.01(+5.56%)
Dec 21, 2018 0.1900 0.2000 0.1800 0.1800 104,600 -0.01(-5.26%)
Dec 20, 2018 0.1900 0.2000 0.1900 0.1900 147,453 +0.00(+0.00%)
Dec 19, 2018 0.2001 0.2009 0.1900 0.1900 144,515 -0.01(-5.00%)
Dec 18, 2018 0.2000 0.2100 0.1900 0.2000 73,008 +0.00(+1.27%)
Dec 17, 2018 0.2000 0.2039 0.1950 0.1975 109,888 -0.00(-1.25%)
Dec 14, 2018 0.2000 0.2000 0.1950 0.2000 89,300 +0.00(+0.00%)
Dec 13, 2018 0.1910 0.2050 0.1905 0.2000 105,918 +0.01(+5.26%)
Dec 12, 2018 0.2000 0.2000 0.1900 0.1900 109,586 +0.00(+0.00%)
Dec 11, 2018 0.2015 0.2015 0.1900 0.1900 72,505 -0.01(-5.71%)
Dec 10, 2018 0.1900 0.2025 0.1900 0.2015 61,426 +0.00(+2.28%)
Dec 07, 2018 0.1950 0.2050 0.1900 0.1970 109,000 -0.01(-3.15%)
Dec 06, 2018 0.1820 0.2149 0.1820 0.2034 310,318 +0.02(+9.95%)
Dec 04, 2018 0.2150 0.2250 0.1700 0.1850 304,200 -0.03(-11.95%)
Dec 03, 2018 0.2080 0.2149 0.2010 0.2101 74,824 +0.01(+5.05%)
Nov 30, 2018 0.2200 0.2200 0.2000 0.2000 156,500 -0.02(-9.34%)
Nov 29, 2018 0.2300 0.2300 0.2145 0.2206 98,102 -0.00(-1.74%)
Nov 28, 2018 0.2150 0.2300 0.2000 0.2245 346,639 +0.01(+6.90%)
Nov 27, 2018 0.2000 0.2300 0.2000 0.2100 241,967 +0.01(+5.00%)
Nov 26, 2018 0.2068 0.2068 0.1976 0.2000 64,861 +0.00(+1.52%)
Nov 23, 2018 0.1980 0.2000 0.1850 0.1970 52,800 +0.01(+6.54%)
Nov 21, 2018 0.1849 0.1849 0.1849 0 +0.00(+2.32%)
Nov 20, 2018 0.1901 0.1949 0.1702 0.1807 293,503 -0.01(-4.94%)
Nov 19, 2018 0.1900 0.2050 0.1900 0.1901 109,848 +0.00(+0.05%)
Nov 16, 2018 0.2000 0.2000 0.1900 0.1900 229,400 -0.01(-4.90%)
Nov 15, 2018 0.2250 0.2250 0.1900 0.1998 365,855 -0.01(-5.31%)
Nov 14, 2018 0.2150 0.2198 0.2110 0.2110 213,256 -0.01(-4.00%)
Nov 13, 2018 0.2312 0.2358 0.2166 0.2198 135,451 -0.00(-0.59%)
Nov 12, 2018 0.2450 0.2450 0.2202 0.2211 182,324 -0.02(-7.88%)
Nov 09, 2018 0.2400 0.2500 0.2250 0.2400 315,100 +0.00(+0.00%)
Nov 08, 2018 0.2300 0.2600 0.2300 0.2400 581,623 +0.01(+5.82%)
Nov 07, 2018 0.2370 0.2549 0.2260 0.2268 605,487 -0.01(-4.10%)
Nov 06, 2018 0.2260 0.2370 0.2260 0.2365 233,134 +0.01(+2.83%)
Nov 05, 2018 0.2300 0.2600 0.2200 0.2300 1,254,824 +0.01(+4.55%)
Nov 02, 2018 0.2300 0.2300 0.2200 0.2200 38,900 -0.00(-0.77%)
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.