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 (%)
Feb 28, 2017 0.5600 0.5701 0.5585 0.5610 25,869 -0.01(-1.58%)
Feb 27, 2017 0.5618 0.5890 0.5600 0.5700 55,257 +0.01(+1.42%)
Feb 24, 2017 0.5880 0.5999 0.5600 0.5620 35,986 +0.00(+0.36%)
Feb 23, 2017 0.5850 0.6025 0.5600 0.5600 133,043 -0.02(-4.27%)
Feb 22, 2017 0.6400 0.6400 0.5800 0.5850 59,720 -0.06(-8.59%)
Feb 21, 2017 0.6100 0.6400 0.5900 0.6400 23,976 +0.05(+7.93%)
Feb 17, 2017 0.5930 0.5930 0.5930 0 -0.01(-1.15%)
Feb 16, 2017 0.6200 0.6299 0.5900 0.5999 26,779 +0.02(+3.43%)
Feb 15, 2017 0.6000 0.6000 0.5306 0.5800 190,157 -0.07(-10.77%)
Feb 14, 2017 0.6500 0.6580 0.6088 0.6500 62,928 +0.03(+4.84%)
Feb 13, 2017 0.6600 0.6600 0.6200 0.6200 45,320 +0.00(+0.00%)
Feb 10, 2017 0.6036 0.6250 0.6000 0.6200 48,221 +0.02(+3.33%)
Feb 09, 2017 0.6032 0.6100 0.5950 0.6000 129,609 +0.01(+1.69%)
Feb 08, 2017 0.5813 0.6099 0.5800 0.5900 18,869 +0.02(+3.51%)
Feb 07, 2017 0.5900 0.6098 0.5650 0.5700 60,296 -0.02(-2.58%)
Feb 06, 2017 0.6010 0.6100 0.5700 0.5851 67,452 -0.02(-3.03%)
Feb 03, 2017 0.6005 0.6300 0.5900 0.6034 97,095 +0.00(+0.55%)
Feb 02, 2017 0.6401 0.6500 0.6000 0.6001 143,531 -0.03(-4.81%)
Feb 01, 2017 0.6256 0.6600 0.6000 0.6304 55,578 -0.05(-7.29%)
Jan 31, 2017 0.6590 0.6800 0.6456 0.6800 41,973 +0.02(+3.03%)
Jan 30, 2017 0.6800 0.6800 0.6500 0.6600 21,467 -0.02(-2.94%)
Jan 27, 2017 0.6800 0.6890 0.6650 0.6800 52,356 +0.02(+3.01%)
Jan 26, 2017 0.6710 0.6900 0.6601 0.6601 14,230 +0.00(+0.02%)
Jan 25, 2017 0.6800 0.6800 0.6501 0.6600 42,165 -0.02(-2.94%)
Jan 24, 2017 0.6500 0.6800 0.6500 0.6800 45,931 +0.02(+3.72%)
Jan 23, 2017 0.6600 0.6750 0.6556 0.6556 50,316 -0.01(-2.15%)
Jan 20, 2017 0.6781 0.6912 0.6600 0.6700 65,107 -0.01(-1.18%)
Jan 19, 2017 0.6900 0.7072 0.6780 0.6780 46,202 -0.01(-1.74%)
Jan 18, 2017 0.6900 0.7199 0.6500 0.6900 102,164 +0.02(+3.76%)
Jan 17, 2017 0.7000 0.7200 0.6500 0.6650 214,123 -0.05(-7.64%)
Jan 13, 2017 0.7200 0.7200 0.7200 0 -0.01(-0.69%)
Jan 12, 2017 0.7600 0.7600 0.7000 0.7250 85,404 -0.01(-0.78%)
Jan 11, 2017 0.7700 0.7700 0.7300 0.7307 57,759 +0.00(+0.10%)
Jan 10, 2017 0.7200 0.7900 0.7200 0.7300 488,944 +0.01(+1.32%)
Jan 09, 2017 0.7700 0.7700 0.7155 0.7205 97,033 -0.00(-0.22%)
Jan 06, 2017 0.7500 0.7500 0.7200 0.7221 103,585 -0.04(-4.99%)
Jan 05, 2017 0.8013 0.8100 0.7600 0.7600 21,604 -0.03(-3.18%)
Jan 04, 2017 0.7400 0.8190 0.7400 0.7850 103,958 +0.05(+7.43%)
Jan 03, 2017 0.7150 0.7500 0.7113 0.7307 63,762 +0.01(+1.43%)
Dec 30, 2016 0.7204 0.7204 0.7204 0 -0.02(-2.65%)
Dec 29, 2016 0.7600 0.7600 0.7300 0.7400 86,920 -0.00(-0.52%)
Dec 28, 2016 0.7600 0.7600 0.7300 0.7439 91,920 -0.02(-2.12%)
Dec 27, 2016 0.7500 0.7800 0.7500 0.7600 35,770 +0.01(+1.20%)
Dec 23, 2016 0.7510 0.7510 0.7510 0 +0.00(+0.13%)
Dec 22, 2016 0.8000 0.8000 0.7500 0.7500 43,778 -0.04(-5.06%)
Dec 21, 2016 0.7745 0.7900 0.7320 0.7900 91,231 +0.01(+1.92%)
Dec 20, 2016 0.7700 0.7980 0.7500 0.7751 133,575 -0.02(-3.11%)
Dec 19, 2016 0.8600 0.8600 0.7510 0.8000 522,163 -0.06(-6.66%)
Dec 16, 2016 0.8599 0.8599 0.8000 0.8571 135,735 +0.02(+2.16%)
Dec 15, 2016 0.7500 0.8390 0.7500 0.8390 96,950 +0.09(+11.67%)
Dec 14, 2016 0.8000 0.8000 0.7513 0.7513 71,462 -0.05(-6.09%)
Dec 13, 2016 0.8900 0.8970 0.7899 0.8000 209,579 +0.01(+1.27%)
Dec 12, 2016 0.8960 0.9000 0.7900 0.7900 257,370 -0.09(-10.23%)
Dec 09, 2016 0.8800 0.9450 0.8435 0.8800 95,211 +0.00(+0.03%)
Dec 08, 2016 0.9500 0.9500 0.8504 0.8797 67,467 -0.07(-7.40%)
Dec 07, 2016 0.8100 0.9500 0.8100 0.9500 154,743 +0.12(+14.46%)
Dec 06, 2016 0.8617 0.8790 0.8122 0.8300 131,973 -0.03(-3.04%)
Dec 05, 2016 0.9000 0.9197 0.8303 0.8560 119,662 -0.02(-2.73%)
Dec 02, 2016 0.8900 0.9245 0.8602 0.8800 129,214 -0.00(-0.38%)
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.