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 )

1.650 -0.078 (-4.51%)
Streaming Delayed Price Updated: 3:42 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 30, 2020 1.010 1.010 0.9897 0.9897 32,127 -0.01(-1.03%)
Apr 29, 2020 1.000 1.030 0.9900 1.000 75,723 +0.02(+2.04%)
Apr 28, 2020 0.9700 1.040 0.9600 0.9800 270,055 +0.05(+5.49%)
Apr 27, 2020 0.8152 0.9486 0.7920 0.9290 39,386 +0.06(+7.27%)
Apr 24, 2020 0.9400 0.9657 0.6800 0.8660 70,800 -0.05(-5.87%)
Apr 23, 2020 0.9600 0.9604 0.8726 0.9200 17,326 +0.01(+0.90%)
Apr 22, 2020 0.8200 0.9300 0.7220 0.9118 122,579 +0.10(+12.57%)
Apr 21, 2020 0.8400 0.8461 0.7090 0.8100 75,646 +0.01(+0.87%)
Apr 20, 2020 0.8700 0.8700 0.7800 0.8030 30,625 -0.06(-6.63%)
Apr 17, 2020 0.8699 0.8699 0.7631 0.8600 12,500 -0.01(-0.66%)
Apr 16, 2020 0.8000 0.8799 0.8000 0.8657 11,482 +0.04(+4.40%)
Apr 15, 2020 0.7900 0.8799 0.7900 0.8292 5,780 -0.01(-1.29%)
Apr 14, 2020 0.7900 0.8800 0.7900 0.8400 95,216 +0.06(+7.69%)
Apr 13, 2020 0.8000 0.8000 0.7800 0.7800 17,722 +0.00(+0.00%)
Apr 09, 2020 0.8000 0.8000 0.7400 0.7800 5,900 +0.02(+2.63%)
Apr 08, 2020 0.7600 0.7900 0.7220 0.7600 32,137 -0.01(-0.98%)
Apr 07, 2020 0.6850 0.7780 0.6700 0.7675 9,234 +0.06(+8.40%)
Apr 06, 2020 0.6550 0.7580 0.6440 0.7080 26,860 +0.00(+0.51%)
Apr 03, 2020 0.7700 0.7880 0.6800 0.7044 5,400 -0.00(-0.17%)
Apr 02, 2020 0.7300 0.8000 0.6385 0.7056 14,371 -0.03(-4.66%)
Apr 01, 2020 0.7800 0.7800 0.7201 0.7401 25,554 -0.04(-5.07%)
Mar 31, 2020 0.8000 0.8000 0.7200 0.7796 35,172 -0.02(-2.55%)
Mar 30, 2020 0.8000 0.8000 0.7501 0.8000 12,249 -0.00(-0.01%)
Mar 27, 2020 0.7792 0.8400 0.7601 0.8001 31,200 +0.02(+2.00%)
Mar 26, 2020 0.8500 0.8500 0.7135 0.7844 111,902 +0.06(+8.94%)
Mar 25, 2020 0.6100 0.7999 0.6030 0.7200 134,280 +0.11(+18.03%)
Mar 24, 2020 0.6299 0.6344 0.5800 0.6100 83,661 +0.04(+7.02%)
Mar 23, 2020 0.5000 0.5999 0.4621 0.5700 31,700 +0.06(+11.63%)
Mar 20, 2020 0.6500 0.6600 0.5106 0.5106 40,000 -0.12(-18.95%)
Mar 19, 2020 0.5100 0.6800 0.5100 0.6300 30,551 +0.09(+16.67%)
Mar 18, 2020 0.6300 0.6500 0.4604 0.5400 63,563 -0.11(-16.92%)
Mar 17, 2020 0.6900 0.6900 0.5737 0.6500 52,679 -0.01(-1.52%)
Mar 16, 2020 0.6392 0.6898 0.6000 0.6600 40,483 +0.01(+1.54%)
Mar 13, 2020 0.7000 0.7300 0.6150 0.6500 62,400 +0.01(+1.98%)
Mar 12, 2020 0.7200 0.7236 0.6102 0.6374 18,311 -0.08(-11.14%)
Mar 11, 2020 0.8351 0.8351 0.7070 0.7173 45,132 -0.12(-14.13%)
Mar 10, 2020 0.8500 0.8543 0.7500 0.8353 43,153 +0.05(+6.45%)
Mar 09, 2020 0.9400 0.9400 0.7110 0.7847 81,201 -0.19(-19.10%)
Mar 06, 2020 0.9800 1.010 0.9092 0.9700 62,100 -0.03(-3.00%)
Mar 05, 2020 1.020 1.020 0.9700 1.000 43,672 -0.03(-2.91%)
Mar 04, 2020 1.010 1.040 0.9950 1.030 20,235 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.050 0.9900 1.030 40,336 +0.03(+3.00%)
Mar 02, 2020 0.9900 1.049 0.9900 1.000 29,795 -0.01(-0.99%)
Feb 28, 2020 1.070 1.070 0.9450 1.010 96,900 -0.03(-2.88%)
Feb 27, 2020 1.000 1.050 0.9601 1.040 74,665 -0.01(-0.96%)
Feb 26, 2020 1.050 1.070 1.020 1.050 35,171 -0.02(-1.87%)
Feb 25, 2020 1.060 1.100 1.000 1.070 92,576 +0.02(+1.90%)
Feb 24, 2020 1.000 1.100 0.9626 1.050 258,488 +0.03(+3.40%)
Feb 21, 2020 0.9800 1.020 0.9702 1.016 143,700 +0.04(+4.02%)
Feb 20, 2020 0.9400 1.000 0.9400 0.9763 56,280 +0.02(+1.70%)
Feb 19, 2020 0.9800 1.000 0.9600 0.9600 23,997 -0.02(-2.04%)
Feb 18, 2020 0.9649 1.000 0.9375 0.9800 93,149 +0.04(+4.26%)
Feb 14, 2020 0.9325 0.9771 0.9233 0.9400 46,300 -0.01(-1.05%)
Feb 13, 2020 0.9899 0.9899 0.9200 0.9500 71,176 -0.03(-2.84%)
Feb 12, 2020 0.9900 0.9900 0.9600 0.9778 18,873 +0.02(+1.86%)
Feb 11, 2020 0.9500 1.000 0.9500 0.9599 21,707 -0.01(-1.03%)
Feb 10, 2020 0.9293 0.9700 0.9293 0.9699 12,094 +0.02(+2.11%)
Feb 07, 2020 0.9800 0.9900 0.9251 0.9499 22,100 -0.01(-0.65%)
Feb 06, 2020 0.9765 0.9797 0.9004 0.9561 39,499 -0.02(-2.42%)
Feb 05, 2020 0.9500 0.9899 0.9500 0.9798 18,787 +0.02(+2.06%)
Feb 04, 2020 1.000 1.010 0.9400 0.9600 55,521 -0.04(-4.00%)
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.