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, 2019 0.6500 0.6900 0.6402 0.6800 14,527 +0.01(+1.49%)
Apr 29, 2019 0.6400 0.7000 0.6300 0.6700 28,335 +0.01(+1.52%)
Apr 26, 2019 0.6600 0.6900 0.6500 0.6600 24,800 +0.00(+0.00%)
Apr 25, 2019 0.6524 0.6900 0.6301 0.6600 14,159 -0.02(-2.22%)
Apr 24, 2019 0.6501 0.6750 0.6501 0.6750 56,855 -0.01(-0.74%)
Apr 23, 2019 0.6500 0.6900 0.6500 0.6800 28,465 -0.02(-2.84%)
Apr 22, 2019 0.6600 0.7000 0.6500 0.6999 25,609 +0.01(+1.45%)
Apr 18, 2019 0.7000 0.7000 0.6302 0.6899 13,300 +0.02(+2.97%)
Apr 17, 2019 0.6538 0.6800 0.6302 0.6700 19,225 -0.01(-1.47%)
Apr 16, 2019 0.6849 0.6900 0.6202 0.6800 23,683 -0.00(-0.72%)
Apr 15, 2019 0.6351 0.6997 0.6038 0.6849 45,263 +0.03(+5.37%)
Apr 12, 2019 0.5900 0.6800 0.5568 0.6500 174,500 +0.02(+2.36%)
Apr 11, 2019 0.5799 0.6395 0.5501 0.6350 216,655 +0.08(+15.45%)
Apr 10, 2019 0.5600 0.5800 0.5200 0.5500 200,061 +0.01(+1.87%)
Apr 09, 2019 0.5386 0.5700 0.5150 0.5399 748,717 +0.03(+5.86%)
Apr 08, 2019 0.5000 0.5500 0.5000 0.5100 388,663 +0.02(+4.08%)
Apr 05, 2019 0.5047 0.5150 0.4852 0.4900 32,900 -0.00(-0.63%)
Apr 04, 2019 0.5100 0.5195 0.4815 0.4931 41,343 -0.01(-1.38%)
Apr 03, 2019 0.5000 0.5250 0.4815 0.5000 93,552 -0.02(-3.85%)
Apr 02, 2019 0.5000 0.5304 0.4900 0.5200 94,871 +0.02(+4.00%)
Apr 01, 2019 0.5500 0.5500 0.4800 0.5000 63,386 -0.01(-1.98%)
Mar 29, 2019 0.5525 0.5999 0.5000 0.5101 115,700 +0.01(+2.02%)
Mar 28, 2019 0.5800 0.6800 0.4800 0.5000 514,103 -0.17(-25.37%)
Mar 27, 2019 0.7300 0.7522 0.6700 0.6700 45,000 -0.06(-8.22%)
Mar 26, 2019 0.7300 0.7500 0.7101 0.7300 14,405 -0.02(-2.67%)
Mar 25, 2019 0.7800 0.8000 0.7100 0.7500 2,655 -0.00(-0.20%)
Mar 22, 2019 0.7495 0.7636 0.7201 0.7515 15,600 +0.03(+4.37%)
Mar 21, 2019 0.7000 0.7498 0.7000 0.7200 9,992 -0.00(-0.12%)
Mar 20, 2019 0.7015 0.7499 0.7015 0.7209 7,922 +0.01(+1.54%)
Mar 19, 2019 0.7500 0.7599 0.7000 0.7100 30,780 -0.04(-5.33%)
Mar 18, 2019 0.7600 0.7700 0.7500 0.7500 4,963 -0.01(-1.32%)
Mar 15, 2019 0.7700 0.7943 0.7597 0.7600 58,000 -0.03(-3.80%)
Mar 14, 2019 0.7903 0.8298 0.7610 0.7900 14,704 -0.01(-0.89%)
Mar 13, 2019 0.8298 0.8298 0.7903 0.7971 27,220 -0.00(-0.36%)
Mar 12, 2019 0.7961 0.8290 0.7921 0.8000 8,592 +0.02(+2.56%)
Mar 11, 2019 0.7900 0.8100 0.7800 0.7800 4,081 -0.01(-1.53%)
Mar 08, 2019 0.8400 0.8400 0.7921 0.7921 14,600 -0.01(-0.99%)
Mar 07, 2019 0.8594 0.8594 0.8000 0.8000 6,386 -0.01(-1.64%)
Mar 06, 2019 0.8300 0.8600 0.8133 0.8133 6,254 +0.00(+0.00%)
Mar 05, 2019 0.8299 0.8299 0.7914 0.8133 1,312 +0.02(+2.92%)
Mar 04, 2019 0.8300 0.8300 0.7902 0.7902 13,977 -0.03(-3.63%)
Mar 01, 2019 0.8100 0.8800 0.7900 0.8200 13,200 -0.02(-2.64%)
Feb 28, 2019 0.8200 0.8422 0.8101 0.8422 9,135 +0.03(+3.98%)
Feb 27, 2019 0.8100 0.8995 0.8100 0.8100 1,418 +0.00(+0.00%)
Feb 26, 2019 0.8567 0.8567 0.8100 0.8100 2,945 -0.05(-5.54%)
Feb 25, 2019 0.8524 0.8998 0.8102 0.8575 8,211 -0.02(-2.56%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 4,800 -0.01(-1.25%)
Feb 21, 2019 0.8911 0.8911 0.8911 0.8911 2,562 +0.11(+14.24%)
Feb 20, 2019 0.8156 0.8220 0.7800 0.7800 3,758 -0.06(-7.68%)
Feb 19, 2019 0.7800 0.8449 0.7800 0.8449 16,057 +0.04(+5.61%)
Feb 15, 2019 0.7900 0.8400 0.7600 0.8000 14,000 +0.00(+0.58%)
Feb 14, 2019 0.8000 0.8400 0.7954 0.7954 5,703 -0.00(-0.58%)
Feb 13, 2019 0.8200 0.8200 0.8000 0.8000 17,685 -0.00(-0.01%)
Feb 12, 2019 0.8200 0.8200 0.7853 0.8001 12,105 +0.00(+0.01%)
Feb 11, 2019 0.8389 0.8389 0.8000 0.8000 12,609 +0.00(+0.00%)
Feb 08, 2019 0.8200 0.8200 0.8000 0.8000 2,600 +0.01(+1.85%)
Feb 07, 2019 0.7600 0.8199 0.7506 0.7855 6,185 +0.03(+3.34%)
Feb 06, 2019 0.7400 0.7800 0.7400 0.7601 21,516 -0.01(-1.29%)
Feb 05, 2019 0.7709 0.7998 0.7700 0.7700 1,523 +0.00(+0.00%)
Feb 04, 2019 0.7700 0.8000 0.7600 0.7700 7,471 -0.03(-3.75%)
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.