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 )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 9:33 AM 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, 2012 2.000 2.019 1.950 2.000 10,950 -0.03(-1.48%)
Apr 27, 2012 2.020 2.040 2.000 2.030 23,867 +0.00(+0.00%)
Apr 26, 2012 2.010 2.030 1.990 2.030 8,911 -0.01(-0.49%)
Apr 25, 2012 2.090 2.090 1.950 2.040 31,708 -0.01(-0.49%)
Apr 24, 2012 2.160 2.160 2.010 2.050 25,450 -0.11(-5.09%)
Apr 23, 2012 2.070 2.160 2.070 2.160 3,920 +0.10(+4.85%)
Apr 20, 2012 2.070 2.090 2.010 2.060 7,443 +0.02(+0.98%)
Apr 19, 2012 2.110 2.200 1.990 2.040 468,911 -0.09(-4.23%)
Apr 18, 2012 2.200 2.200 2.090 2.130 23,220 -0.11(-4.91%)
Apr 17, 2012 2.280 2.300 2.190 2.240 40,358 -0.06(-2.61%)
Apr 16, 2012 2.300 2.340 2.221 2.300 5,936 +0.00(+0.00%)
Apr 13, 2012 2.210 2.370 2.210 2.300 22,836 -0.06(-2.54%)
Apr 12, 2012 2.300 2.450 2.220 2.360 85,911 -0.14(-5.60%)
Apr 11, 2012 2.450 2.550 2.450 2.500 454,709 +0.00(+0.00%)
Apr 10, 2012 2.400 2.540 2.400 2.500 56,657 +0.07(+2.88%)
Apr 09, 2012 2.450 2.530 2.390 2.430 18,416 -0.09(-3.57%)
Apr 05, 2012 2.530 2.590 2.430 2.520 15,206 -0.05(-1.95%)
Apr 04, 2012 2.400 2.590 2.400 2.570 14,967 +0.16(+6.64%)
Apr 03, 2012 2.560 2.600 2.410 2.410 192,366 -0.18(-6.95%)
Apr 02, 2012 2.400 2.750 2.242 2.590 137,273 +0.19(+7.92%)
Mar 30, 2012 2.240 2.400 2.240 2.400 124,002 -0.05(-2.04%)
Mar 29, 2012 2.370 2.450 2.340 2.450 42,523 +0.07(+2.94%)
Mar 28, 2012 2.340 2.400 2.300 2.380 96,791 +0.04(+1.71%)
Mar 27, 2012 2.285 2.340 2.250 2.340 46,129 +0.09(+4.00%)
Mar 26, 2012 2.250 2.270 2.240 2.250 15,222 +0.03(+1.35%)
Mar 23, 2012 2.160 2.230 2.154 2.220 18,586 +0.09(+4.23%)
Mar 22, 2012 2.120 2.139 2.110 2.130 41,429 +0.01(+0.47%)
Mar 21, 2012 2.160 2.193 2.120 2.120 36,102 -0.04(-1.85%)
Mar 20, 2012 2.170 2.199 2.150 2.160 28,947 -0.04(-1.82%)
Mar 19, 2012 2.230 2.310 2.160 2.200 11,123 -0.06(-2.65%)
Mar 16, 2012 2.240 2.325 2.180 2.260 72,714 +0.00(+0.00%)
Mar 15, 2012 2.250 2.260 2.250 2.260 12,479 +0.00(+0.00%)
Mar 14, 2012 2.250 2.260 2.200 2.260 3,203 +0.07(+3.20%)
Mar 13, 2012 2.220 2.300 2.190 2.190 17,187 -0.03(-1.35%)
Mar 12, 2012 2.240 2.250 2.160 2.220 23,144 -0.04(-1.77%)
Mar 09, 2012 2.180 2.263 2.180 2.260 3,200 +0.06(+2.73%)
Mar 08, 2012 2.206 2.250 2.160 2.200 16,002 +0.04(+1.85%)
Mar 07, 2012 2.205 2.222 2.150 2.160 18,163 -0.08(-3.57%)
Mar 06, 2012 2.240 2.247 2.210 2.240 6,075 -0.06(-2.61%)
Mar 05, 2012 2.350 2.350 2.210 2.300 21,407 -0.00(-0.00%)
Mar 02, 2012 2.310 2.409 2.300 2.300 8,805 -0.03(-1.28%)
Mar 01, 2012 2.310 2.370 2.300 2.330 10,982 +0.03(+1.30%)
Feb 29, 2012 2.270 2.390 2.260 2.300 14,185 +0.04(+1.77%)
Feb 28, 2012 2.230 2.350 2.210 2.260 16,680 -0.05(-2.16%)
Feb 27, 2012 2.380 2.380 2.230 2.310 23,363 -0.09(-3.75%)
Feb 24, 2012 2.480 2.480 2.360 2.400 24,196 -0.05(-2.04%)
Feb 23, 2012 2.380 2.467 2.370 2.450 13,985 +0.08(+3.38%)
Feb 22, 2012 2.440 2.440 2.360 2.370 41,161 -0.03(-1.25%)
Feb 21, 2012 2.270 2.460 2.270 2.400 63,362 +0.16(+7.14%)
Feb 17, 2012 2.220 2.280 2.180 2.240 18,195 +0.05(+2.28%)
Feb 16, 2012 2.210 2.236 2.160 2.190 23,482 -0.02(-0.90%)
Feb 15, 2012 2.320 2.320 2.200 2.210 32,112 -0.09(-3.91%)
Feb 14, 2012 2.300 2.300 2.280 2.300 30,288 +0.03(+1.32%)
Feb 13, 2012 2.210 2.300 2.210 2.270 36,536 +0.08(+3.65%)
Feb 10, 2012 2.190 2.240 2.190 2.190 11,497 +0.01(+0.46%)
Feb 09, 2012 2.230 2.230 2.180 2.180 11,188 -0.03(-1.36%)
Feb 08, 2012 2.220 2.230 2.200 2.210 12,605 +0.00(+0.00%)
Feb 07, 2012 2.190 2.210 2.150 2.210 14,247 +0.00(+0.00%)
Feb 06, 2012 2.200 2.210 2.140 2.210 7,963 +0.00(+0.05%)
Feb 03, 2012 2.150 2.209 2.150 2.209 36,172 +0.09(+4.20%)
Feb 02, 2012 2.090 2.160 2.090 2.120 10,056 +0.06(+2.91%)
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.