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

Ensync Inc (NY: ESNC )

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 (%)
May 31, 2016 0.4100 0.4200 0.4000 0.4200 52,639 +0.01(+2.44%)
May 27, 2016 0.4200 0.4100 0.4100 0.4100 40,500 +0.00(+0.00%)
May 26, 2016 0.4120 0.4200 0.4100 0.4100 15,044 -0.02(-3.76%)
May 25, 2016 0.4060 0.4260 0.4060 0.4260 39,647 +0.02(+3.85%)
May 24, 2016 0.4200 0.4300 0.4100 0.4102 109,618 +0.00(+0.17%)
May 23, 2016 0.4100 0.4199 0.3900 0.4095 86,509 +0.02(+5.00%)
May 20, 2016 0.4060 0.4060 0.3406 0.3900 73,077 +0.00(+0.00%)
May 19, 2016 0.4100 0.4100 0.3500 0.3900 186,436 -0.03(-6.92%)
May 18, 2016 0.3600 0.4500 0.3300 0.4190 252,450 +0.06(+16.58%)
May 17, 2016 0.3078 0.3594 0.3078 0.3594 264,843 +0.06(+21.42%)
May 16, 2016 0.2550 0.2980 0.2550 0.2960 154,450 -0.01(-3.05%)
May 13, 2016 0.3000 0.3400 0.2835 0.3053 435,871 +0.04(+13.07%)
May 12, 2016 0.2380 0.3000 0.2380 0.2700 303,160 +0.03(+12.50%)
May 11, 2016 0.2400 0.2570 0.2000 0.2400 82,330 -0.02(-6.61%)
May 10, 2016 0.2500 0.2700 0.2220 0.2570 199,207 -0.00(-1.15%)
May 09, 2016 0.2500 0.2700 0.2400 0.2600 233,974 -0.01(-3.70%)
May 06, 2016 0.2750 0.2750 0.2100 0.2700 24,137 -0.00(-1.10%)
May 05, 2016 0.2626 0.2800 0.2600 0.2730 39,044 +0.02(+9.20%)
May 04, 2016 0.2419 0.2880 0.2220 0.2500 52,753 +0.01(+3.35%)
May 03, 2016 0.3200 0.3350 0.2000 0.2419 586,735 -0.06(-19.37%)
May 02, 2016 0.2030 0.3415 0.1925 0.3000 1,189,039 +0.10(+50.00%)
Apr 29, 2016 0.1900 0.2100 0.1900 0.2000 52,700 +0.01(+5.26%)
Apr 28, 2016 0.2090 0.2189 0.1875 0.1900 132,590 -0.01(-5.94%)
Apr 27, 2016 0.2000 0.2095 0.1999 0.2020 69,981 +0.00(+1.00%)
Apr 26, 2016 0.2150 0.2150 0.2000 0.2000 167,493 -0.00(-2.44%)
Apr 25, 2016 0.2101 0.2200 0.2050 0.2050 91,236 -0.01(-2.47%)
Apr 22, 2016 0.2299 0.2299 0.2100 0.2102 126,417 -0.01(-6.16%)
Apr 21, 2016 0.2350 0.2350 0.2109 0.2240 177,537 -0.02(-6.67%)
Apr 20, 2016 0.2700 0.2700 0.2150 0.2400 100,634 +0.01(+3.90%)
Apr 19, 2016 0.2420 0.2500 0.2300 0.2310 122,715 -0.01(-4.74%)
Apr 18, 2016 0.2400 0.2600 0.2400 0.2425 209,372 -0.02(-6.73%)
Apr 15, 2016 0.2779 0.2779 0.2600 0.2600 28,198 -0.01(-3.70%)
Apr 14, 2016 0.2710 0.2849 0.2500 0.2700 147,576 -0.00(-0.99%)
Apr 13, 2016 0.2820 0.2980 0.2701 0.2727 44,421 -0.02(-6.26%)
Apr 12, 2016 0.2800 0.2998 0.2800 0.2909 7,019 +0.01(+3.89%)
Apr 11, 2016 0.2600 0.2990 0.2600 0.2800 286,997 +0.01(+4.48%)
Apr 08, 2016 0.2695 0.2695 0.2527 0.2680 27,898 +0.00(+0.19%)
Apr 07, 2016 0.2635 0.2695 0.2550 0.2675 37,116 +0.02(+6.57%)
Apr 06, 2016 0.2900 0.3000 0.1651 0.2510 342,834 -0.04(-14.04%)
Apr 05, 2016 0.2835 0.3000 0.2835 0.2920 79,785 +0.01(+3.00%)
Apr 04, 2016 0.2730 0.2900 0.2623 0.2835 33,133 +0.00(+1.25%)
Apr 01, 2016 0.2900 0.2900 0.2700 0.2800 17,923 +0.00(+0.00%)
Mar 31, 2016 0.2776 0.2870 0.2640 0.2800 58,444 -0.01(-3.11%)
Mar 30, 2016 0.2900 0.2900 0.2700 0.2890 50,349 +0.01(+3.55%)
Mar 29, 2016 0.2850 0.2850 0.2731 0.2791 6,377 +0.01(+3.37%)
Mar 28, 2016 0.2900 0.2980 0.2640 0.2700 34,168 -0.01(-3.57%)
Mar 24, 2016 0.2700 0.2800 0.2800 0.2800 20,600 -0.01(-3.45%)
Mar 23, 2016 0.2720 0.2990 0.2720 0.2900 19,033 -0.00(-0.82%)
Mar 22, 2016 0.2961 0.2990 0.2800 0.2924 40,220 -0.01(-1.88%)
Mar 21, 2016 0.2900 0.3150 0.2690 0.2980 97,733 +0.02(+6.05%)
Mar 18, 2016 0.2990 0.3000 0.2800 0.2810 62,624 -0.02(-6.02%)
Mar 17, 2016 0.2900 0.3000 0.2700 0.2990 64,119 -0.02(-5.08%)
Mar 16, 2016 0.2720 0.3398 0.2720 0.3150 77,486 +0.03(+10.92%)
Mar 15, 2016 0.3250 0.3400 0.2640 0.2840 74,752 -0.04(-11.25%)
Mar 14, 2016 0.3050 0.3200 0.2850 0.3200 54,671 +0.01(+2.96%)
Mar 11, 2016 0.3242 0.3400 0.2980 0.3108 24,724 +0.00(+0.58%)
Mar 10, 2016 0.3129 0.3300 0.3000 0.3090 24,672 -0.03(-9.12%)
Mar 09, 2016 0.3051 0.3400 0.3051 0.3400 16,802 +0.02(+6.25%)
Mar 08, 2016 0.3200 0.3400 0.3100 0.3200 16,494 +0.02(+4.92%)
Mar 07, 2016 0.3290 0.3300 0.3090 0.3050 50,925 -0.02(-6.15%)
Mar 04, 2016 0.3140 0.3290 0.2740 0.3250 63,979 +0.02(+4.84%)
Mar 03, 2016 0.3150 0.3290 0.3050 0.3100 77,990 -0.01(-2.27%)
Mar 02, 2016 0.3000 0.3200 0.2800 0.3172 169,754 +0.01(+3.12%)
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.