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 28, 2023 0.3664 0.3675 0.3450 0.3500 296,525 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3998 0.3303 0.3500 822,832 +0.01(+4.17%)
Apr 26, 2023 0.3220 0.3500 0.3100 0.3360 181,761 +0.01(+4.35%)
Apr 25, 2023 0.3100 0.3240 0.3025 0.3220 157,921 +0.02(+7.33%)
Apr 24, 2023 0.3190 0.3480 0.3000 0.3000 437,107 -0.01(-3.23%)
Apr 21, 2023 0.3000 0.3247 0.3000 0.3100 143,357 +0.00(+0.65%)
Apr 20, 2023 0.3230 0.3300 0.3000 0.3080 495,842 +0.00(+0.95%)
Apr 19, 2023 0.3301 0.3499 0.3050 0.3051 398,856 -0.04(-10.32%)
Apr 18, 2023 0.3500 0.3579 0.3303 0.3402 733,075 -0.02(-4.97%)
Apr 17, 2023 0.3600 0.3780 0.3471 0.3580 292,348 -0.00(-0.31%)
Apr 14, 2023 0.3700 0.3800 0.3501 0.3591 473,330 -0.02(-5.00%)
Apr 13, 2023 0.3700 0.3800 0.3650 0.3780 155,848 +0.01(+2.13%)
Apr 12, 2023 0.3800 0.3900 0.3700 0.3701 143,551 -0.00(-1.31%)
Apr 11, 2023 0.4047 0.4065 0.3650 0.3750 349,185 -0.03(-6.25%)
Apr 10, 2023 0.4000 0.4039 0.3800 0.4000 335,743 +0.02(+5.26%)
Apr 06, 2023 0.3700 0.4000 0.3600 0.3800 169,704 +0.01(+1.85%)
Apr 05, 2023 0.3700 0.3850 0.3480 0.3731 344,510 +0.00(+0.84%)
Apr 04, 2023 0.3900 0.4050 0.3650 0.3700 367,035 -0.01(-2.76%)
Apr 03, 2023 0.3600 0.4121 0.3370 0.3805 1,830,296 -0.10(-20.65%)
Mar 31, 2023 0.5000 0.5134 0.4580 0.4795 443,002 -0.02(-4.10%)
Mar 30, 2023 0.5600 0.5600 0.5000 0.5000 155,408 -0.04(-6.75%)
Mar 29, 2023 0.5500 0.5710 0.5319 0.5362 57,079 -0.00(-0.91%)
Mar 28, 2023 0.5700 0.5709 0.5301 0.5411 98,673 -0.03(-5.55%)
Mar 27, 2023 0.5800 0.5800 0.5522 0.5729 24,097 +0.02(+2.93%)
Mar 24, 2023 0.5600 0.5605 0.5455 0.5566 30,599 +0.02(+4.00%)
Mar 23, 2023 0.5500 0.5619 0.5300 0.5352 44,959 -0.01(-1.98%)
Mar 22, 2023 0.5600 0.5600 0.5300 0.5460 58,883 +0.02(+3.02%)
Mar 21, 2023 0.5000 0.5470 0.4700 0.5300 179,057 +0.06(+12.50%)
Mar 20, 2023 0.5100 0.5299 0.4709 0.4711 237,685 -0.03(-5.40%)
Mar 17, 2023 0.5400 0.5400 0.4980 0.4980 185,153 -0.01(-2.35%)
Mar 16, 2023 0.5106 0.5400 0.4950 0.5100 399,463 -0.00(-0.55%)
Mar 15, 2023 0.5600 0.5700 0.5050 0.5128 339,028 -0.05(-9.30%)
Mar 14, 2023 0.5900 0.6100 0.5468 0.5654 263,673 -0.03(-5.77%)
Mar 13, 2023 0.6400 0.6401 0.5800 0.6000 357,472 -0.05(-7.69%)
Mar 10, 2023 0.7000 0.7005 0.6310 0.6500 238,810 -0.03(-4.41%)
Mar 09, 2023 0.7022 0.7240 0.6800 0.6800 156,671 -0.02(-3.31%)
Mar 08, 2023 0.7100 0.7400 0.6901 0.7033 103,442 -0.01(-0.94%)
Mar 07, 2023 0.7425 0.7497 0.7050 0.7100 78,659 -0.02(-2.74%)
Mar 06, 2023 0.7100 0.7679 0.7070 0.7300 130,825 +0.00(+0.00%)
Mar 03, 2023 0.7122 0.7480 0.7100 0.7300 89,787 +0.00(+0.00%)
Mar 02, 2023 0.7888 0.7888 0.7103 0.7300 116,773 -0.03(-3.71%)
Mar 01, 2023 0.7616 0.7999 0.7500 0.7581 87,749 -0.04(-4.64%)
Feb 28, 2023 0.7801 0.7998 0.7800 0.7950 25,600 +0.02(+2.47%)
Feb 27, 2023 0.8000 0.8168 0.7400 0.7758 84,572 -0.01(-1.39%)
Feb 24, 2023 0.7215 0.7971 0.7198 0.7867 88,545 +0.05(+6.90%)
Feb 23, 2023 0.7263 0.7575 0.7101 0.7359 111,272 -0.01(-1.72%)
Feb 22, 2023 0.7798 0.7798 0.6900 0.7488 141,342 -0.01(-1.36%)
Feb 21, 2023 0.7520 0.7936 0.7436 0.7591 118,678 -0.02(-2.27%)
Feb 17, 2023 0.7979 0.8050 0.7411 0.7767 198,618 -0.00(-0.50%)
Feb 16, 2023 0.7989 0.8199 0.7510 0.7806 126,222 -0.02(-2.38%)
Feb 15, 2023 0.7800 0.8000 0.7500 0.7996 201,444 -0.03(-3.08%)
Feb 14, 2023 0.7946 0.8299 0.7800 0.8250 71,767 +0.01(+0.71%)
Feb 13, 2023 0.8100 0.8399 0.7919 0.8192 169,550 +0.03(+3.43%)
Feb 10, 2023 0.8211 0.8599 0.7805 0.7920 182,881 -0.07(-7.94%)
Feb 09, 2023 0.8949 0.8949 0.8406 0.8603 87,503 -0.02(-2.79%)
Feb 08, 2023 0.8700 0.9038 0.8550 0.8850 65,645 -0.00(-0.47%)
Feb 07, 2023 0.8808 0.9050 0.8406 0.8892 149,654 +0.02(+2.75%)
Feb 06, 2023 0.8695 0.9270 0.8500 0.8654 153,515 -0.00(-0.46%)
Feb 03, 2023 0.9032 0.9032 0.8400 0.8694 232,665 +0.01(+1.09%)
Feb 02, 2023 0.9112 0.9500 0.8529 0.8600 660,233 -0.08(-8.51%)
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.