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 )

1.745 -0.005 (-0.31%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
Dec 31, 2002 1.200 1.240 1.100 1.190 13,100 -0.03(-2.46%)
Dec 30, 2002 1.100 1.220 1.100 1.220 9,700 +0.12(+10.91%)
Dec 27, 2002 1.100 1.100 1.100 1.100 7,200 +0.00(+0.00%)
Dec 26, 2002 1.200 1.200 1.080 1.100 7,800 +0.00(+0.00%)
Dec 24, 2002 1.210 1.210 1.100 1.100 1,600 -0.13(-10.57%)
Dec 23, 2002 1.250 1.250 1.200 1.230 1,900 +0.04(+3.36%)
Dec 20, 2002 1.200 1.200 1.190 1.190 3,100 -0.01(-0.83%)
Dec 19, 2002 1.260 1.260 1.110 1.200 11,500 -0.06(-4.76%)
Dec 18, 2002 1.300 1.300 1.260 1.260 11,000 -0.04(-3.08%)
Dec 17, 2002 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Dec 16, 2002 1.250 1.290 1.240 1.290 4,200 +0.05(+4.03%)
Dec 13, 2002 1.250 1.290 1.200 1.240 11,100 +0.01(+0.81%)
Dec 12, 2002 1.240 1.250 1.190 1.230 12,500 +0.03(+2.50%)
Dec 11, 2002 1.160 1.220 1.160 1.200 2,300 +0.14(+13.21%)
Dec 10, 2002 1.180 1.180 1.060 1.060 9,600 -0.10(-8.62%)
Dec 09, 2002 1.200 1.230 1.160 1.160 3,700 -0.06(-4.92%)
Dec 06, 2002 1.190 1.220 1.190 1.220 4,500 +0.02(+1.67%)
Dec 05, 2002 1.210 1.250 1.200 1.200 5,300 -0.05(-4.00%)
Dec 04, 2002 1.220 1.250 1.220 1.250 5,300 +0.03(+2.46%)
Dec 03, 2002 1.280 1.290 1.220 1.220 18,100 -0.03(-2.40%)
Dec 02, 2002 1.290 1.290 1.250 1.250 3,000 -0.01(-0.79%)
Nov 29, 2002 1.250 1.300 1.250 1.260 6,600 +0.00(+0.00%)
Nov 27, 2002 1.450 1.450 1.100 1.260 37,800 -0.09(-6.67%)
Nov 26, 2002 1.390 1.440 1.350 1.350 21,800 -0.04(-2.88%)
Nov 25, 2002 1.440 1.440 1.350 1.390 13,500 -0.05(-3.47%)
Nov 22, 2002 1.430 1.530 1.400 1.440 41,900 -0.05(-3.36%)
Nov 21, 2002 1.290 1.500 1.290 1.490 38,900 +0.21(+16.41%)
Nov 20, 2002 1.180 1.280 1.180 1.280 44,500 +0.11(+9.40%)
Nov 19, 2002 1.100 1.220 1.090 1.170 21,400 +0.10(+9.35%)
Nov 18, 2002 1.000 1.160 0.9900 1.070 15,600 +0.10(+10.31%)
Nov 15, 2002 0.9900 0.9900 0.9700 0.9700 3,400 +0.00(+0.00%)
Nov 14, 2002 0.9100 0.9900 0.9100 0.9700 17,100 +0.06(+6.59%)
Nov 13, 2002 0.9900 0.9900 0.9100 0.9100 10,200 -0.04(-4.21%)
Nov 12, 2002 0.9200 0.9500 0.9000 0.9500 11,500 +0.05(+5.56%)
Nov 11, 2002 0.9300 0.9500 0.9000 0.9000 18,000 +0.00(+0.00%)
Nov 08, 2002 0.8500 0.9900 0.8500 0.9000 11,800 +0.07(+8.43%)
Nov 07, 2002 0.8300 0.8300 0.8200 0.8300 7,800 +0.00(+0.00%)
Nov 06, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 05, 2002 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8300 0.8000 0.8300 3,800 +0.01(+1.22%)
Nov 01, 2002 0.8200 0.8200 0.7900 0.8200 1,500 +0.00(+0.00%)
Oct 31, 2002 0.7900 0.8200 0.7900 0.8200 2,000 +0.00(+0.00%)
Oct 30, 2002 0.8100 0.8200 0.7900 0.8200 8,000 -0.01(-1.20%)
Oct 29, 2002 0.8100 0.8300 0.8100 0.8300 3,400 +0.02(+2.47%)
Oct 28, 2002 0.8400 0.8400 0.8100 0.8100 5,000 -0.02(-2.41%)
Oct 25, 2002 0.8400 0.8400 0.8300 0.8300 2,000 +0.01(+1.22%)
Oct 24, 2002 0.8200 0.8200 0.8200 0.8200 100,000 +0.06(+7.89%)
Oct 23, 2002 0.7500 0.7600 0.7500 0.7600 5,000 +0.01(+1.33%)
Oct 22, 2002 0.7500 0.7500 0.7500 0.7500 1,800 +0.00(+0.00%)
Oct 21, 2002 0.8000 0.8400 0.7500 0.7500 40,200 -0.07(-8.54%)
Oct 18, 2002 0.8200 0.8300 0.8200 0.8200 1,400 -0.01(-1.20%)
Oct 17, 2002 0.8200 0.8300 0.8200 0.8300 5,200 +0.01(+1.22%)
Oct 16, 2002 0.8300 0.8300 0.8200 0.8200 3,300 +0.00(+0.00%)
Oct 15, 2002 0.7800 0.8200 0.7800 0.8200 600 +0.03(+3.80%)
Oct 14, 2002 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.25%)
Oct 11, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Oct 10, 2002 0.7900 0.8000 0.7800 0.8000 1,700 -0.01(-1.23%)
Oct 09, 2002 0.8000 0.8100 0.7700 0.8100 5,200 +0.01(+1.25%)
Oct 08, 2002 0.7900 0.8200 0.7900 0.8000 12,500 +0.01(+1.27%)
Oct 07, 2002 0.8100 0.8100 0.7900 0.7900 2,600 +0.00(+0.00%)
Oct 04, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 03, 2002 0.8300 0.8300 0.7900 0.7900 3,700 -0.05(-5.95%)
Oct 02, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
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.