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 )

1.750 +0.120 (+7.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 16, 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 (%)
Nov 28, 2003 2.100 2.300 2.100 2.300 11,900 +0.20(+9.52%)
Nov 26, 2003 2.090 2.100 2.070 2.100 16,700 +0.05(+2.44%)
Nov 25, 2003 2.000 2.050 2.000 2.050 60,500 -0.02(-0.97%)
Nov 24, 2003 2.190 2.220 2.060 2.070 37,600 -0.13(-5.91%)
Nov 21, 2003 2.350 2.350 2.070 2.200 70,600 -0.20(-8.33%)
Nov 20, 2003 2.450 2.450 2.440 2.400 12,300 -0.03(-1.23%)
Nov 19, 2003 2.500 2.500 2.400 2.430 18,200 -0.09(-3.57%)
Nov 18, 2003 2.520 2.520 2.520 2.520 3,900 +0.00(+0.00%)
Nov 17, 2003 2.500 2.520 2.490 2.520 13,500 +0.01(+0.40%)
Nov 14, 2003 2.510 2.530 2.500 2.510 8,100 +0.01(+0.40%)
Nov 13, 2003 2.700 2.700 2.500 2.500 45,500 -0.19(-7.06%)
Nov 12, 2003 2.650 2.650 2.650 2.690 20,200 +0.07(+2.67%)
Nov 11, 2003 2.700 2.710 2.620 2.620 11,200 -0.08(-2.96%)
Nov 10, 2003 2.690 2.700 2.610 2.700 60,000 +0.07(+2.66%)
Nov 07, 2003 2.640 2.690 2.590 2.630 24,400 +0.05(+1.94%)
Nov 06, 2003 2.710 2.710 2.580 2.580 18,800 -0.13(-4.80%)
Nov 05, 2003 2.550 2.710 2.590 2.710 34,700 +0.16(+6.27%)
Nov 04, 2003 2.550 2.550 2.550 2.550 15,900 -0.10(-3.77%)
Nov 03, 2003 2.570 2.640 2.570 2.650 30,350 +0.06(+2.32%)
Oct 31, 2003 2.590 2.590 2.590 2.590 4,000 +0.09(+3.60%)
Oct 30, 2003 2.640 2.640 2.580 2.500 27,300 -0.14(-5.30%)
Oct 29, 2003 2.630 2.700 2.570 2.640 15,200 +0.01(+0.38%)
Oct 28, 2003 2.630 2.630 2.620 2.630 2,700 -0.01(-0.38%)
Oct 27, 2003 2.690 2.690 2.570 2.640 20,000 -0.06(-2.22%)
Oct 24, 2003 2.750 2.750 2.600 2.700 11,500 -0.10(-3.57%)
Oct 23, 2003 2.710 2.800 2.580 2.800 35,300 +0.01(+0.36%)
Oct 22, 2003 2.800 2.860 2.750 2.790 6,800 -0.05(-1.76%)
Oct 21, 2003 2.800 2.850 2.760 2.840 17,600 -0.01(-0.35%)
Oct 20, 2003 2.750 2.860 2.750 2.850 6,200 +0.06(+2.15%)
Oct 17, 2003 2.850 2.850 2.790 2.790 13,700 -0.01(-0.36%)
Oct 16, 2003 2.740 2.790 2.740 2.800 13,700 +0.02(+0.72%)
Oct 15, 2003 2.750 2.780 2.750 2.780 3,800 -0.05(-1.77%)
Oct 14, 2003 2.870 2.870 2.810 2.830 10,700 +0.02(+0.71%)
Oct 13, 2003 2.800 2.870 2.800 2.810 23,200 +0.08(+2.93%)
Oct 10, 2003 2.810 2.820 2.730 2.730 7,400 -0.07(-2.50%)
Oct 09, 2003 2.880 2.880 2.760 2.800 17,800 -0.08(-2.78%)
Oct 08, 2003 2.650 2.880 2.650 2.880 52,900 +0.18(+6.67%)
Oct 07, 2003 2.710 2.720 2.650 2.700 13,800 -0.06(-2.17%)
Oct 06, 2003 2.760 2.760 2.740 2.760 6,500 +0.01(+0.36%)
Oct 03, 2003 2.880 2.880 2.750 2.750 16,900 -0.06(-2.14%)
Oct 02, 2003 2.800 2.810 2.790 2.810 15,100 +0.06(+2.18%)
Oct 01, 2003 2.850 2.890 2.720 2.750 22,300 -0.14(-4.84%)
Sep 30, 2003 2.880 2.910 2.820 2.890 5,700 +0.04(+1.40%)
Sep 29, 2003 2.910 3.000 2.830 2.850 29,000 -0.09(-3.06%)
Sep 26, 2003 2.960 3.020 2.940 2.940 10,300 -0.11(-3.61%)
Sep 25, 2003 3.010 3.050 2.980 3.050 8,700 +0.00(+0.00%)
Sep 24, 2003 3.000 3.050 2.990 3.050 11,000 +0.00(+0.00%)
Sep 23, 2003 3.050 3.050 3.050 3.050 5,300 +0.05(+1.67%)
Sep 22, 2003 3.010 3.010 3.000 3.000 27,800 -0.13(-4.15%)
Sep 19, 2003 3.060 3.150 3.060 3.130 14,000 +0.03(+0.97%)
Sep 18, 2003 3.200 3.200 3.200 3.100 4,500 -0.10(-3.13%)
Sep 17, 2003 3.110 3.200 3.110 3.200 7,800 +0.12(+3.90%)
Sep 16, 2003 3.090 3.140 3.050 3.080 15,500 -0.04(-1.28%)
Sep 15, 2003 3.020 3.120 3.010 3.120 58,800 +0.15(+5.05%)
Sep 12, 2003 2.800 2.970 2.780 2.970 8,500 +0.17(+6.07%)
Sep 11, 2003 2.800 2.800 2.750 2.800 10,900 +0.01(+0.36%)
Sep 10, 2003 2.810 2.830 2.710 2.790 41,800 -0.09(-3.12%)
Sep 09, 2003 2.850 2.940 2.830 2.880 38,300 -0.12(-4.00%)
Sep 08, 2003 3.000 3.100 2.920 3.000 11,400 -0.10(-3.23%)
Sep 05, 2003 3.110 3.110 2.970 3.100 25,600 -0.02(-0.64%)
Sep 04, 2003 3.100 3.150 3.100 3.120 4,000 -0.02(-0.64%)
Sep 03, 2003 3.100 3.140 3.030 3.140 11,000 +0.04(+1.29%)
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.