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, 2014 2.120 2.179 2.100 2.160 32,251 +0.06(+2.86%)
Apr 29, 2014 2.100 2.100 2.020 2.100 30,604 +0.00(+0.00%)
Apr 28, 2014 2.100 2.100 1.980 2.100 86,843 +0.03(+1.45%)
Apr 25, 2014 1.950 2.100 1.840 2.070 60,375 +0.04(+1.97%)
Apr 24, 2014 2.280 2.280 1.920 2.030 116,795 -0.19(-8.56%)
Apr 23, 2014 2.150 2.350 2.130 2.220 464,703 +0.12(+5.71%)
Apr 22, 2014 1.880 2.160 1.879 2.100 269,630 +0.22(+11.70%)
Apr 21, 2014 1.780 1.890 1.700 1.880 96,758 +0.17(+9.94%)
Apr 17, 2014 1.600 1.710 1.710 1.710 52,000 +0.11(+6.87%)
Apr 16, 2014 1.620 1.680 1.560 1.600 42,203 -0.04(-2.44%)
Apr 15, 2014 1.560 1.640 1.550 1.640 17,245 +0.06(+3.80%)
Apr 14, 2014 1.561 1.620 1.561 1.580 32,782 -0.02(-1.25%)
Apr 11, 2014 1.600 1.610 1.550 1.600 36,986 +0.03(+1.91%)
Apr 10, 2014 1.640 1.650 1.570 1.570 29,850 -0.06(-3.69%)
Apr 09, 2014 1.640 1.640 1.560 1.630 11,143 -0.01(-0.60%)
Apr 08, 2014 1.620 1.650 1.550 1.640 20,807 +0.02(+1.23%)
Apr 07, 2014 1.570 1.620 1.530 1.620 71,976 +0.10(+6.58%)
Apr 04, 2014 1.570 1.570 1.520 1.520 2,668 -0.04(-2.56%)
Apr 03, 2014 1.538 1.560 1.520 1.560 22,604 +0.00(+0.00%)
Apr 02, 2014 1.550 1.560 1.520 1.560 21,578 -0.02(-1.27%)
Apr 01, 2014 1.560 1.580 1.530 1.580 4,554 +0.02(+1.28%)
Mar 31, 2014 1.520 1.580 1.510 1.560 17,436 +0.03(+1.96%)
Mar 28, 2014 1.560 1.580 1.530 1.530 30,255 -0.03(-1.93%)
Mar 27, 2014 1.540 1.561 1.500 1.560 37,727 +0.02(+1.37%)
Mar 26, 2014 1.521 1.539 1.500 1.539 6,201 +0.02(+1.25%)
Mar 25, 2014 1.523 1.523 1.520 1.520 1,736 -0.02(-1.30%)
Mar 24, 2014 1.590 1.598 1.510 1.540 12,617 -0.03(-1.91%)
Mar 21, 2014 1.520 1.570 1.500 1.570 61,689 +0.03(+1.95%)
Mar 20, 2014 1.540 1.580 1.540 1.540 37,608 -0.02(-1.28%)
Mar 19, 2014 1.580 1.590 1.540 1.560 63,638 +0.01(+0.32%)
Mar 18, 2014 1.560 1.580 1.521 1.555 9,425 -0.01(-0.32%)
Mar 17, 2014 1.600 1.620 1.510 1.560 52,686 -0.04(-2.50%)
Mar 14, 2014 1.525 1.629 1.525 1.600 12,405 +0.10(+6.67%)
Mar 13, 2014 1.550 1.560 1.500 1.500 9,767 -0.04(-2.53%)
Mar 12, 2014 1.500 1.550 1.500 1.539 16,628 -0.00(-0.06%)
Mar 11, 2014 1.590 1.600 1.540 1.540 45,314 -0.02(-1.28%)
Mar 10, 2014 1.550 1.600 1.540 1.560 28,434 -0.04(-2.50%)
Mar 07, 2014 1.540 1.600 1.540 1.600 20,401 +0.04(+2.56%)
Mar 06, 2014 1.620 1.650 1.540 1.560 42,677 -0.03(-1.89%)
Mar 05, 2014 1.541 1.600 1.540 1.590 7,939 +0.03(+1.92%)
Mar 04, 2014 1.620 1.620 1.530 1.560 36,079 -0.04(-2.50%)
Mar 03, 2014 1.620 1.620 1.581 1.600 10,217 -0.02(-1.23%)
Feb 28, 2014 1.550 1.620 1.550 1.620 37,351 +0.03(+1.89%)
Feb 27, 2014 1.600 1.600 1.560 1.590 22,011 +0.03(+1.92%)
Feb 26, 2014 1.596 1.596 1.560 1.560 4,750 +0.00(+0.00%)
Feb 25, 2014 1.580 1.600 1.560 1.560 3,898 -0.02(-1.27%)
Feb 24, 2014 1.520 1.580 1.520 1.580 11,742 +0.00(+0.00%)
Feb 21, 2014 1.580 1.590 1.520 1.580 38,859 +0.04(+2.60%)
Feb 20, 2014 1.570 1.578 1.500 1.540 20,604 -0.02(-1.28%)
Feb 19, 2014 1.570 1.570 1.510 1.560 11,254 +0.01(+0.65%)
Feb 18, 2014 1.579 1.580 1.550 1.550 10,894 -0.04(-2.47%)
Feb 14, 2014 1.530 1.589 1.589 1.589 35,000 +0.07(+4.56%)
Feb 13, 2014 1.598 1.600 1.510 1.520 26,016 -0.04(-2.56%)
Feb 12, 2014 1.470 1.600 1.470 1.560 21,189 +0.11(+7.59%)
Feb 11, 2014 1.550 1.550 1.450 1.450 74,894 -0.07(-4.61%)
Feb 10, 2014 1.670 1.740 1.516 1.520 121,897 -0.08(-5.00%)
Feb 07, 2014 1.620 1.650 1.550 1.600 142,095 -0.00(-0.20%)
Feb 06, 2014 1.510 1.629 1.480 1.603 246,822 +0.13(+9.06%)
Feb 05, 2014 1.440 1.510 1.440 1.470 8,290 +0.05(+3.52%)
Feb 04, 2014 1.440 1.450 1.390 1.420 35,457 -0.04(-2.74%)
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.