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 (%)
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%)
Nov 01, 2018 0.2275 0.2275 0.2148 0.2217 362,747 -0.00(-0.36%)
Oct 31, 2018 0.2211 0.2289 0.2211 0.2225 29,605 -0.01(-2.80%)
Oct 30, 2018 0.2291 0.2291 0.2201 0.2289 99,943 -0.00(-0.48%)
Oct 29, 2018 0.2400 0.2400 0.2200 0.2300 156,179 +0.00(+0.00%)
Oct 26, 2018 0.2300 0.2300 0.2200 0.2300 68,300 +0.01(+2.68%)
Oct 25, 2018 0.2300 0.2346 0.2209 0.2240 334,231 -0.00(-0.84%)
Oct 24, 2018 0.2201 0.2454 0.2201 0.2259 202,109 -0.01(-2.17%)
Oct 23, 2018 0.2230 0.2500 0.2200 0.2309 676,860 +0.01(+4.01%)
Oct 22, 2018 0.2250 0.2353 0.2200 0.2220 91,589 -0.01(-5.53%)
Oct 19, 2018 0.2300 0.2360 0.2220 0.2350 130,000 -0.00(-0.25%)
Oct 18, 2018 0.2208 0.2358 0.2108 0.2356 523,806 +0.01(+6.70%)
Oct 17, 2018 0.2269 0.2309 0.2169 0.2208 332,524 -0.01(-2.69%)
Oct 16, 2018 0.2400 0.2400 0.2200 0.2269 435,461 -0.01(-5.46%)
Oct 15, 2018 0.2300 0.2499 0.2300 0.2400 247,201 +0.00(+0.00%)
Oct 12, 2018 0.2300 0.2500 0.2300 0.2400 243,900 -0.00(-0.41%)
Oct 11, 2018 0.2230 0.2462 0.2230 0.2410 182,437 +0.01(+2.55%)
Oct 10, 2018 0.2500 0.2500 0.2350 0.2350 223,383 -0.01(-5.43%)
Oct 09, 2018 0.2470 0.2543 0.2450 0.2485 101,012 -0.00(-0.60%)
Oct 08, 2018 0.2670 0.2670 0.2400 0.2500 184,912 -0.01(-3.85%)
Oct 05, 2018 0.2600 0.2700 0.2550 0.2600 115,700 +0.00(+1.88%)
Oct 04, 2018 0.2697 0.2697 0.2543 0.2552 117,446 -0.01(-5.38%)
Oct 03, 2018 0.2690 0.2700 0.2550 0.2697 152,303 +0.01(+2.55%)
Oct 02, 2018 0.2770 0.2801 0.2550 0.2630 200,626 -0.00(-0.75%)
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.