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 )

1.728 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 29, 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, 2008 9.960 10.36 9.960 10.05 68,816 +0.13(+1.31%)
Apr 29, 2008 10.29 10.35 9.850 9.920 44,595 -0.40(-3.88%)
Apr 28, 2008 10.06 10.39 9.900 10.32 83,211 +0.26(+2.58%)
Apr 25, 2008 10.19 10.19 9.850 10.06 51,662 -0.11(-1.08%)
Apr 24, 2008 10.40 10.52 9.950 10.17 102,762 -0.06(-0.59%)
Apr 23, 2008 10.67 10.72 10.17 10.23 50,030 -0.15(-1.45%)
Apr 22, 2008 10.73 10.80 10.34 10.38 75,093 -0.35(-3.26%)
Apr 21, 2008 10.96 10.96 10.57 10.73 41,755 -0.17(-1.56%)
Apr 18, 2008 10.91 11.00 10.71 10.90 79,735 +0.23(+2.16%)
Apr 17, 2008 10.49 10.94 10.20 10.67 53,825 +0.27(+2.60%)
Apr 16, 2008 10.19 10.77 10.19 10.40 83,696 +0.26(+2.56%)
Apr 15, 2008 10.05 10.29 9.930 10.14 73,123 +0.14(+1.40%)
Apr 14, 2008 10.13 10.13 9.960 10.00 91,888 -0.16(-1.57%)
Apr 11, 2008 10.10 10.31 10.08 10.16 106,295 -0.10(-0.97%)
Apr 10, 2008 9.770 10.31 9.700 10.26 145,425 +0.46(+4.69%)
Apr 09, 2008 9.300 9.990 9.300 9.800 116,701 +0.20(+2.08%)
Apr 08, 2008 9.500 9.630 9.370 9.600 65,698 +0.07(+0.73%)
Apr 07, 2008 9.170 9.530 8.780 9.530 137,629 +0.44(+4.84%)
Apr 04, 2008 9.170 9.250 8.860 9.090 71,885 +0.09(+1.00%)
Apr 03, 2008 9.000 9.050 8.770 9.000 45,283 -0.01(-0.11%)
Apr 02, 2008 8.780 9.200 8.600 9.010 84,496 +0.27(+3.09%)
Apr 01, 2008 8.650 8.880 8.600 8.740 79,684 +0.19(+2.22%)
Mar 31, 2008 8.600 8.830 8.460 8.550 51,898 -0.03(-0.35%)
Mar 28, 2008 8.770 8.770 8.580 8.580 49,690 -0.17(-1.94%)
Mar 27, 2008 8.780 8.810 8.580 8.750 48,797 +0.00(+0.00%)
Mar 26, 2008 8.680 8.910 8.500 8.750 102,564 +0.04(+0.46%)
Mar 25, 2008 8.560 8.750 8.550 8.710 63,420 +0.16(+1.87%)
Mar 24, 2008 8.430 8.680 8.420 8.550 102,300 +0.14(+1.66%)
Mar 21, 2008 8.670 8.900 7.600 8.410 342,657 +0.00(+0.00%)
Mar 20, 2008 8.670 8.900 7.600 8.410 342,657 +0.06(+0.72%)
Mar 19, 2008 8.720 8.750 8.350 8.350 74,474 -0.25(-2.91%)
Mar 18, 2008 8.550 8.900 8.210 8.600 161,761 +0.17(+2.02%)
Mar 17, 2008 8.100 8.750 8.090 8.430 144,130 -0.04(-0.47%)
Mar 14, 2008 8.780 9.336 8.360 8.470 267,225 -0.22(-2.53%)
Mar 13, 2008 9.600 9.600 8.500 8.690 562,929 -0.75(-7.94%)
Mar 12, 2008 9.340 9.900 9.250 9.440 144,412 +0.29(+3.17%)
Mar 11, 2008 9.090 9.320 8.920 9.150 149,046 +0.31(+3.51%)
Mar 10, 2008 9.040 9.100 8.840 8.840 46,002 -0.16(-1.78%)
Mar 07, 2008 8.890 9.210 8.820 9.000 74,740 +0.00(+0.00%)
Mar 06, 2008 9.190 9.190 8.930 9.000 122,787 -0.17(-1.85%)
Mar 05, 2008 9.010 9.390 9.010 9.170 118,256 +0.32(+3.62%)
Mar 04, 2008 9.100 9.110 8.830 8.850 96,837 -0.37(-4.01%)
Mar 03, 2008 9.240 9.300 9.100 9.220 94,226 -0.01(-0.11%)
Feb 29, 2008 9.320 9.400 9.150 9.230 78,417 -0.07(-0.75%)
Feb 28, 2008 9.630 9.630 9.300 9.300 67,699 -0.39(-4.02%)
Feb 27, 2008 9.260 9.840 9.000 9.690 86,980 +0.34(+3.64%)
Feb 26, 2008 9.390 9.800 9.170 9.350 166,714 -0.12(-1.27%)
Feb 25, 2008 9.580 9.780 9.230 9.470 111,678 -0.09(-0.94%)
Feb 22, 2008 9.660 9.790 9.230 9.560 81,885 -0.02(-0.21%)
Feb 21, 2008 9.540 9.960 9.520 9.580 95,765 +0.14(+1.48%)
Feb 20, 2008 9.210 9.600 9.130 9.440 48,108 +0.15(+1.61%)
Feb 19, 2008 9.070 9.440 8.750 9.290 57,450 +0.38(+4.26%)
Feb 18, 2008 9.170 9.270 8.780 8.910 166,421 +0.00(+0.00%)
Feb 15, 2008 9.170 9.270 8.780 8.910 166,421 -0.30(-3.26%)
Feb 14, 2008 9.680 9.920 9.160 9.210 163,883 -0.47(-4.86%)
Feb 13, 2008 9.120 9.680 9.090 9.680 185,904 +0.69(+7.68%)
Feb 12, 2008 9.070 9.180 8.930 8.990 224,790 -0.02(-0.22%)
Feb 11, 2008 8.850 9.020 8.830 9.010 167,315 +0.20(+2.27%)
Feb 08, 2008 9.130 9.130 8.810 8.810 122,635 -0.34(-3.72%)
Feb 07, 2008 8.720 9.260 8.720 9.150 75,314 +0.29(+3.27%)
Feb 06, 2008 9.240 9.500 8.840 8.860 58,858 -0.29(-3.17%)
Feb 05, 2008 9.500 9.790 9.150 9.150 92,576 -0.51(-5.28%)
Feb 04, 2008 9.380 9.890 9.310 9.660 135,423 +0.31(+3.32%)
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.