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

Englobal Corp (NQ: ENG )

1.740 +0.012 (+0.69%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 2024 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 (%)
Apr 30, 2015 1.639 1.680 1.620 1.620 21,472 +0.00(+0.00%)
Apr 29, 2015 1.680 1.680 1.620 1.620 21,086 -0.03(-1.82%)
Apr 28, 2015 1.620 1.680 1.620 1.650 20,149 +0.02(+1.23%)
Apr 27, 2015 1.710 1.710 1.630 1.630 39,438 -0.03(-1.81%)
Apr 24, 2015 1.680 1.710 1.660 1.660 29,309 -0.07(-4.05%)
Apr 23, 2015 1.700 1.730 1.610 1.730 54,483 +0.06(+3.59%)
Apr 22, 2015 1.690 1.690 1.660 1.670 31,894 +0.02(+1.21%)
Apr 21, 2015 1.680 1.740 1.610 1.650 134,534 +0.13(+8.55%)
Apr 20, 2015 1.560 1.610 1.520 1.520 27,117 +0.00(+0.00%)
Apr 17, 2015 1.622 1.622 1.500 1.520 19,997 -0.07(-4.40%)
Apr 16, 2015 1.580 1.610 1.580 1.590 10,177 +0.00(+0.00%)
Apr 15, 2015 1.570 1.670 1.530 1.590 30,288 +0.07(+4.50%)
Apr 14, 2015 1.560 1.570 1.520 1.522 10,060 -0.05(-3.08%)
Apr 13, 2015 1.630 1.660 1.470 1.570 16,622 -0.03(-1.88%)
Apr 10, 2015 1.500 1.630 1.500 1.600 25,086 +0.11(+7.38%)
Apr 09, 2015 1.490 1.490 1.450 1.490 19,174 +0.01(+0.68%)
Apr 08, 2015 1.484 1.508 1.450 1.480 38,956 +0.02(+1.26%)
Apr 07, 2015 1.500 1.500 1.421 1.462 10,522 +0.01(+0.80%)
Apr 06, 2015 1.530 1.550 1.430 1.450 86,985 -0.11(-7.05%)
Apr 02, 2015 1.540 1.560 1.560 1.560 34,400 +0.00(+0.00%)
Apr 01, 2015 1.651 1.660 1.520 1.560 46,180 -0.10(-6.02%)
Mar 31, 2015 1.670 1.710 1.660 1.660 8,920 -0.04(-2.21%)
Mar 30, 2015 1.740 1.740 1.670 1.698 7,710 -0.00(-0.15%)
Mar 27, 2015 1.672 1.850 1.670 1.700 22,986 +0.03(+1.80%)
Mar 26, 2015 1.670 1.687 1.670 1.670 8,088 -0.02(-1.18%)
Mar 25, 2015 1.670 1.740 1.670 1.690 9,767 +0.00(+0.00%)
Mar 24, 2015 1.730 1.792 1.680 1.690 25,150 -0.07(-3.98%)
Mar 23, 2015 1.830 1.830 1.680 1.760 10,616 -0.04(-2.22%)
Mar 20, 2015 1.810 1.850 1.790 1.800 10,334 +0.04(+2.27%)
Mar 19, 2015 1.720 1.880 1.700 1.760 32,378 +0.04(+2.33%)
Mar 18, 2015 1.730 1.780 1.720 1.720 7,605 -0.06(-3.37%)
Mar 17, 2015 1.710 1.790 1.710 1.780 20,840 +0.05(+2.89%)
Mar 16, 2015 1.810 1.828 1.720 1.730 9,579 -0.01(-0.57%)
Mar 13, 2015 1.904 1.904 1.720 1.740 3,127 +0.00(+0.00%)
Mar 12, 2015 1.810 1.839 1.730 1.740 20,590 +0.01(+0.58%)
Mar 11, 2015 1.830 1.840 1.710 1.730 26,166 -0.06(-3.35%)
Mar 10, 2015 1.800 1.810 1.720 1.790 29,952 +0.02(+1.13%)
Mar 09, 2015 1.830 1.830 1.750 1.770 7,445 -0.03(-1.67%)
Mar 06, 2015 1.860 1.890 1.800 1.800 19,644 -0.09(-4.76%)
Mar 05, 2015 1.810 1.930 1.800 1.890 36,025 +0.08(+4.42%)
Mar 04, 2015 1.720 1.810 1.680 1.810 43,060 +0.13(+7.74%)
Mar 03, 2015 1.640 1.700 1.630 1.680 47,715 +0.03(+1.82%)
Mar 02, 2015 1.730 1.759 1.650 1.650 36,549 -0.05(-2.94%)
Feb 27, 2015 1.789 1.789 1.690 1.700 21,741 -0.04(-2.30%)
Feb 26, 2015 1.790 1.800 1.740 1.740 24,857 -0.01(-0.57%)
Feb 25, 2015 1.790 1.790 1.730 1.750 38,628 -0.01(-0.57%)
Feb 24, 2015 1.893 1.893 1.750 1.760 28,156 -0.04(-2.22%)
Feb 23, 2015 1.800 1.920 1.800 1.800 24,920 -0.04(-2.17%)
Feb 20, 2015 1.806 1.880 1.800 1.840 24,746 +0.06(+3.37%)
Feb 19, 2015 1.800 1.880 1.741 1.780 39,659 -0.05(-2.73%)
Feb 18, 2015 1.800 1.950 1.800 1.830 31,634 +0.04(+2.23%)
Feb 17, 2015 1.840 1.890 1.790 1.790 23,462 -0.05(-2.98%)
Feb 13, 2015 2.000 1.845 1.845 1.845 22,800 -0.06(-3.40%)
Feb 12, 2015 1.820 2.190 1.820 1.910 23,665 +0.08(+4.37%)
Feb 11, 2015 1.890 1.970 1.830 1.830 7,538 -0.05(-2.66%)
Feb 10, 2015 2.050 2.050 1.880 1.880 23,278 -0.10(-5.05%)
Feb 09, 2015 2.020 2.050 1.920 1.980 64,486 -0.02(-1.08%)
Feb 06, 2015 2.100 2.100 1.980 2.002 17,353 -0.03(-1.40%)
Feb 05, 2015 2.080 2.250 2.030 2.030 38,558 -0.08(-3.79%)
Feb 04, 2015 1.900 2.280 1.840 2.110 81,911 +0.19(+9.89%)
Feb 03, 2015 1.770 2.060 1.770 1.920 80,837 +0.18(+10.34%)
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.