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 )

1.631 -0.059 (-3.52%)
Streaming Delayed Price Updated: 3:07 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 31, 2006 7.800 8.550 7.740 8.520 692,000 +0.96(+12.70%)
May 30, 2006 7.380 7.970 7.380 7.560 728,700 +0.08(+1.07%)
May 26, 2006 7.550 7.785 7.380 7.480 271,600 -0.08(-1.06%)
May 25, 2006 7.540 7.980 7.520 7.560 352,000 -0.27(-3.45%)
May 24, 2006 8.000 8.020 7.595 7.830 325,700 -0.17(-2.12%)
May 23, 2006 7.990 8.100 7.680 8.000 439,900 +0.17(+2.17%)
May 22, 2006 8.420 8.430 7.750 7.830 423,200 -0.63(-7.45%)
May 19, 2006 8.610 8.700 8.110 8.460 314,300 -0.08(-0.94%)
May 18, 2006 9.150 9.300 8.500 8.540 313,200 -0.57(-6.26%)
May 17, 2006 9.680 9.680 8.970 9.110 248,600 -0.37(-3.90%)
May 16, 2006 9.550 9.700 9.450 9.480 163,900 +0.13(+1.39%)
May 15, 2006 9.990 10.00 9.050 9.350 434,600 -0.57(-5.75%)
May 12, 2006 9.080 9.980 8.770 9.920 882,100 +0.61(+6.55%)
May 11, 2006 10.12 10.20 9.170 9.310 343,000 -0.46(-4.71%)
May 10, 2006 10.32 10.32 9.410 9.770 673,700 -0.28(-2.79%)
May 09, 2006 10.18 10.37 10.01 10.05 252,900 -0.07(-0.69%)
May 08, 2006 10.45 10.48 9.960 10.12 265,400 -0.09(-0.88%)
May 05, 2006 10.08 10.28 9.880 10.21 226,300 +0.13(+1.29%)
May 04, 2006 10.60 10.60 10.00 10.08 425,900 -0.22(-2.14%)
May 03, 2006 9.830 10.64 9.700 10.30 1,209,300 +0.66(+6.85%)
May 02, 2006 10.00 10.04 9.500 9.640 534,600 -0.41(-4.08%)
May 01, 2006 10.30 10.33 10.04 10.05 174,700 -0.20(-1.95%)
Apr 28, 2006 10.28 10.35 10.15 10.25 226,700 +0.06(+0.59%)
Apr 27, 2006 10.65 10.70 10.10 10.19 503,000 -0.80(-7.28%)
Apr 26, 2006 11.25 11.42 10.85 10.99 345,700 -0.41(-3.60%)
Apr 25, 2006 11.69 12.24 11.30 11.40 149,900 -0.15(-1.30%)
Apr 24, 2006 11.70 11.75 11.40 11.55 161,000 -0.15(-1.28%)
Apr 21, 2006 11.71 11.91 11.50 11.70 258,600 +0.00(+0.00%)
Apr 20, 2006 11.99 12.20 11.70 11.70 165,000 -0.29(-2.42%)
Apr 19, 2006 12.08 12.08 11.96 11.99 204,600 -0.01(-0.08%)
Apr 18, 2006 12.10 12.19 11.86 12.00 319,900 +0.03(+0.25%)
Apr 17, 2006 12.14 12.39 11.80 11.97 262,900 -0.02(-0.17%)
Apr 13, 2006 12.15 12.19 11.95 11.99 124,500 -0.16(-1.32%)
Apr 12, 2006 12.28 12.38 11.99 12.15 188,600 -0.07(-0.57%)
Apr 11, 2006 11.99 12.56 11.99 12.22 342,800 +0.23(+1.92%)
Apr 10, 2006 12.00 12.32 11.78 11.99 636,000 -0.33(-2.68%)
Apr 07, 2006 13.00 13.20 12.30 12.32 590,900 -0.99(-7.44%)
Apr 06, 2006 14.59 14.61 13.20 13.31 670,500 -1.39(-9.46%)
Apr 05, 2006 14.79 14.95 14.25 14.70 339,100 +0.11(+0.75%)
Apr 04, 2006 14.80 14.80 14.35 14.59 275,100 +0.13(+0.90%)
Apr 03, 2006 14.86 15.20 14.05 14.46 861,500 -0.15(-1.03%)
Mar 31, 2006 13.95 14.80 13.50 14.61 422,600 +0.42(+2.96%)
Mar 30, 2006 14.35 14.36 13.61 14.19 542,000 -0.19(-1.32%)
Mar 29, 2006 12.57 14.45 12.50 14.38 1,159,200 +1.81(+14.40%)
Mar 28, 2006 12.39 12.96 11.74 12.57 548,800 +0.18(+1.45%)
Mar 27, 2006 11.40 12.40 11.40 12.39 475,500 +1.00(+8.78%)
Mar 24, 2006 11.05 11.49 11.03 11.39 233,200 +0.34(+3.08%)
Mar 23, 2006 10.99 11.40 10.96 11.05 330,600 +0.05(+0.45%)
Mar 22, 2006 10.99 11.09 10.58 11.00 553,800 -0.47(-4.10%)
Mar 21, 2006 10.88 11.50 10.85 11.47 469,700 +0.65(+6.01%)
Mar 20, 2006 10.50 10.85 10.42 10.82 162,400 +0.29(+2.75%)
Mar 17, 2006 10.44 10.53 10.00 10.53 235,500 -0.09(-0.85%)
Mar 16, 2006 10.77 10.83 10.61 10.62 72,500 -0.10(-0.93%)
Mar 15, 2006 10.95 11.25 10.55 10.72 199,700 -0.21(-1.92%)
Mar 14, 2006 10.79 10.95 10.56 10.93 129,100 +0.33(+3.11%)
Mar 13, 2006 10.65 10.84 10.60 10.60 115,500 -0.05(-0.47%)
Mar 10, 2006 10.59 10.65 10.29 10.65 100,100 +0.11(+1.04%)
Mar 09, 2006 10.40 10.73 10.32 10.54 87,300 +0.22(+2.13%)
Mar 08, 2006 10.73 10.73 10.05 10.32 193,900 -0.40(-3.73%)
Mar 07, 2006 11.00 11.30 10.64 10.72 190,300 -0.38(-3.42%)
Mar 06, 2006 10.46 11.10 10.31 11.10 384,100 +0.64(+6.12%)
Mar 03, 2006 10.42 10.59 10.15 10.46 135,600 -0.19(-1.78%)
Mar 02, 2006 10.70 10.77 10.60 10.65 118,900 -0.12(-1.11%)
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.