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, 2017 0.5691 0.5900 0.5010 0.5203 84,148 -0.05(-8.56%)
May 30, 2017 0.5750 0.5762 0.5602 0.5690 28,403 -0.02(-3.15%)
May 26, 2017 0.6100 0.6100 0.5800 0.5875 17,066 +0.01(+1.98%)
May 25, 2017 0.5700 0.5900 0.5700 0.5761 19,811 +0.01(+1.07%)
May 24, 2017 0.5801 0.5801 0.5600 0.5700 41,730 +0.00(+0.76%)
May 23, 2017 0.5720 0.5746 0.5600 0.5657 8,568 -0.01(-1.72%)
May 22, 2017 0.5900 0.6170 0.5700 0.5756 18,033 -0.04(-6.86%)
May 19, 2017 0.5700 0.6190 0.5600 0.6180 62,560 +0.02(+2.97%)
May 18, 2017 0.5800 0.6002 0.5500 0.6002 107,227 +0.02(+3.13%)
May 17, 2017 0.6099 0.6099 0.5700 0.5820 126,588 -0.06(-9.02%)
May 16, 2017 0.6200 0.6397 0.6000 0.6397 62,385 -0.00(-0.05%)
May 15, 2017 0.6700 0.6701 0.6200 0.6400 39,880 -0.03(-4.48%)
May 12, 2017 0.6620 0.6900 0.6110 0.6700 198,087 -0.01(-1.47%)
May 11, 2017 0.6800 0.7400 0.6600 0.6800 178,896 +0.01(+1.51%)
May 10, 2017 0.6701 0.6701 0.6602 0.6699 10,742 +0.01(+1.47%)
May 09, 2017 0.6720 0.6800 0.6600 0.6602 47,761 -0.02(-2.91%)
May 08, 2017 0.7200 0.7200 0.6532 0.6800 52,950 -0.03(-4.23%)
May 05, 2017 0.6700 0.8000 0.6451 0.7100 466,295 +0.04(+5.99%)
May 04, 2017 0.6667 0.6749 0.6400 0.6699 34,740 +0.03(+5.50%)
May 03, 2017 0.6700 0.6700 0.6300 0.6350 31,168 -0.02(-2.31%)
May 02, 2017 0.6500 0.6625 0.6330 0.6500 35,903 -0.03(-4.41%)
May 01, 2017 0.7000 0.7000 0.6600 0.6800 9,549 -0.01(-0.73%)
Apr 28, 2017 0.7000 0.7000 0.6600 0.6850 37,296 +0.03(+3.79%)
Apr 27, 2017 0.6500 0.6890 0.6300 0.6600 46,530 -0.02(-2.94%)
Apr 26, 2017 0.6800 0.6810 0.6653 0.6800 35,913 -0.00(-0.16%)
Apr 25, 2017 0.6446 0.7000 0.6446 0.6811 80,399 +0.05(+8.11%)
Apr 24, 2017 0.6490 0.6700 0.6300 0.6300 21,342 -0.02(-3.08%)
Apr 21, 2017 0.6410 0.6800 0.6410 0.6500 20,980 +0.01(+1.25%)
Apr 20, 2017 0.6500 0.6500 0.6400 0.6420 39,928 -0.02(-2.73%)
Apr 19, 2017 0.6607 0.6939 0.6600 0.6600 50,176 +0.01(+1.54%)
Apr 18, 2017 0.6700 0.7200 0.6500 0.6500 31,147 -0.04(-5.77%)
Apr 17, 2017 0.7200 0.7250 0.6505 0.6898 51,623 -0.02(-2.85%)
Apr 13, 2017 0.6680 0.7100 0.6514 0.7100 91,707 +0.00(+0.00%)
Apr 12, 2017 0.6500 0.7100 0.6300 0.7100 59,883 +0.05(+7.41%)
Apr 11, 2017 0.7400 0.7400 0.6610 0.6610 67,325 -0.07(-8.98%)
Apr 10, 2017 0.7000 0.7494 0.6699 0.7262 174,934 +0.04(+6.11%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6844 157,664 +0.00(+0.06%)
Apr 06, 2017 0.6000 0.7000 0.6000 0.6840 188,327 +0.09(+15.93%)
Apr 05, 2017 0.6050 0.6119 0.5900 0.5900 25,523 -0.02(-3.91%)
Apr 04, 2017 0.6100 0.6344 0.6100 0.6140 29,913 +0.01(+2.33%)
Apr 03, 2017 0.6500 0.6500 0.6000 0.6000 88,938 -0.01(-1.48%)
Mar 31, 2017 0.5600 0.6200 0.5600 0.6090 61,529 +0.05(+8.58%)
Mar 30, 2017 0.5600 0.5900 0.5405 0.5609 64,591 +0.01(+1.98%)
Mar 29, 2017 0.5633 0.5633 0.5300 0.5500 128,250 +0.01(+1.83%)
Mar 28, 2017 0.5487 0.5699 0.5330 0.5401 99,112 -0.01(-1.55%)
Mar 27, 2017 0.5490 0.5490 0.5330 0.5486 18,486 -0.00(-0.07%)
Mar 24, 2017 0.5500 0.5500 0.5349 0.5490 29,923 -0.00(-0.18%)
Mar 23, 2017 0.5400 0.5500 0.5349 0.5500 56,572 +0.01(+1.83%)
Mar 22, 2017 0.5500 0.5605 0.5401 0.5401 33,328 -0.01(-1.78%)
Mar 21, 2017 0.5899 0.5900 0.5400 0.5499 28,677 -0.02(-3.53%)
Mar 20, 2017 0.5900 0.5900 0.5401 0.5700 65,131 +0.04(+7.34%)
Mar 17, 2017 0.6000 0.6000 0.5310 0.5310 110,508 -0.03(-5.18%)
Mar 16, 2017 0.5800 0.5875 0.5550 0.5600 46,232 -0.02(-3.45%)
Mar 15, 2017 0.5812 0.6075 0.5800 0.5800 49,246 -0.02(-3.28%)
Mar 14, 2017 0.5900 0.6367 0.5700 0.5997 98,130 +0.02(+3.40%)
Mar 13, 2017 0.5500 0.5800 0.5310 0.5800 42,611 +0.04(+7.41%)
Mar 10, 2017 0.5699 0.5699 0.5398 0.5400 17,716 -0.01(-1.80%)
Mar 09, 2017 0.5818 0.5899 0.5400 0.5499 46,258 -0.02(-3.53%)
Mar 08, 2017 0.5920 0.5920 0.5600 0.5700 35,058 -0.03(-5.00%)
Mar 07, 2017 0.5820 0.6590 0.5800 0.6000 111,270 +0.00(+0.00%)
Mar 06, 2017 0.6000 0.6218 0.5836 0.6000 69,932 -0.04(-6.93%)
Mar 03, 2017 0.6900 0.7200 0.6000 0.6447 133,756 -0.06(-9.16%)
Mar 02, 2017 0.5600 0.7341 0.5600 0.7097 561,100 +0.15(+26.48%)
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.