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 (%)
Oct 30, 2015 0.5140 0.5200 0.4800 0.4850 72,293 -0.02(-3.00%)
Oct 29, 2015 0.5200 0.5489 0.5000 0.5000 188,830 -0.02(-4.05%)
Oct 28, 2015 0.5415 0.5513 0.5211 0.5211 10,260 -0.00(-0.74%)
Oct 27, 2015 0.5200 0.5599 0.5200 0.5250 25,479 +0.00(+0.77%)
Oct 26, 2015 0.5200 0.5400 0.5200 0.5210 14,362 -0.01(-1.70%)
Oct 23, 2015 0.5211 0.5443 0.5211 0.5300 14,565 -0.02(-3.64%)
Oct 22, 2015 0.5200 0.5701 0.5200 0.5500 18,969 +0.01(+0.92%)
Oct 21, 2015 0.5451 0.5699 0.5450 0.5450 41,713 -0.02(-4.39%)
Oct 20, 2015 0.5340 0.5700 0.5238 0.5700 85,813 +0.04(+7.53%)
Oct 19, 2015 0.5201 0.5600 0.4900 0.5301 31,493 -0.02(-3.62%)
Oct 16, 2015 0.5650 0.5650 0.4900 0.5500 178,017 -0.01(-0.92%)
Oct 15, 2015 0.5000 0.5650 0.5000 0.5551 79,053 +0.01(+0.93%)
Oct 14, 2015 0.5500 0.5600 0.5300 0.5500 32,925 +0.00(+0.00%)
Oct 13, 2015 0.5500 0.5500 0.5300 0.5500 9,624 +0.00(+0.90%)
Oct 12, 2015 0.5499 0.5500 0.5200 0.5451 29,422 -0.00(-0.87%)
Oct 09, 2015 0.5600 0.5700 0.5200 0.5499 47,823 -0.01(-1.80%)
Oct 08, 2015 0.4850 0.5700 0.4850 0.5600 48,315 +0.06(+12.00%)
Oct 07, 2015 0.5000 0.5200 0.4800 0.5000 103,210 -0.04(-7.41%)
Oct 06, 2015 0.5250 0.5400 0.5000 0.5400 60,879 +0.01(+2.08%)
Oct 05, 2015 0.5032 0.5300 0.4802 0.5290 52,216 -0.01(-2.33%)
Oct 02, 2015 0.5000 0.5799 0.5000 0.5416 10,914 +0.00(+0.30%)
Oct 01, 2015 0.5600 0.5899 0.5032 0.5400 45,053 -0.02(-3.57%)
Sep 30, 2015 0.5401 0.5600 0.5000 0.5600 82,593 +0.02(+3.70%)
Sep 29, 2015 0.6100 0.6399 0.5032 0.5400 120,583 -0.05(-8.49%)
Sep 28, 2015 0.6100 0.6100 0.5801 0.5901 27,047 -0.02(-3.26%)
Sep 25, 2015 0.6741 0.6741 0.5802 0.6100 51,381 -0.03(-4.98%)
Sep 24, 2015 0.6620 0.6949 0.6420 0.6420 102,557 -0.05(-6.94%)
Sep 23, 2015 0.6500 0.7000 0.6201 0.6899 109,861 +0.09(+14.60%)
Sep 22, 2015 0.6000 0.7000 0.5600 0.6020 79,741 -0.07(-10.15%)
Sep 21, 2015 0.7000 0.7160 0.6700 0.6700 59,600 -0.04(-5.10%)
Sep 18, 2015 0.6500 0.7100 0.6100 0.7060 186,025 +0.03(+5.06%)
Sep 17, 2015 0.5423 0.6720 0.5423 0.6720 141,837 +0.14(+26.89%)
Sep 16, 2015 0.5200 0.5450 0.5000 0.5296 64,596 +0.02(+3.84%)
Sep 15, 2015 0.5000 0.5200 0.5000 0.5100 24,623 +0.01(+2.00%)
Sep 14, 2015 0.5200 0.5200 0.5000 0.5000 17,687 -0.01(-1.94%)
Sep 11, 2015 0.5000 0.5200 0.4801 0.5099 72,379 +0.01(+1.80%)
Sep 10, 2015 0.5200 0.5200 0.4512 0.5009 61,800 +0.01(+2.22%)
Sep 09, 2015 0.5190 0.5190 0.4600 0.4900 37,180 -0.02(-3.92%)
Sep 08, 2015 0.5200 0.5380 0.4510 0.5100 187,171 -0.01(-1.92%)
Sep 04, 2015 0.5000 0.5200 0.5200 0.5200 138,400 +0.05(+9.66%)
Sep 03, 2015 0.5424 0.5650 0.4742 0.4742 178,356 -0.04(-7.02%)
Sep 02, 2015 0.5450 0.5450 0.4950 0.5100 92,872 -0.02(-3.77%)
Sep 01, 2015 0.5394 0.5400 0.5000 0.5300 182,832 -0.00(-0.02%)
Aug 31, 2015 0.5478 0.5478 0.4970 0.5301 72,449 +0.03(+6.02%)
Aug 28, 2015 0.5300 0.5490 0.5000 0.5000 164,875 -0.03(-5.66%)
Aug 27, 2015 0.5100 0.5450 0.5000 0.5300 269,812 +0.02(+3.98%)
Aug 26, 2015 0.5200 0.5400 0.4601 0.5097 222,363 -0.03(-5.61%)
Aug 25, 2015 0.5400 0.5900 0.5260 0.5400 69,516 -0.01(-1.84%)
Aug 24, 2015 0.6400 0.6400 0.5200 0.5501 140,093 -0.03(-5.33%)
Aug 21, 2015 0.5650 0.6250 0.5300 0.5811 108,357 -0.03(-4.74%)
Aug 20, 2015 0.6350 0.6500 0.5541 0.6100 118,147 -0.04(-6.15%)
Aug 19, 2015 0.6100 0.6860 0.6100 0.6500 215,030 -0.05(-7.14%)
Aug 18, 2015 0.7030 0.7200 0.6004 0.7000 93,949 -0.02(-2.78%)
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.