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

Entegra Financial Corp (NQ: ENFC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 30.16 30.16 30.16 0 +0.00(+0.00%)
Dec 30, 2019 30.15 30.18 30.15 30.16 3,373 +0.01(+0.03%)
Dec 27, 2019 30.15 30.16 30.15 30.15 5,700 +0.00(+0.00%)
Dec 26, 2019 30.18 30.18 30.15 30.15 989 -0.01(-0.03%)
Dec 24, 2019 30.18 30.18 30.15 30.16 8,600 +0.03(+0.10%)
Dec 23, 2019 30.15 30.17 30.13 30.13 3,588 -0.05(-0.17%)
Dec 20, 2019 30.13 30.18 30.12 30.18 34,700 +0.03(+0.10%)
Dec 19, 2019 30.16 30.16 30.15 30.15 8,798 -0.02(-0.07%)
Dec 18, 2019 30.12 30.17 30.12 30.17 23,555 +0.06(+0.20%)
Dec 17, 2019 30.11 30.16 30.11 30.11 16,108 +0.00(+0.00%)
Dec 16, 2019 30.11 30.11 30.06 30.11 10,556 +0.00(+0.00%)
Dec 13, 2019 30.08 30.12 30.03 30.11 10,600 +0.01(+0.03%)
Dec 12, 2019 30.10 30.10 30.08 30.10 8,353 +0.00(+0.00%)
Dec 11, 2019 30.04 30.10 30.04 30.10 8,320 +0.03(+0.10%)
Dec 10, 2019 30.05 30.07 30.05 30.07 6,806 +0.01(+0.03%)
Dec 09, 2019 30.03 30.08 30.03 30.06 8,289 +0.03(+0.10%)
Dec 06, 2019 30.07 30.07 30.03 30.03 12,700 +0.00(+0.00%)
Dec 05, 2019 30.07 30.07 30.03 30.03 12,278 -0.02(-0.07%)
Dec 04, 2019 30.07 30.07 30.05 30.05 16,059 -0.02(-0.07%)
Dec 03, 2019 30.04 30.08 30.03 30.07 41,839 +0.02(+0.07%)
Dec 02, 2019 30.00 30.06 30.00 30.05 27,539 +0.01(+0.03%)
Nov 29, 2019 30.08 30.08 30.02 30.04 3,600 +0.00(+0.00%)
Nov 27, 2019 30.03 30.07 30.03 30.04 10,000 -0.04(-0.13%)
Nov 26, 2019 30.07 30.08 30.00 30.08 10,493 +0.04(+0.13%)
Nov 25, 2019 30.08 30.08 30.00 30.04 22,829 +0.02(+0.07%)
Nov 22, 2019 29.96 30.08 29.96 30.02 10,400 +0.02(+0.07%)
Nov 21, 2019 30.02 30.06 30.00 30.00 9,697 +0.02(+0.07%)
Nov 20, 2019 30.02 30.08 29.98 29.98 29,409 -0.04(-0.13%)
Nov 19, 2019 29.99 30.08 29.99 30.02 20,201 -0.05(-0.17%)
Nov 18, 2019 29.99 30.08 29.98 30.07 35,100 +0.07(+0.23%)
Nov 15, 2019 30.00 30.03 29.99 30.00 43,600 +0.02(+0.07%)
Nov 14, 2019 30.00 30.00 29.97 29.98 36,457 -0.01(-0.03%)
Nov 13, 2019 29.95 30.04 29.95 29.99 25,642 +0.00(+0.00%)
Nov 12, 2019 29.97 30.03 29.97 29.99 22,348 +0.01(+0.03%)
Nov 11, 2019 29.97 30.04 29.97 29.98 13,810 -0.02(-0.07%)
