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 )

1.700 -0.028 (-1.62%)
Streaming Delayed Price Updated: 11:30 AM 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 30, 2003 2.450 2.470 2.200 2.260 41,400 -0.09(-3.83%)
Apr 29, 2003 2.410 2.420 2.340 2.350 24,800 -0.03(-1.26%)
Apr 28, 2003 2.290 2.400 2.280 2.380 40,200 +0.19(+8.68%)
Apr 25, 2003 2.320 2.380 2.100 2.190 73,400 -0.12(-5.19%)
Apr 24, 2003 2.360 2.440 2.250 2.310 146,300 -0.15(-6.10%)
Apr 23, 2003 2.630 2.650 2.250 2.460 133,700 -0.17(-6.46%)
Apr 22, 2003 2.850 2.860 2.400 2.630 179,500 -0.20(-7.07%)
Apr 21, 2003 2.830 2.970 2.750 2.830 159,200 +0.10(+3.66%)
Apr 17, 2003 2.370 2.740 2.350 2.730 169,600 +0.39(+16.67%)
Apr 16, 2003 1.900 2.340 1.880 2.340 229,200 +0.47(+25.13%)
Apr 15, 2003 1.900 1.910 1.840 1.870 15,600 -0.03(-1.58%)
Apr 14, 2003 1.850 1.920 1.850 1.900 15,900 +0.07(+3.83%)
Apr 11, 2003 1.910 1.930 1.820 1.830 62,300 -0.05(-2.66%)
Apr 10, 2003 1.840 1.900 1.800 1.880 49,000 +0.03(+1.62%)
Apr 09, 2003 1.900 1.900 1.850 1.850 8,800 -0.05(-2.63%)
Apr 08, 2003 1.940 1.940 1.900 1.900 32,200 -0.04(-2.06%)
Apr 07, 2003 1.990 1.990 1.900 1.940 34,200 -0.01(-0.51%)
Apr 04, 2003 1.900 1.980 1.810 1.950 87,300 +0.10(+5.41%)
Apr 03, 2003 1.940 1.940 1.850 1.850 46,100 -0.10(-5.13%)
Apr 02, 2003 1.760 1.950 1.760 1.950 43,800 +0.08(+4.28%)
Apr 01, 2003 1.870 1.870 1.700 1.870 32,700 +0.00(+0.00%)
Mar 31, 2003 1.970 1.980 1.700 1.870 72,200 -0.08(-4.10%)
Mar 28, 2003 1.650 1.950 1.650 1.950 93,800 +0.31(+18.90%)
Mar 27, 2003 1.690 1.700 1.500 1.640 99,100 +0.05(+3.14%)
Mar 26, 2003 1.200 1.680 1.200 1.590 173,700 +0.39(+32.50%)
Mar 25, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 24, 2003 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Mar 21, 2003 1.220 1.240 1.200 1.200 3,200 +0.01(+0.84%)
Mar 20, 2003 1.220 1.220 1.190 1.190 400 -0.03(-2.46%)
Mar 19, 2003 1.150 1.220 1.150 1.220 4,700 +0.06(+5.17%)
Mar 18, 2003 1.200 1.220 1.160 1.160 3,700 -0.04(-3.33%)
Mar 17, 2003 1.220 1.220 1.180 1.200 2,200 -0.02(-1.64%)
Mar 14, 2003 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Mar 13, 2003 1.220 1.220 1.220 1.220 1,000 +0.01(+0.83%)
Mar 12, 2003 1.210 1.210 1.210 1.210 800 +0.04(+3.42%)
Mar 11, 2003 1.220 1.220 1.160 1.170 2,400 -0.05(-4.10%)
Mar 10, 2003 1.220 1.220 1.200 1.220 6,900 +0.00(+0.00%)
Mar 07, 2003 1.220 1.230 1.210 1.220 5,900 -0.03(-2.40%)
Mar 06, 2003 1.330 1.330 1.250 1.250 2,900 -0.09(-6.72%)
Mar 05, 2003 1.250 1.340 1.250 1.340 8,400 +0.07(+5.51%)
Mar 04, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 03, 2003 1.220 1.280 1.220 1.270 19,600 +0.04(+3.25%)
Feb 28, 2003 1.310 1.320 1.210 1.230 8,700 -0.07(-5.38%)
Feb 27, 2003 1.350 1.350 1.290 1.300 8,300 -0.03(-2.26%)
Feb 26, 2003 1.280 1.350 1.280 1.330 28,300 +0.07(+5.56%)
Feb 25, 2003 1.250 1.290 1.250 1.260 8,000 +0.01(+0.80%)
Feb 24, 2003 1.220 1.260 1.180 1.250 2,700 +0.06(+5.04%)
Feb 21, 2003 1.190 1.200 1.190 1.190 1,400 +0.01(+0.85%)
Feb 20, 2003 1.200 1.200 1.160 1.180 1,000 -0.01(-0.84%)
Feb 19, 2003 1.120 1.190 1.120 1.190 5,000 +0.08(+7.21%)
Feb 18, 2003 1.100 1.110 1.100 1.110 4,400 +0.01(+0.91%)
Feb 14, 2003 1.140 1.140 1.100 1.100 9,000 -0.05(-4.35%)
Feb 13, 2003 1.100 1.160 1.100 1.150 6,000 +0.10(+9.52%)
Feb 12, 2003 1.160 1.200 1.050 1.050 7,200 -0.14(-11.76%)
Feb 11, 2003 1.190 1.190 1.160 1.190 2,400 +0.00(+0.00%)
Feb 10, 2003 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Feb 07, 2003 1.200 1.240 1.200 1.200 5,700 -0.01(-0.83%)
Feb 06, 2003 1.200 1.220 1.110 1.210 8,600 -0.01(-0.82%)
Feb 05, 2003 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Feb 04, 2003 1.270 1.270 1.220 1.220 2,400 -0.06(-4.69%)
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.