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 )

1.728 -0.002 (-0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 29, 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 29, 2016 1.380 1.420 1.350 1.390 21,110 +0.04(+2.96%)
Apr 28, 2016 1.360 1.380 1.350 1.350 11,158 +0.05(+3.85%)
Apr 27, 2016 1.350 1.350 1.290 1.300 13,593 -0.02(-1.52%)
Apr 26, 2016 1.330 1.370 1.320 1.320 15,474 -0.05(-3.65%)
Apr 25, 2016 1.350 1.380 1.300 1.370 22,883 +0.07(+5.38%)
Apr 22, 2016 1.360 1.380 1.300 1.300 39,917 -0.04(-2.99%)
Apr 21, 2016 1.190 1.340 1.190 1.340 29,222 +0.12(+9.84%)
Apr 20, 2016 1.340 1.340 1.220 1.220 18,825 -0.08(-6.16%)
Apr 19, 2016 1.240 1.350 1.240 1.300 46,085 +0.09(+7.45%)
Apr 18, 2016 1.225 1.240 1.120 1.210 13,687 +0.06(+5.22%)
Apr 15, 2016 1.200 1.200 1.150 1.150 17,549 -0.05(-4.17%)
Apr 14, 2016 1.130 1.200 1.076 1.200 7,540 +0.04(+3.45%)
Apr 13, 2016 1.160 1.160 1.091 1.160 5,283 +0.02(+1.85%)
Apr 12, 2016 1.080 1.139 1.070 1.139 10,739 +0.08(+7.44%)
Apr 11, 2016 1.080 1.090 1.060 1.060 27,491 -0.02(-1.85%)
Apr 08, 2016 1.080 1.100 1.080 1.080 12,022 +0.04(+3.85%)
Apr 07, 2016 1.010 1.060 1.010 1.040 34,620 +0.00(+0.00%)
Apr 06, 2016 1.120 1.140 1.010 1.040 14,720 -0.04(-3.70%)
Apr 05, 2016 1.090 1.140 1.080 1.080 7,777 +0.01(+0.93%)
Apr 04, 2016 1.110 1.110 1.040 1.070 8,041 -0.04(-3.70%)
Apr 01, 2016 1.120 1.120 1.076 1.111 12,651 +0.08(+7.87%)
Mar 31, 2016 1.140 1.150 1.030 1.030 13,174 -0.07(-6.36%)
Mar 30, 2016 1.090 1.141 1.090 1.100 9,442 -0.02(-1.79%)
Mar 29, 2016 1.180 1.180 1.120 1.120 9,127 -0.05(-4.27%)
Mar 28, 2016 1.150 1.180 1.150 1.170 4,328 +0.04(+3.53%)
Mar 24, 2016 1.060 1.130 1.130 1.130 7,100 +0.00(+0.28%)
Mar 23, 2016 1.190 1.210 1.120 1.127 4,129 -0.07(-6.08%)
Mar 22, 2016 1.140 1.200 1.140 1.200 5,606 +0.08(+7.14%)
Mar 21, 2016 1.140 1.170 1.110 1.120 10,750 +0.01(+0.90%)
Mar 18, 2016 1.170 1.170 1.020 1.110 19,525 -0.05(-4.31%)
Mar 17, 2016 1.080 1.170 1.080 1.160 4,020 +0.07(+6.42%)
Mar 16, 2016 1.040 1.090 1.000 1.090 6,603 +0.05(+4.81%)
Mar 15, 2016 1.080 1.090 1.000 1.040 19,266 +0.01(+0.97%)
Mar 14, 2016 1.050 1.170 1.030 1.030 16,105 -0.07(-6.37%)
Mar 11, 2016 1.170 1.200 1.100 1.100 18,557 -0.01(-0.89%)
Mar 10, 2016 1.100 1.140 1.100 1.110 7,207 -0.05(-4.40%)
Mar 09, 2016 1.140 1.161 1.040 1.161 10,770 +0.02(+1.85%)
Mar 08, 2016 1.190 1.190 1.010 1.140 34,306 +0.01(+0.88%)
Mar 07, 2016 1.200 1.240 1.120 1.130 47,983 -0.03(-2.75%)
Mar 04, 2016 0.9500 1.190 0.9400 1.162 46,451 +0.23(+24.95%)
Mar 03, 2016 0.9000 0.9400 0.9000 0.9300 28,185 +0.03(+3.33%)
Mar 02, 2016 0.8700 0.9360 0.8450 0.9000 22,359 +0.04(+4.64%)
Mar 01, 2016 0.8400 0.8900 0.8400 0.8601 17,833 +0.00(+0.01%)
Feb 29, 2016 0.8500 0.9100 0.8176 0.8600 48,904 +0.05(+6.17%)
Feb 26, 2016 0.9289 0.9289 0.7900 0.8100 12,717 -0.00(-0.01%)
Feb 25, 2016 0.8650 0.8650 0.8101 0.8101 6,719 -0.03(-3.55%)
Feb 24, 2016 0.8403 0.8403 0.8300 0.8399 1,356 -0.02(-2.30%)
Feb 23, 2016 0.8600 0.8600 0.8597 0.8597 5,700 -0.02(-2.28%)
Feb 22, 2016 0.8200 0.8799 0.8000 0.8798 15,928 +0.02(+2.56%)
Feb 19, 2016 0.8900 0.8900 0.8500 0.8578 17,727 -0.02(-1.97%)
Feb 18, 2016 0.8920 0.8999 0.8650 0.8750 4,622 +0.01(+0.57%)
Feb 17, 2016 0.8601 0.8900 0.8601 0.8700 8,166 +0.02(+2.35%)
Feb 16, 2016 0.9300 0.9400 0.8500 0.8500 15,912 -0.08(-8.59%)
Feb 12, 2016 0.9300 0.9299 0.9299 0.9299 13,600 +0.03(+3.32%)
Feb 11, 2016 0.9400 0.9400 0.9000 0.9000 10,306 -0.04(-3.74%)
Feb 10, 2016 0.8500 0.9600 0.8500 0.9350 13,361 +0.05(+5.06%)
Feb 09, 2016 0.9400 0.9400 0.8800 0.8900 12,958 -0.05(-5.32%)
Feb 08, 2016 0.9599 0.9600 0.9350 0.9400 10,933 +0.05(+5.62%)
Feb 05, 2016 0.9500 0.9500 0.8900 0.8900 12,042 -0.06(-6.32%)
Feb 04, 2016 1.010 1.010 0.9250 0.9500 11,108 +0.01(+1.06%)
Feb 03, 2016 0.8100 0.9400 0.8100 0.9400 12,901 +0.13(+16.60%)
Feb 02, 2016 0.8200 0.8800 0.8000 0.8062 36,051 -0.04(-4.25%)
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.