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 (%)
Sep 28, 2018 0.2800 0.2800 0.2550 0.2550 255,000 -0.02(-8.11%)
Sep 27, 2018 0.2900 0.2900 0.2770 0.2775 171,629 -0.01(-4.31%)
Sep 26, 2018 0.2500 0.2950 0.2450 0.2900 1,035,567 -0.01(-3.24%)
Sep 25, 2018 0.3090 0.3234 0.2800 0.2997 1,229,684 +0.01(+3.34%)
Sep 24, 2018 0.2900 0.3000 0.2800 0.2900 305,943 +0.01(+1.75%)
Sep 21, 2018 0.2730 0.2900 0.2730 0.2850 352,700 +0.01(+4.36%)
Sep 20, 2018 0.2700 0.2800 0.2700 0.2731 141,550 +0.00(+0.11%)
Sep 19, 2018 0.2950 0.2950 0.2700 0.2728 286,675 -0.01(-2.57%)
Sep 18, 2018 0.2650 0.2990 0.1826 0.2800 1,678,668 -0.00(-1.06%)
Sep 17, 2018 0.2900 0.3000 0.2800 0.2830 281,456 -0.01(-2.41%)
Sep 14, 2018 0.3000 0.3000 0.2850 0.2900 124,300 -0.01(-3.30%)
Sep 13, 2018 0.3000 0.3000 0.2851 0.2999 279,381 -0.00(-0.03%)
Sep 12, 2018 0.3080 0.3080 0.2928 0.3000 286,534 +0.01(+3.70%)
Sep 11, 2018 0.3050 0.3050 0.2893 0.2893 512,440 -0.02(-6.68%)
Sep 10, 2018 0.3000 0.3200 0.2850 0.3100 808,151 -0.01(-3.13%)
Sep 07, 2018 0.2900 0.3300 0.2800 0.3200 3,275,500 +0.04(+15.52%)
Sep 06, 2018 0.2705 0.2950 0.2600 0.2770 1,738,346 -0.07(-19.62%)
Sep 05, 2018 0.3469 0.3469 0.3300 0.3446 36,761 -0.01(-1.54%)
Sep 04, 2018 0.3600 0.3600 0.3462 0.3500 40,795 +0.00(+0.00%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Aug 30, 2018 0.3440 0.3489 0.3399 0.3450 61,860 -0.00(-1.12%)
Aug 29, 2018 0.3450 0.3500 0.3406 0.3489 119,368 +0.01(+2.44%)
Aug 28, 2018 0.3405 0.3497 0.3400 0.3406 91,594 +0.01(+1.82%)
Aug 27, 2018 0.3190 0.3497 0.3190 0.3345 155,008 +0.01(+4.53%)
Aug 24, 2018 0.3200 0.3300 0.3200 0.3200 92,000 +0.00(+1.27%)
Aug 23, 2018 0.3303 0.3303 0.3160 0.3160 157,412 -0.01(-4.45%)
Aug 22, 2018 0.3300 0.3499 0.3290 0.3307 67,029 +0.00(+0.21%)
Aug 21, 2018 0.3215 0.3500 0.3215 0.3300 276,549 -0.01(-3.85%)
Aug 20, 2018 0.3500 0.3530 0.3400 0.3432 28,267 -0.01(-3.32%)
Aug 17, 2018 0.3400 0.3560 0.3400 0.3550 39,500 +0.01(+2.33%)
Aug 16, 2018 0.3451 0.3469 0.3400 0.3469 48,813 +0.00(+0.26%)
Aug 15, 2018 0.3448 0.3461 0.3433 0.3460 6,488 +0.00(+0.85%)
Aug 14, 2018 0.3493 0.3500 0.3411 0.3431 39,975 -0.00(-0.92%)
Aug 13, 2018 0.3524 0.3524 0.3400 0.3463 25,185 -0.00(-1.06%)
Aug 10, 2018 0.3500 0.3600 0.3500 0.3500 52,300 -0.00(-1.13%)
Aug 09, 2018 0.3600 0.3600 0.3400 0.3540 61,139 -0.01(-1.67%)
Aug 08, 2018 0.3400 0.3600 0.3379 0.3600 237,454 +0.02(+6.19%)
Aug 07, 2018 0.3495 0.3500 0.3378 0.3390 62,885 -0.00(-0.50%)
Aug 06, 2018 0.3370 0.3440 0.3370 0.3407 10,221 +0.00(+0.21%)
Aug 03, 2018 0.3400 0.3500 0.3400 0.3400 25,000 -0.01(-2.77%)
Aug 02, 2018 0.3410 0.3497 0.3380 0.3497 49,943 +0.01(+1.66%)
Aug 01, 2018 0.3374 0.3490 0.3370 0.3440 32,010 +0.00(+1.18%)
Jul 31, 2018 0.3400 0.3490 0.3310 0.3400 43,867 +0.01(+2.35%)
Jul 30, 2018 0.3442 0.3502 0.3322 0.3322 107,503 -0.02(-5.09%)
Jul 27, 2018 0.3700 0.3700 0.3300 0.3500 422,300 -0.01(-2.78%)
Jul 26, 2018 0.3520 0.3600 0.3499 0.3600 35,818 +0.00(+0.50%)
Jul 25, 2018 0.3570 0.3660 0.3570 0.3582 40,590 -0.00(-0.50%)
Jul 24, 2018 0.3697 0.3727 0.3600 0.3600 84,727 -0.00(-1.02%)
Jul 23, 2018 0.3600 0.3727 0.3600 0.3637 56,459 +0.00(+0.83%)
Jul 20, 2018 0.3543 0.3724 0.3512 0.3607 78,544 +0.01(+2.68%)
Jul 19, 2018 0.3660 0.3690 0.3504 0.3513 37,521 -0.01(-2.42%)
Jul 18, 2018 0.3600 0.3680 0.3500 0.3600 81,548 -0.00(-0.99%)
Jul 17, 2018 0.3662 0.3690 0.3634 0.3636 41,066 -0.00(-0.66%)
Jul 16, 2018 0.3700 0.3717 0.3631 0.3660 31,422 +0.00(+0.03%)
Jul 13, 2018 0.3550 0.3750 0.3550 0.3659 121,367 +0.01(+3.95%)
Jul 12, 2018 0.3550 0.3550 0.3499 0.3520 58,112 +0.00(+0.48%)
Jul 11, 2018 0.3458 0.3548 0.3458 0.3503 16,581 +0.00(+0.15%)
Jul 10, 2018 0.3400 0.3530 0.3400 0.3498 34,514 +0.01(+1.98%)
Jul 09, 2018 0.3370 0.3600 0.3370 0.3430 94,875 +0.00(+0.88%)
Jul 06, 2018 0.3320 0.3599 0.3320 0.3400 174,121 +0.01(+3.34%)
Jul 05, 2018 0.3380 0.3380 0.3210 0.3290 276,373 -0.01(-2.66%)
Jul 03, 2018 0.3380 0.3380 0.3380 0 -0.01(-2.59%)
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.