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 (%)
Jun 29, 2018 0.3700 0.3500 0.3657 393,893 -0.01(-3.76%)
Jun 28, 2018 0.3600 0.4600 0.3600 0.3800 3,037,889 +0.02(+4.94%)
Jun 27, 2018 0.3600 0.3678 0.3600 0.3621 25,257 +0.00(+0.03%)
Jun 26, 2018 0.3669 0.3669 0.3600 0.3620 31,826 -0.01(-2.14%)
Jun 25, 2018 0.3700 0.3700 0.3638 0.3699 9,550 +0.00(+0.03%)
Jun 22, 2018 0.3638 0.3700 0.3638 0.3698 74,519 +0.01(+1.65%)
Jun 21, 2018 0.3750 0.3750 0.3509 0.3638 38,621 -0.00(-0.05%)
Jun 20, 2018 0.3687 0.3790 0.3601 0.3640 134,474 +0.00(+1.20%)
Jun 19, 2018 0.3700 0.3751 0.3597 0.3597 81,580 -0.00(-0.11%)
Jun 18, 2018 0.3480 0.3700 0.3471 0.3601 84,114 +0.01(+2.88%)
Jun 15, 2018 0.3756 0.3500 0.3500 114,931 -0.03(-6.82%)
Jun 14, 2018 0.3700 0.4000 0.3699 0.3756 533,047 +0.01(+2.90%)
Jun 13, 2018 0.3450 0.3700 0.3450 0.3650 861,972 +0.02(+5.77%)
Jun 12, 2018 0.3466 0.3477 0.3393 0.3451 56,472 +0.00(+0.99%)
Jun 11, 2018 0.3320 0.3417 0.3320 0.3417 77,448 +0.01(+2.92%)
Jun 08, 2018 0.3451 0.3452 0.3320 0.3320 98,183 -0.01(-3.81%)
Jun 07, 2018 0.3400 0.3490 0.3341 0.3452 125,220 +0.01(+1.52%)
Jun 06, 2018 0.3400 0.3400 50,685 -0.00(-1.22%)
Jun 05, 2018 0.3381 0.3468 0.3320 0.3442 79,778 +0.01(+3.67%)
Jun 04, 2018 0.3430 0.3466 0.3310 0.3320 203,204 -0.01(-3.49%)
Jun 01, 2018 0.3480 0.3497 0.3430 0.3440 152,314 -0.00(-0.81%)
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%)
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.