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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 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 28, 2017 1.680 1.699 1.570 1.610 26,072 -0.07(-4.17%)
Apr 27, 2017 1.710 1.710 1.573 1.680 8,904 -0.03(-1.75%)
Apr 26, 2017 1.760 1.780 1.680 1.710 34,499 -0.05(-2.84%)
Apr 25, 2017 1.760 1.790 1.650 1.760 98,836 +0.05(+2.92%)
Apr 24, 2017 1.660 1.710 1.650 1.710 28,289 +0.05(+3.01%)
Apr 21, 2017 1.630 1.740 1.600 1.660 87,760 +0.04(+2.47%)
Apr 20, 2017 1.570 1.670 1.570 1.620 32,993 +0.06(+3.85%)
Apr 19, 2017 1.650 1.650 1.517 1.560 29,425 -0.05(-3.11%)
Apr 18, 2017 1.530 1.670 1.500 1.610 79,219 +0.16(+11.03%)
Apr 17, 2017 1.500 1.530 1.450 1.450 62,302 -0.04(-2.68%)
Apr 13, 2017 1.550 1.679 1.450 1.490 121,900 -0.12(-7.45%)
Apr 12, 2017 1.560 1.689 1.550 1.610 151,207 -0.01(-0.62%)
Apr 11, 2017 1.782 1.790 1.610 1.620 89,531 -0.17(-9.50%)
Apr 10, 2017 1.790 1.880 1.760 1.790 23,260 +0.01(+0.56%)
Apr 07, 2017 1.810 1.839 1.770 1.780 29,896 -0.03(-1.66%)
Apr 06, 2017 1.770 1.860 1.740 1.810 16,701 +0.03(+1.69%)
Apr 05, 2017 1.780 1.841 1.730 1.780 59,254 +0.04(+2.30%)
Apr 04, 2017 1.820 1.920 1.720 1.740 58,987 +0.03(+1.75%)
Apr 03, 2017 1.850 1.890 1.700 1.710 57,458 -0.14(-7.57%)
Mar 31, 2017 1.820 1.880 1.720 1.850 19,700 +0.00(+0.00%)
Mar 30, 2017 1.920 1.940 1.790 1.850 46,180 -0.06(-3.14%)
Mar 29, 2017 1.850 1.940 1.850 1.910 40,647 +0.08(+4.37%)
Mar 28, 2017 1.760 1.868 1.730 1.830 23,277 +0.06(+3.39%)
Mar 27, 2017 1.730 1.770 1.660 1.770 12,517 +0.05(+2.90%)
Mar 24, 2017 1.630 1.770 1.620 1.720 12,851 -0.05(-2.82%)
Mar 23, 2017 1.690 1.820 1.690 1.770 115,902 +0.07(+4.12%)
Mar 22, 2017 1.700 1.800 1.635 1.700 39,920 -0.02(-1.16%)
Mar 21, 2017 1.760 1.886 1.700 1.720 63,473 -0.11(-6.01%)
Mar 20, 2017 1.870 1.881 1.790 1.830 61,412 -0.07(-3.68%)
Mar 17, 2017 1.930 1.930 1.860 1.900 62,939 -0.04(-2.06%)
Mar 16, 2017 1.894 1.960 1.894 1.940 46,352 +0.04(+2.11%)
Mar 15, 2017 1.920 1.930 1.860 1.900 59,255 -0.04(-2.06%)
Mar 14, 2017 2.040 2.040 1.890 1.940 46,061 -0.08(-3.96%)
Mar 13, 2017 2.020 2.023 1.990 2.020 64,903 +0.02(+1.00%)
Mar 10, 2017 1.990 2.060 1.920 2.000 95,300 +0.00(+0.00%)
Mar 09, 2017 2.180 2.250 1.900 2.000 225,045 -0.26(-11.50%)
Mar 08, 2017 2.270 2.380 2.250 2.260 62,655 +0.00(+0.00%)
Mar 07, 2017 2.160 2.370 2.160 2.260 72,469 +0.10(+4.63%)
Mar 06, 2017 2.220 2.280 2.083 2.160 148,870 -0.12(-5.26%)
Mar 03, 2017 2.420 2.420 2.250 2.280 36,336 -0.17(-6.94%)
Mar 02, 2017 2.300 2.450 2.270 2.450 56,681 +0.12(+5.15%)
Mar 01, 2017 2.430 2.490 2.320 2.330 107,453 -0.09(-3.72%)
Feb 28, 2017 2.400 2.520 2.400 2.420 104,388 +0.04(+1.68%)
Feb 27, 2017 2.250 2.440 2.250 2.380 124,735 +0.20(+9.15%)
Feb 24, 2017 2.260 2.286 2.070 2.180 170,390 -0.16(-6.82%)
Feb 23, 2017 2.430 2.435 2.250 2.340 115,268 -0.08(-3.31%)
Feb 22, 2017 2.400 2.460 2.350 2.420 84,890 +0.00(+0.00%)
Feb 21, 2017 2.550 2.550 2.360 2.420 177,189 -0.13(-5.10%)
Feb 17, 2017 2.550 2.550 2.550 0 -0.10(-3.77%)
Feb 16, 2017 2.810 2.810 2.530 2.650 151,106 -0.18(-6.36%)
Feb 15, 2017 2.920 2.920 2.815 2.830 79,201 -0.06(-2.07%)
Feb 14, 2017 2.850 2.949 2.790 2.890 90,574 +0.02(+0.70%)
Feb 13, 2017 2.890 2.990 2.820 2.870 178,312 +0.06(+2.14%)
Feb 10, 2017 2.970 3.070 2.750 2.810 375,915 -0.08(-2.77%)
Feb 09, 2017 2.710 3.100 2.670 2.890 655,893 +0.22(+8.24%)
Feb 08, 2017 2.660 2.720 2.660 2.670 103,160 +0.00(+0.00%)
Feb 07, 2017 2.710 2.746 2.670 2.670 83,418 -0.01(-0.37%)
Feb 06, 2017 2.680 2.730 2.650 2.680 74,024 -0.01(-0.37%)
Feb 03, 2017 2.740 2.780 2.680 2.690 103,664 -0.02(-0.74%)
Feb 02, 2017 2.760 2.780 2.680 2.710 68,949 -0.03(-1.09%)
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.