Nov 08, 2019 30.00 30.00 29.98 30.00 12,000 -0.05(-0.17%)
Nov 07, 2019 30.04 30.05 29.99 30.05 32,918 +0.06(+0.20%)
Nov 06, 2019 30.00 30.07 29.99 29.99 57,043 -0.09(-0.30%)
Nov 05, 2019 30.09 30.09 30.00 30.08 9,494 -0.01(-0.03%)
Nov 04, 2019 30.01 30.09 29.99 30.09 29,253 +0.09(+0.30%)
Nov 01, 2019 30.10 30.10 29.97 30.00 20,200 -0.10(-0.33%)
Oct 31, 2019 30.12 30.12 30.06 30.10 11,600 +0.01(+0.03%)
Oct 30, 2019 30.08 30.12 30.08 30.09 79,057 +0.00(+0.00%)
Oct 29, 2019 30.12 30.12 30.09 30.09 54,255 -0.03(-0.10%)
Oct 28, 2019 30.10 30.12 30.08 30.12 111,474 +0.02(+0.07%)
Oct 25, 2019 30.08 30.10 30.08 30.10 10,200 +0.00(+0.00%)
Oct 24, 2019 30.11 30.11 30.08 30.10 12,338 +0.04(+0.13%)
Oct 23, 2019 30.11 30.12 30.06 30.06 7,801 -0.04(-0.13%)
Oct 22, 2019 30.12 30.12 30.08 30.10 10,360 -0.02(-0.07%)
Oct 21, 2019 30.02 30.12 30.02 30.12 10,642 +0.06(+0.20%)
Oct 18, 2019 29.88 30.10 29.88 30.06 6,800 -0.03(-0.10%)
Oct 17, 2019 30.03 30.09 30.03 30.09 9,237 +0.00(+0.00%)
Oct 16, 2019 30.10 30.10 30.06 30.09 4,869 -0.01(-0.03%)
Oct 15, 2019 30.02 30.10 30.02 30.10 7,629 +0.08(+0.27%)
Oct 14, 2019 30.09 30.09 30.01 30.02 14,213 -0.02(-0.07%)
Oct 11, 2019 30.04 30.10 30.04 30.04 8,400 -0.01(-0.03%)
Oct 10, 2019 30.03 30.09 30.03 30.05 5,275 -0.03(-0.10%)
Oct 09, 2019 30.08 30.10 30.03 30.08 5,894 +0.05(+0.17%)
Oct 08, 2019 30.10 30.10 30.03 30.03 5,632 +0.00(+0.00%)
Oct 07, 2019 30.06 30.08 30.03 30.03 4,679 +0.00(+0.00%)
Oct 04, 2019 30.02 30.07 30.02 30.03 5,300 -0.05(-0.17%)
Oct 03, 2019 30.02 30.08 30.01 30.08 12,902 +0.06(+0.20%)
Oct 02, 2019 30.01 30.09 30.01 30.02 8,645 +0.02(+0.07%)
Oct 01, 2019 30.06 30.08 30.00 30.00 6,442 -0.04(-0.13%)
Sep 30, 2019 30.09 30.09 30.04 30.04 4,172 +0.03(+0.10%)
Sep 27, 2019 30.06 30.09 30.01 30.01 8,500 +0.00(+0.00%)
Sep 26, 2019 30.01 30.09 30.00 30.01 6,534 -0.02(-0.07%)
Sep 25, 2019 30.08 30.09 30.00 30.03 10,724 +0.03(+0.10%)
Sep 24, 2019 30.00 30.09 30.00 30.00 4,724 -0.09(-0.30%)
Sep 23, 2019 30.01 30.09 30.01 30.09 5,634 +0.04(+0.13%)
Sep 20, 2019 29.98 30.05 29.98 30.05 35,200 +0.05(+0.17%)
Sep 19, 2019 30.03 30.09 30.00 30.00 8,360 -0.03(-0.10%)
Sep 18, 2019 30.04 30.08 30.01 30.03 7,299 -0.02(-0.07%)
