Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.630 -0.060 (-3.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 15, 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 (%)
May 30, 2014 3.540 3.660 3.350 3.410 190,493 -0.11(-3.12%)
May 29, 2014 3.220 3.600 3.150 3.520 206,434 +0.15(+4.45%)
May 28, 2014 3.440 3.440 3.010 3.370 369,823 +0.06(+1.81%)
May 27, 2014 3.940 4.040 3.030 3.310 1,255,629 -0.26(-7.28%)
May 23, 2014 3.150 3.570 3.570 3.570 524,100 +0.43(+13.71%)
May 22, 2014 3.120 3.200 3.010 3.140 89,211 +0.04(+1.28%)
May 21, 2014 3.100 3.240 2.891 3.100 369,365 +0.03(+0.98%)
May 20, 2014 2.770 3.080 2.660 3.070 615,255 +0.31(+11.23%)
May 19, 2014 2.660 2.780 2.640 2.760 333,184 +0.14(+5.34%)
May 16, 2014 2.690 2.730 2.510 2.620 91,575 -0.04(-1.50%)
May 15, 2014 2.690 2.720 2.460 2.660 112,128 +0.02(+0.76%)
May 14, 2014 2.900 2.900 2.610 2.640 221,556 -0.20(-6.97%)
May 13, 2014 2.870 2.920 2.780 2.838 377,831 +0.03(+0.98%)
May 12, 2014 2.630 2.920 2.570 2.810 611,616 +0.24(+9.34%)
May 09, 2014 2.460 2.670 2.420 2.570 578,424 -0.11(-4.10%)
May 08, 2014 2.130 2.770 2.046 2.680 1,473,722 +0.77(+40.31%)
May 07, 2014 1.990 1.990 1.874 1.910 45,130 -0.07(-3.54%)
May 06, 2014 2.100 2.100 1.899 1.980 26,328 -0.08(-3.88%)
May 05, 2014 2.160 2.160 2.010 2.060 70,341 -0.10(-4.63%)
May 02, 2014 2.260 2.300 1.900 2.160 164,083 -0.10(-4.42%)
May 01, 2014 2.160 2.370 2.160 2.260 76,319 +0.10(+4.63%)
Apr 30, 2014 2.120 2.179 2.100 2.160 32,251 +0.06(+2.86%)
Apr 29, 2014 2.100 2.100 2.020 2.100 30,604 +0.00(+0.00%)
Apr 28, 2014 2.100 2.100 1.980 2.100 86,843 +0.03(+1.45%)
Apr 25, 2014 1.950 2.100 1.840 2.070 60,375 +0.04(+1.97%)
Apr 24, 2014 2.280 2.280 1.920 2.030 116,795 -0.19(-8.56%)
Apr 23, 2014 2.150 2.350 2.130 2.220 464,703 +0.12(+5.71%)
Apr 22, 2014 1.880 2.160 1.879 2.100 269,630 +0.22(+11.70%)
Apr 21, 2014 1.780 1.890 1.700 1.880 96,758 +0.17(+9.94%)
Apr 17, 2014 1.600 1.710 1.710 1.710 52,000 +0.11(+6.87%)
Apr 16, 2014 1.620 1.680 1.560 1.600 42,203 -0.04(-2.44%)
Apr 15, 2014 1.560 1.640 1.550 1.640 17,245 +0.06(+3.80%)
Apr 14, 2014 1.561 1.620 1.561 1.580 32,782 -0.02(-1.25%)
Apr 11, 2014 1.600 1.610 1.550 1.600 36,986 +0.03(+1.91%)
Apr 10, 2014 1.640 1.650 1.570 1.570 29,850 -0.06(-3.69%)
Apr 09, 2014 1.640 1.640 1.560 1.630 11,143 -0.01(-0.60%)
Apr 08, 2014 1.620 1.650 1.550 1.640 20,807 +0.02(+1.23%)
Apr 07, 2014 1.570 1.620 1.530 1.620 71,976 +0.10(+6.58%)
Apr 04, 2014 1.570 1.570 1.520 1.520 2,668 -0.04(-2.56%)
Apr 03, 2014 1.538 1.560 1.520 1.560 22,604 +0.00(+0.00%)
Apr 02, 2014 1.550 1.560 1.520 1.560 21,578 -0.02(-1.27%)
Apr 01, 2014 1.560 1.580 1.530 1.580 4,554 +0.02(+1.28%)
Mar 31, 2014 1.520 1.580 1.510 1.560 17,436 +0.03(+1.96%)
Mar 28, 2014 1.560 1.580 1.530 1.530 30,255 -0.03(-1.93%)
Mar 27, 2014 1.540 1.561 1.500 1.560 37,727 +0.02(+1.37%)
Mar 26, 2014 1.521 1.539 1.500 1.539 6,201 +0.02(+1.25%)
Mar 25, 2014 1.523 1.523 1.520 1.520 1,736 -0.02(-1.30%)
Mar 24, 2014 1.590 1.598 1.510 1.540 12,617 -0.03(-1.91%)
Mar 21, 2014 1.520 1.570 1.500 1.570 61,689 +0.03(+1.95%)
Mar 20, 2014 1.540 1.580 1.540 1.540 37,608 -0.02(-1.28%)
Mar 19, 2014 1.580 1.590 1.540 1.560 63,638 +0.01(+0.32%)
Mar 18, 2014 1.560 1.580 1.521 1.555 9,425 -0.01(-0.32%)
Mar 17, 2014 1.600 1.620 1.510 1.560 52,686 -0.04(-2.50%)
Mar 14, 2014 1.525 1.629 1.525 1.600 12,405 +0.10(+6.67%)
Mar 13, 2014 1.550 1.560 1.500 1.500 9,767 -0.04(-2.53%)
Mar 12, 2014 1.500 1.550 1.500 1.539 16,628 -0.00(-0.06%)
Mar 11, 2014 1.590 1.600 1.540 1.540 45,314 -0.02(-1.28%)
Mar 10, 2014 1.550 1.600 1.540 1.560 28,434 -0.04(-2.50%)
Mar 07, 2014 1.540 1.600 1.540 1.600 20,401 +0.04(+2.56%)
Mar 06, 2014 1.620 1.650 1.540 1.560 42,677 -0.03(-1.89%)
Mar 05, 2014 1.541 1.600 1.540 1.590 7,939 +0.03(+1.92%)
Mar 04, 2014 1.620 1.620 1.530 1.560 36,079 -0.04(-2.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.