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, 2017 0.4201 0.4450 0.4201 0.4300 59,859 +0.01(+2.38%)
Oct 30, 2017 0.4220 0.4401 0.4200 0.4200 124,803 -0.04(-8.70%)
Oct 27, 2017 0.4550 0.4600 0.4400 0.4600 35,984 +0.01(+1.10%)
Oct 26, 2017 0.4520 0.4999 0.4301 0.4550 108,907 +0.00(+0.00%)
Oct 25, 2017 0.4710 0.4774 0.4500 0.4550 50,635 -0.02(-3.40%)
Oct 24, 2017 0.5050 0.5053 0.4702 0.4710 54,085 -0.02(-4.85%)
Oct 23, 2017 0.5100 0.5130 0.4950 0.4950 65,660 -0.01(-1.59%)
Oct 20, 2017 0.4850 0.5107 0.4780 0.5030 172,460 +0.02(+4.77%)
Oct 19, 2017 0.4700 0.4924 0.4700 0.4801 106,689 +0.00(+0.02%)
Oct 18, 2017 0.4850 0.4893 0.4711 0.4800 46,187 -0.01(-1.03%)
Oct 17, 2017 0.4700 0.4900 0.4700 0.4850 301,890 +0.01(+2.91%)
Oct 16, 2017 0.4701 0.4906 0.4701 0.4713 10,429 +0.00(+0.26%)
Oct 13, 2017 0.5000 0.5001 0.4620 0.4701 110,754 -0.02(-4.06%)
Oct 12, 2017 0.4901 0.5075 0.4900 0.4900 76,637 -0.00(-0.41%)
Oct 11, 2017 0.5057 0.5200 0.4900 0.4920 77,189 -0.02(-3.43%)
Oct 10, 2017 0.5210 0.5277 0.5051 0.5095 116,235 -0.02(-3.32%)
Oct 09, 2017 0.5800 0.5800 0.5200 0.5270 255,957 -0.02(-3.66%)
Oct 06, 2017 0.5659 0.5697 0.5200 0.5470 163,118 -0.00(-0.55%)
Oct 05, 2017 0.5400 0.5800 0.5200 0.5500 295,622 +0.03(+5.77%)
Oct 04, 2017 0.5459 0.5459 0.5000 0.5200 111,951 +0.01(+1.15%)
Oct 03, 2017 0.5100 0.5350 0.5007 0.5141 237,968 +0.00(+0.80%)
Oct 02, 2017 0.5062 0.5300 0.4872 0.5100 151,407 -0.01(-0.97%)
Sep 29, 2017 0.5200 0.5394 0.4800 0.5150 165,907 +0.01(+0.98%)
Sep 28, 2017 0.5100 0.5400 0.4901 0.5100 151,843 +0.00(+0.00%)
Sep 27, 2017 0.4900 0.5100 0.4477 0.5100 191,440 +0.06(+13.41%)
Sep 26, 2017 0.5028 0.5151 0.4400 0.4497 712,449 -0.06(-11.82%)
Sep 25, 2017 0.5150 0.5402 0.5100 0.5100 168,944 -0.03(-5.56%)
Sep 22, 2017 0.5400 0.5874 0.5100 0.5400 209,957 +0.01(+2.84%)
Sep 21, 2017 0.6255 0.6493 0.5020 0.5251 1,628,369 +0.01(+1.37%)
Sep 20, 2017 0.5000 0.5290 0.4950 0.5180 523,343 +0.04(+7.92%)
Sep 19, 2017 0.4999 0.5103 0.4612 0.4800 299,576 -0.01(-2.10%)
Sep 18, 2017 0.4600 0.4999 0.4500 0.4903 237,585 +0.01(+2.15%)
Sep 15, 2017 0.4850 0.4850 0.4500 0.4800 181,747 +0.00(+0.48%)
Sep 14, 2017 0.4780 0.4807 0.4430 0.4777 159,179 +0.01(+1.64%)
Sep 13, 2017 0.4210 0.4794 0.4200 0.4700 166,072 +0.03(+6.82%)
Sep 12, 2017 0.4650 0.4650 0.4303 0.4400 44,066 -0.01(-2.20%)
Sep 11, 2017 0.4600 0.4830 0.4400 0.4499 118,639 -0.01(-2.20%)
Sep 08, 2017 0.4314 0.4600 0.4000 0.4600 83,845 +0.04(+8.24%)
Sep 07, 2017 0.4500 0.4549 0.4200 0.4250 73,431 -0.03(-5.56%)
Sep 06, 2017 0.4150 0.4500 0.3997 0.4500 121,252 +0.04(+9.76%)
Sep 05, 2017 0.4147 0.4147 0.3702 0.4100 173,935 +0.01(+3.80%)
Sep 01, 2017 0.4040 0.4300 0.3900 0.3950 188,897 +0.01(+1.28%)
Aug 31, 2017 0.3688 0.4100 0.3688 0.3900 172,710 +0.01(+2.63%)
Aug 30, 2017 0.3825 0.3825 0.3650 0.3800 99,635 +0.00(+0.00%)
Aug 29, 2017 0.3900 0.3900 0.3700 0.3800 136,477 -0.00(-0.05%)
Aug 28, 2017 0.3800 0.3900 0.3711 0.3802 95,780 +0.00(+0.05%)
Aug 25, 2017 0.3790 0.3825 0.3652 0.3800 107,017 +0.01(+2.56%)
Aug 24, 2017 0.3780 0.3800 0.3650 0.3705 137,342 +0.01(+1.51%)
Aug 23, 2017 0.3800 0.3825 0.3650 0.3650 87,955 +0.01(+1.39%)
Aug 22, 2017 0.3605 0.3791 0.3600 0.3600 154,595 -0.01(-2.68%)
Aug 21, 2017 0.3800 0.3800 0.3600 0.3699 38,869 -0.01(-3.04%)
Aug 18, 2017 0.3800 0.3900 0.3616 0.3815 123,703 -0.01(-2.18%)
Aug 17, 2017 0.3728 0.3999 0.3728 0.3900 104,122 -0.01(-2.99%)
Aug 16, 2017 0.3728 0.4020 0.3728 0.4020 34,852 +0.02(+5.32%)
Aug 15, 2017 0.3840 0.3999 0.3722 0.3817 192,375 -0.01(-2.10%)
Aug 14, 2017 0.4000 0.4000 0.3800 0.3899 109,368 -0.01(-2.52%)
Aug 11, 2017 0.3900 0.4000 0.3720 0.4000 109,815 +0.01(+1.39%)
Aug 10, 2017 0.3622 0.3955 0.3620 0.3945 170,087 +0.02(+6.62%)
Aug 09, 2017 0.3700 0.3949 0.3700 0.3700 61,332 -0.01(-2.58%)
Aug 08, 2017 0.3950 0.3950 0.3700 0.3798 81,419 -0.02(-5.03%)
Aug 07, 2017 0.3950 0.3999 0.3800 0.3999 43,197 +0.00(+1.24%)
Aug 04, 2017 0.3705 0.4100 0.3600 0.3950 150,041 +0.02(+3.95%)
Aug 03, 2017 0.4080 0.4093 0.3700 0.3800 139,524 -0.01(-2.54%)
Aug 02, 2017 0.4180 0.4180 0.3750 0.3899 116,101 -0.02(-4.18%)
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.