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, 2018 0.3450 0.3540 0.3450 0.3468 89,682 -0.01(-2.03%)
May 30, 2018 0.3648 0.3699 0.3540 0.3540 93,127 -0.01(-1.67%)
May 29, 2018 0.3699 0.3699 0.3430 0.3600 61,537 -0.01(-1.64%)
May 25, 2018 0.3660 0.3660 0.3660 0 +0.01(+2.52%)
May 24, 2018 0.3510 0.3600 0.3430 0.3570 227,283 -0.00(-0.83%)
May 23, 2018 0.3690 0.3699 0.3572 0.3600 85,465 -0.00(-0.83%)
May 22, 2018 0.3550 0.3750 0.3520 0.3630 263,368 +0.01(+3.57%)
May 21, 2018 0.3540 0.3600 0.3505 0.3505 91,094 -0.00(-1.13%)
May 18, 2018 0.3540 0.3545 0.3450 0.3545 61,140 +0.00(+1.00%)
May 17, 2018 0.3600 0.3600 0.3300 0.3510 266,786 +0.00(+0.29%)
May 16, 2018 0.3800 0.3830 0.3489 0.3500 380,391 +0.00(+1.16%)
May 15, 2018 0.3400 0.3585 0.3301 0.3460 304,825 +0.00(+1.17%)
May 14, 2018 0.3630 0.3630 0.3400 0.3420 180,674 -0.01(-3.31%)
May 11, 2018 0.3400 0.3599 0.3400 0.3537 212,397 +0.01(+2.61%)
May 10, 2018 0.3580 0.3580 0.3400 0.3447 415,631 -0.01(-2.98%)
May 09, 2018 0.3500 0.3630 0.3400 0.3553 629,967 +0.01(+2.63%)
May 08, 2018 0.3597 0.3651 0.3400 0.3462 294,085 -0.02(-5.15%)
May 07, 2018 0.3680 0.3850 0.3590 0.3650 813,095 +0.01(+2.04%)
May 04, 2018 0.3470 0.3680 0.3453 0.3577 117,146 +0.01(+2.20%)
May 03, 2018 0.3516 0.3680 0.3401 0.3500 175,466 -0.00(-0.46%)
May 02, 2018 0.3600 0.3666 0.3401 0.3516 246,022 -0.02(-5.64%)
May 01, 2018 0.3600 0.3800 0.3600 0.3726 208,632 +0.01(+2.36%)
Apr 30, 2018 0.3712 0.3712 0.3602 0.3640 58,439 -0.01(-1.94%)
Apr 27, 2018 0.3655 0.3712 0.3601 0.3712 144,511 +0.01(+1.56%)
Apr 26, 2018 0.3817 0.4000 0.3640 0.3655 259,828 -0.02(-4.07%)
Apr 25, 2018 0.3893 0.4300 0.3810 0.3810 774,221 -0.01(-1.42%)
Apr 24, 2018 0.3850 0.3990 0.3762 0.3865 124,863 +0.00(+0.39%)
Apr 23, 2018 0.3875 0.4000 0.3712 0.3850 174,034 +0.00(+0.26%)
Apr 20, 2018 0.3885 0.3940 0.3787 0.3840 85,148 -0.00(-0.52%)
Apr 19, 2018 0.3825 0.3945 0.3800 0.3860 59,751 +0.01(+1.85%)
Apr 18, 2018 0.3870 0.3968 0.3700 0.3790 202,133 +0.00(+0.13%)
Apr 17, 2018 0.3750 0.3800 0.3651 0.3785 147,297 +0.00(+0.93%)
Apr 16, 2018 0.3774 0.3774 0.3651 0.3750 62,113 -0.00(-0.64%)
Apr 13, 2018 0.3880 0.3900 0.3612 0.3774 177,505 -0.01(-1.85%)
Apr 12, 2018 0.3792 0.3880 0.3700 0.3845 161,154 +0.01(+1.45%)
Apr 11, 2018 0.3694 0.3950 0.3650 0.3790 203,050 +0.00(+0.69%)
Apr 10, 2018 0.3804 0.3880 0.3600 0.3764 200,009 +0.01(+1.76%)
Apr 09, 2018 0.3718 0.3950 0.3620 0.3699 221,266 -0.01(-2.01%)
Apr 06, 2018 0.3854 0.4000 0.3609 0.3775 256,429 -0.01(-2.93%)
Apr 05, 2018 0.3623 0.4000 0.3600 0.3889 176,317 +0.02(+5.11%)
Apr 04, 2018 0.3600 0.3800 0.3421 0.3700 189,543 +0.01(+2.78%)
Apr 03, 2018 0.3897 0.4100 0.3600 0.3600 371,936 -0.01(-2.70%)
Apr 02, 2018 0.3818 0.4100 0.3470 0.3700 246,273 -0.01(-2.19%)
Mar 29, 2018 0.3783 0.3783 0.3783 0 -0.03(-7.73%)
Mar 28, 2018 0.3900 0.4388 0.3618 0.4100 845,029 +0.02(+6.22%)
Mar 27, 2018 0.3758 0.3879 0.3500 0.3860 324,010 +0.02(+5.75%)
Mar 26, 2018 0.3600 0.3780 0.3510 0.3650 134,948 +0.01(+1.39%)
Mar 23, 2018 0.3681 0.3891 0.3561 0.3600 167,989 -0.01(-1.40%)
Mar 22, 2018 0.3700 0.3799 0.3602 0.3651 81,878 -0.00(-1.30%)
Mar 21, 2018 0.3548 0.3874 0.3500 0.3699 179,691 +0.01(+3.38%)
Mar 20, 2018 0.3625 0.3700 0.3501 0.3578 88,386 +0.00(+1.02%)
Mar 19, 2018 0.3573 0.3781 0.3400 0.3542 171,803 -0.01(-1.64%)
Mar 16, 2018 0.3541 0.3850 0.3481 0.3601 412,353 +0.01(+1.69%)
Mar 15, 2018 0.3617 0.3850 0.3500 0.3541 187,028 -0.01(-2.91%)
Mar 14, 2018 0.3760 0.3999 0.3609 0.3647 187,489 -0.01(-3.75%)
Mar 13, 2018 0.3853 0.4029 0.3729 0.3789 210,401 -0.01(-2.32%)
Mar 12, 2018 0.3750 0.4130 0.3750 0.3879 170,523 +0.00(+1.28%)
Mar 09, 2018 0.3800 0.4100 0.3710 0.3830 239,735 -0.02(-4.25%)
Mar 08, 2018 0.3920 0.4150 0.3920 0.4000 215,965 +0.01(+3.63%)
Mar 07, 2018 0.4100 0.3656 0.3860 378,113 +0.02(+4.72%)
Mar 06, 2018 0.3780 0.3890 0.3622 0.3686 150,195 -0.01(-1.71%)
Mar 05, 2018 0.3624 0.3890 0.3607 0.3750 253,491 +0.01(+1.43%)
Mar 02, 2018 0.3400 0.3697 0.3400 0.3697 186,160 -0.00(-0.08%)
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.