Sep 17, 2019 29.98 30.09 29.98 30.05 9,301 -0.04(-0.13%)
Sep 16, 2019 30.05 30.09 30.00 30.09 7,494 +0.01(+0.03%)
Sep 13, 2019 30.09 30.10 30.05 30.08 10,700 -0.01(-0.03%)
Sep 12, 2019 30.07 30.09 30.06 30.09 11,323 +0.00(+0.00%)
Sep 11, 2019 29.97 30.09 29.97 30.09 11,608 +0.02(+0.07%)
Sep 10, 2019 30.09 30.09 30.00 30.07 8,157 +0.02(+0.07%)
Sep 09, 2019 30.03 30.07 30.03 30.05 11,163 +0.07(+0.23%)
Sep 06, 2019 30.07 30.08 29.98 29.98 5,400 -0.10(-0.33%)
Sep 05, 2019 29.97 30.08 29.93 30.08 35,253 +0.07(+0.23%)
Sep 04, 2019 30.03 30.03 29.96 30.01 13,043 +0.03(+0.10%)
Sep 03, 2019 29.96 30.03 29.96 29.98 8,092 -0.06(-0.20%)
Aug 30, 2019 29.95 30.04 29.95 30.04 16,900 +0.07(+0.23%)
Aug 29, 2019 29.99 30.04 29.97 29.97 17,401 -0.02(-0.07%)
Aug 28, 2019 29.99 29.99 29.96 29.99 4,736 +0.01(+0.03%)
Aug 27, 2019 29.95 29.99 29.95 29.98 22,867 +0.05(+0.17%)
Aug 26, 2019 30.05 30.05 29.93 29.93 9,914 -0.10(-0.33%)
Aug 23, 2019 29.98 30.03 29.95 30.03 24,800 +0.05(+0.17%)
Aug 22, 2019 30.03 30.03 29.95 29.98 6,497 +0.04(+0.13%)
Aug 21, 2019 29.94 29.98 29.94 29.94 4,226 -0.01(-0.03%)
Aug 20, 2019 30.03 30.04 29.95 29.95 3,163 +0.01(+0.03%)
Aug 19, 2019 30.05 30.05 29.94 29.94 4,191 -0.09(-0.30%)
Aug 16, 2019 30.09 30.09 29.94 30.03 10,000 +0.06(+0.20%)
Aug 15, 2019 30.03 30.03 29.91 29.97 3,604 +0.02(+0.07%)
Aug 14, 2019 29.90 30.01 29.90 29.95 6,780 -0.05(-0.17%)
Aug 13, 2019 30.18 30.18 29.99 30.00 7,935 +0.13(+0.44%)
Aug 12, 2019 29.89 29.93 29.87 29.87 26,816 +0.06(+0.20%)
Aug 09, 2019 29.93 29.93 29.81 29.81 11,300 -0.04(-0.13%)
Aug 08, 2019 29.89 29.93 29.85 29.85 16,320 -0.05(-0.17%)
Aug 07, 2019 29.93 29.93 29.86 29.90 6,920 +0.11(+0.37%)
Aug 06, 2019 29.88 29.93 29.79 29.79 34,305 -0.09(-0.30%)
Aug 05, 2019 29.87 29.88 29.81 29.88 27,876 +0.01(+0.03%)
Aug 02, 2019 30.08 30.08 29.86 29.87 10,000 +0.01(+0.03%)
Aug 01, 2019 30.18 30.18 29.84 29.86 21,424 +0.05(+0.17%)
Jul 31, 2019 29.96 29.96 29.81 29.81 12,987 -0.03(-0.10%)
Jul 30, 2019 29.83 29.91 29.83 29.84 13,517 -0.06(-0.20%)
Jul 29, 2019 29.97 29.97 29.84 29.90 6,434 +0.07(+0.23%)
Jul 26, 2019 29.92 29.93 29.81 29.83 5,000 -0.07(-0.23%)
