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 31, 2016 0.7250 0.8000 0.6800 0.7000 559,373 -0.12(-14.63%)
Oct 28, 2016 0.7000 0.8400 0.6900 0.8200 435,406 +0.11(+16.23%)
Oct 27, 2016 0.8520 0.8700 0.6500 0.7055 1,282,524 -0.14(-17.03%)
Oct 26, 2016 0.9400 0.9586 0.8231 0.8503 399,263 -0.11(-11.43%)
Oct 25, 2016 1.100 1.210 0.9600 0.9600 1,317,060 -0.17(-15.04%)
Oct 24, 2016 1.080 1.230 1.060 1.130 1,084,127 +0.05(+4.63%)
Oct 21, 2016 1.160 1.190 1.030 1.080 442,318 -0.08(-6.90%)
Oct 20, 2016 1.050 1.180 1.050 1.160 316,698 +0.12(+11.54%)
Oct 19, 2016 1.140 1.142 1.000 1.040 480,384 -0.10(-8.68%)
Oct 18, 2016 1.150 1.190 1.080 1.139 576,904 -0.01(-0.97%)
Oct 17, 2016 1.180 1.350 1.099 1.150 1,429,868 -0.05(-4.17%)
Oct 14, 2016 1.330 1.420 1.150 1.200 950,530 -0.10(-7.69%)
Oct 13, 2016 1.220 1.400 1.220 1.300 1,404,118 +0.08(+6.55%)
Oct 12, 2016 1.200 1.270 1.150 1.220 252,067 +0.04(+3.40%)
Oct 11, 2016 1.280 1.290 1.180 1.180 431,106 -0.10(-7.64%)
Oct 10, 2016 1.200 1.300 1.080 1.278 883,738 +0.08(+6.47%)
Oct 07, 2016 1.000 1.200 1.000 1.200 2,007,807 +0.18(+17.65%)
Oct 06, 2016 1.000 1.030 0.9702 1.020 337,271 +0.04(+4.08%)
Oct 05, 2016 0.9800 1.000 0.9700 0.9800 109,297 -0.01(-0.51%)
Oct 04, 2016 1.000 1.020 0.9779 0.9850 163,603 +0.00(+0.40%)
Oct 03, 2016 0.9200 1.020 0.9200 0.9811 295,448 -0.00(-0.47%)
Sep 30, 2016 0.9900 0.9900 0.9300 0.9857 239,616 -0.00(-0.18%)
Sep 29, 2016 1.030 1.050 0.9530 0.9875 757,055 -0.01(-1.25%)
Sep 28, 2016 0.9090 1.030 0.9010 1.000 2,039,985 +0.07(+7.41%)
Sep 27, 2016 0.8600 0.9600 0.8254 0.9310 1,238,039 +0.08(+9.53%)
Sep 26, 2016 0.8590 1.030 0.8400 0.8500 1,468,823 -0.01(-1.16%)
Sep 23, 2016 0.8300 0.8700 0.8250 0.8600 191,290 +0.01(+1.18%)
Sep 22, 2016 0.9000 0.9300 0.8302 0.8500 210,982 -0.03(-3.41%)
Sep 21, 2016 0.8700 0.8990 0.8300 0.8800 185,475 +0.03(+3.82%)
Sep 20, 2016 0.8700 0.8700 0.8002 0.8476 188,460 -0.02(-2.57%)
Sep 19, 2016 0.8950 0.9295 0.8300 0.8700 433,807 -0.06(-6.45%)
Sep 16, 2016 0.8000 0.9397 0.7799 0.9300 1,138,123 +0.15(+18.97%)
Sep 15, 2016 0.8100 0.8500 0.6829 0.7817 985,572 -0.04(-4.68%)
Sep 14, 2016 0.8650 0.8650 0.8000 0.8201 129,915 -0.02(-2.02%)
Sep 13, 2016 0.8900 0.8900 0.8000 0.8370 220,132 -0.05(-5.96%)
Sep 12, 2016 0.8000 1.000 0.8000 0.8900 1,705,070 +0.11(+14.10%)
Sep 09, 2016 0.7000 0.7800 0.6800 0.7800 952,197 +0.03(+4.01%)
Sep 08, 2016 0.7500 0.7900 0.7100 0.7499 770,856 -0.00(-0.01%)
Sep 07, 2016 0.8000 0.8501 0.7500 0.7500 447,313 -0.05(-6.25%)
Sep 06, 2016 0.7500 0.8300 0.7100 0.8000 949,660 +0.05(+6.17%)
Sep 02, 2016 0.7200 0.7535 0.7535 0.7535 566,900 +0.02(+3.28%)
Sep 01, 2016 0.6900 0.7470 0.6800 0.7296 376,365 +0.01(+1.57%)
Aug 31, 2016 0.6700 0.7787 0.6400 0.7183 1,573,120 +0.05(+6.89%)
Aug 30, 2016 0.7100 0.7158 0.6001 0.6720 244,278 -0.02(-2.61%)
Aug 29, 2016 0.6400 0.7100 0.6000 0.6900 564,801 +0.09(+15.02%)
Aug 26, 2016 0.6220 0.6390 0.5600 0.5999 142,478 -0.04(-6.27%)
Aug 25, 2016 0.6202 0.6800 0.6200 0.6400 886,698 +0.04(+6.67%)
Aug 24, 2016 0.6000 0.6001 0.5200 0.6000 548,472 -0.02(-3.23%)
Aug 23, 2016 0.5500 0.6500 0.5200 0.6200 831,671 +0.09(+16.76%)
Aug 22, 2016 0.4660 0.5500 0.4500 0.5310 760,596 +0.08(+16.83%)
Aug 19, 2016 0.4790 0.4790 0.4400 0.4545 118,784 -0.02(-5.11%)
Aug 18, 2016 0.4500 0.4800 0.4500 0.4790 51,241 +0.00(+0.00%)
Aug 17, 2016 0.4610 0.4800 0.4500 0.4790 30,047 +0.01(+1.27%)
Aug 16, 2016 0.4780 0.4800 0.4501 0.4730 85,606 +0.01(+2.80%)
Aug 15, 2016 0.4541 0.4800 0.4200 0.4601 312,508 +0.05(+12.22%)
Aug 12, 2016 0.4736 0.5000 0.4100 0.4100 175,265 -0.06(-12.77%)
Aug 11, 2016 0.5000 0.5000 0.4501 0.4700 107,902 -0.02(-3.09%)
Aug 10, 2016 0.4550 0.5096 0.4175 0.4850 185,489 +0.07(+15.48%)
Aug 09, 2016 0.4410 0.5000 0.4000 0.4200 389,007 -0.03(-6.67%)
Aug 08, 2016 0.4500 0.4700 0.4200 0.4500 329,887 +0.01(+2.27%)
Aug 05, 2016 0.4000 0.4600 0.4000 0.4400 46,625 +0.04(+9.84%)
Aug 04, 2016 0.4420 0.4420 0.4000 0.4006 67,228 -0.05(-10.98%)
Aug 03, 2016 0.4740 0.4900 0.4400 0.4500 68,538 -0.01(-2.17%)
Aug 02, 2016 0.4800 0.6273 0.4400 0.4600 550,383 +0.02(+3.37%)
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.