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 (%)
Apr 29, 2016 0.1900 0.2100 0.1900 0.2000 52,700 +0.01(+5.26%)
Apr 28, 2016 0.2090 0.2189 0.1875 0.1900 132,590 -0.01(-5.94%)
Apr 27, 2016 0.2000 0.2095 0.1999 0.2020 69,981 +0.00(+1.00%)
Apr 26, 2016 0.2150 0.2150 0.2000 0.2000 167,493 -0.00(-2.44%)
Apr 25, 2016 0.2101 0.2200 0.2050 0.2050 91,236 -0.01(-2.47%)
Apr 22, 2016 0.2299 0.2299 0.2100 0.2102 126,417 -0.01(-6.16%)
Apr 21, 2016 0.2350 0.2350 0.2109 0.2240 177,537 -0.02(-6.67%)
Apr 20, 2016 0.2700 0.2700 0.2150 0.2400 100,634 +0.01(+3.90%)
Apr 19, 2016 0.2420 0.2500 0.2300 0.2310 122,715 -0.01(-4.74%)
Apr 18, 2016 0.2400 0.2600 0.2400 0.2425 209,372 -0.02(-6.73%)
Apr 15, 2016 0.2779 0.2779 0.2600 0.2600 28,198 -0.01(-3.70%)
Apr 14, 2016 0.2710 0.2849 0.2500 0.2700 147,576 -0.00(-0.99%)
Apr 13, 2016 0.2820 0.2980 0.2701 0.2727 44,421 -0.02(-6.26%)
Apr 12, 2016 0.2800 0.2998 0.2800 0.2909 7,019 +0.01(+3.89%)
Apr 11, 2016 0.2600 0.2990 0.2600 0.2800 286,997 +0.01(+4.48%)
Apr 08, 2016 0.2695 0.2695 0.2527 0.2680 27,898 +0.00(+0.19%)
Apr 07, 2016 0.2635 0.2695 0.2550 0.2675 37,116 +0.02(+6.57%)
Apr 06, 2016 0.2900 0.3000 0.1651 0.2510 342,834 -0.04(-14.04%)
Apr 05, 2016 0.2835 0.3000 0.2835 0.2920 79,785 +0.01(+3.00%)
Apr 04, 2016 0.2730 0.2900 0.2623 0.2835 33,133 +0.00(+1.25%)
Apr 01, 2016 0.2900 0.2900 0.2700 0.2800 17,923 +0.00(+0.00%)
Mar 31, 2016 0.2776 0.2870 0.2640 0.2800 58,444 -0.01(-3.11%)
Mar 30, 2016 0.2900 0.2900 0.2700 0.2890 50,349 +0.01(+3.55%)
Mar 29, 2016 0.2850 0.2850 0.2731 0.2791 6,377 +0.01(+3.37%)
Mar 28, 2016 0.2900 0.2980 0.2640 0.2700 34,168 -0.01(-3.57%)
Mar 24, 2016 0.2700 0.2800 0.2800 0.2800 20,600 -0.01(-3.45%)
Mar 23, 2016 0.2720 0.2990 0.2720 0.2900 19,033 -0.00(-0.82%)
Mar 22, 2016 0.2961 0.2990 0.2800 0.2924 40,220 -0.01(-1.88%)
Mar 21, 2016 0.2900 0.3150 0.2690 0.2980 97,733 +0.02(+6.05%)
Mar 18, 2016 0.2990 0.3000 0.2800 0.2810 62,624 -0.02(-6.02%)
Mar 17, 2016 0.2900 0.3000 0.2700 0.2990 64,119 -0.02(-5.08%)
Mar 16, 2016 0.2720 0.3398 0.2720 0.3150 77,486 +0.03(+10.92%)
Mar 15, 2016 0.3250 0.3400 0.2640 0.2840 74,752 -0.04(-11.25%)
Mar 14, 2016 0.3050 0.3200 0.2850 0.3200 54,671 +0.01(+2.96%)
Mar 11, 2016 0.3242 0.3400 0.2980 0.3108 24,724 +0.00(+0.58%)
Mar 10, 2016 0.3129 0.3300 0.3000 0.3090 24,672 -0.03(-9.12%)
Mar 09, 2016 0.3051 0.3400 0.3051 0.3400 16,802 +0.02(+6.25%)
Mar 08, 2016 0.3200 0.3400 0.3100 0.3200 16,494 +0.02(+4.92%)
Mar 07, 2016 0.3290 0.3300 0.3090 0.3050 50,925 -0.02(-6.15%)
Mar 04, 2016 0.3140 0.3290 0.2740 0.3250 63,979 +0.02(+4.84%)
Mar 03, 2016 0.3150 0.3290 0.3050 0.3100 77,990 -0.01(-2.27%)
Mar 02, 2016 0.3000 0.3200 0.2800 0.3172 169,754 +0.01(+3.12%)
Mar 01, 2016 0.3080 0.3100 0.3000 0.3076 14,220 -0.01(-1.94%)
Feb 29, 2016 0.3190 0.3290 0.3090 0.3137 34,173 -0.01(-1.75%)
Feb 26, 2016 0.2900 0.3193 0.2900 0.3193 7,191 +0.02(+6.54%)
Feb 25, 2016 0.2541 0.2997 0.2201 0.2997 38,133 +0.03(+10.96%)
Feb 24, 2016 0.3021 0.3021 0.2522 0.2701 75,506 -0.03(-9.57%)
Feb 23, 2016 0.2900 0.3000 0.2700 0.2987 35,736 +0.01(+3.00%)
Feb 22, 2016 0.3000 0.3001 0.2100 0.2900 102,373 -0.01(-3.37%)
Feb 19, 2016 0.3200 0.3400 0.3000 0.3001 57,913 -0.00(-1.61%)
Feb 18, 2016 0.3148 0.3363 0.2895 0.3050 73,832 -0.03(-10.27%)
Feb 17, 2016 0.3600 0.3640 0.3100 0.3399 154,072 -0.00(-0.79%)
Feb 16, 2016 0.3200 0.3500 0.3120 0.3426 129,699 +0.03(+10.16%)
Feb 12, 2016 0.3000 0.3110 0.3110 0.3110 62,300 +0.01(+4.71%)
Feb 11, 2016 0.2900 0.3000 0.2900 0.2970 40,439 -0.00(-1.33%)
Feb 10, 2016 0.2810 0.3237 0.2810 0.3010 66,520 +0.02(+5.61%)
Feb 09, 2016 0.3180 0.3181 0.2800 0.2850 41,742 -0.03(-8.71%)
Feb 08, 2016 0.3290 0.3299 0.3100 0.3122 62,303 -0.01(-3.94%)
Feb 05, 2016 0.3410 0.3610 0.3100 0.3250 68,733 -0.02(-6.98%)
Feb 04, 2016 0.3550 0.3550 0.3400 0.3494 70,183 -0.02(-4.80%)
Feb 03, 2016 0.3514 0.3700 0.3500 0.3670 32,157 +0.01(+1.92%)
Feb 02, 2016 0.3700 0.3700 0.3600 0.3601 16,580 +0.00(+0.03%)
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.