Jul 25, 2019 29.89 29.90 29.83 29.90 2,379 +0.09(+0.30%)
Jul 24, 2019 29.82 29.91 29.81 29.81 8,987 -0.04(-0.13%)
Jul 23, 2019 29.83 29.88 29.80 29.85 5,656 +0.01(+0.03%)
Jul 22, 2019 29.82 29.88 29.82 29.84 4,511 -0.03(-0.10%)
Jul 19, 2019 29.78 29.87 29.78 29.87 4,700 +0.04(+0.13%)
Jul 18, 2019 29.84 29.85 29.79 29.83 6,699 -0.01(-0.03%)
Jul 17, 2019 29.79 29.84 29.79 29.84 5,907 -0.01(-0.03%)
Jul 16, 2019 29.79 29.89 29.79 29.85 16,401 +0.01(+0.03%)
Jul 15, 2019 29.76 29.84 29.76 29.84 8,798 +0.07(+0.24%)
Jul 12, 2019 29.87 29.87 29.76 29.77 30,900 -0.12(-0.40%)
Jul 11, 2019 29.77 29.89 29.77 29.89 8,931 +0.12(+0.40%)
Jul 10, 2019 29.80 29.85 29.76 29.77 11,954 -0.02(-0.07%)
Jul 09, 2019 29.76 29.86 29.76 29.79 3,445 +0.03(+0.10%)
Jul 08, 2019 29.76 29.87 29.75 29.76 29,910 -0.06(-0.20%)
Jul 05, 2019 29.74 29.87 29.74 29.82 5,700 +0.04(+0.13%)
Jul 03, 2019 29.85 29.85 29.78 29.78 5,300 -0.05(-0.17%)
Jul 02, 2019 29.75 29.86 29.75 29.83 7,095 +0.08(+0.27%)
Jul 01, 2019 30.09 30.09 29.75 29.75 13,777 -0.37(-1.23%)
Jun 28, 2019 29.78 30.24 29.74 30.12 64,900 +0.34(+1.14%)
Jun 27, 2019 29.72 29.78 29.69 29.78 26,243 +0.07(+0.24%)
Jun 26, 2019 29.78 29.79 29.71 29.71 19,289 -0.05(-0.17%)
Jun 25, 2019 29.71 29.76 29.69 29.76 14,714 +0.04(+0.13%)
Jun 24, 2019 29.68 29.76 29.68 29.72 20,559 +0.05(+0.17%)
Jun 21, 2019 29.68 29.70 29.64 29.67 26,000 -0.01(-0.03%)
Jun 20, 2019 29.74 29.74 29.68 29.68 31,940 -0.05(-0.17%)
Jun 19, 2019 29.68 29.74 29.66 29.73 8,459 +0.08(+0.27%)
Jun 18, 2019 29.73 29.77 29.65 29.65 16,643 -0.03(-0.10%)
Jun 17, 2019 29.72 29.73 29.67 29.68 8,008 -0.01(-0.03%)
Jun 14, 2019 29.67 29.70 29.65 29.69 10,300 +0.01(+0.03%)
Jun 13, 2019 29.67 29.68 29.64 29.68 10,677 +0.04(+0.13%)
Jun 12, 2019 29.67 29.68 29.62 29.64 20,162 -0.01(-0.03%)
Jun 11, 2019 29.67 29.67 29.62 29.65 12,228 -0.02(-0.07%)
Jun 10, 2019 29.64 29.67 29.61 29.67 5,861 +0.04(+0.13%)
Jun 07, 2019 29.67 29.67 29.62 29.63 6,200 -0.01(-0.03%)
Jun 06, 2019 29.61 29.67 29.60 29.64 50,117 +0.01(+0.03%)
Jun 05, 2019 29.62 29.66 29.60 29.63 7,699 +0.01(+0.03%)
Jun 04, 2019 29.80 29.80 29.61 29.62 13,235 +0.01(+0.03%)
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.