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 )

1.728 -0.002 (-0.12%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 29, 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 (%)
Feb 28, 2005 2.090 2.460 2.090 2.408 245,000 +0.37(+18.04%)
Feb 25, 2005 2.200 2.250 1.940 2.040 258,800 -0.24(-10.53%)
Feb 24, 2005 2.310 2.310 2.230 2.280 49,200 -0.01(-0.44%)
Feb 23, 2005 2.300 2.300 2.250 2.290 61,700 -0.01(-0.43%)
Feb 22, 2005 2.300 2.300 2.250 2.300 64,600 -0.01(-0.43%)
Feb 18, 2005 2.220 2.400 2.220 2.310 65,500 +0.05(+2.21%)
Feb 17, 2005 2.250 2.330 2.230 2.260 86,200 +0.00(+0.00%)
Feb 16, 2005 2.200 2.310 2.160 2.260 130,000 -0.05(-2.16%)
Feb 15, 2005 2.320 2.370 2.300 2.310 84,300 +0.00(+0.00%)
Feb 14, 2005 2.420 2.430 2.300 2.310 99,700 -0.01(-0.43%)
Feb 11, 2005 2.370 2.460 2.310 2.320 85,000 -0.06(-2.52%)
Feb 10, 2005 2.440 2.500 2.380 2.380 53,000 -0.03(-1.24%)
Feb 09, 2005 2.410 2.430 2.370 2.410 53,800 -0.06(-2.43%)
Feb 08, 2005 2.420 2.470 2.410 2.470 78,500 +0.05(+2.07%)
Feb 07, 2005 2.300 2.440 2.300 2.420 128,600 +0.08(+3.42%)
Feb 04, 2005 2.260 2.480 2.250 2.340 63,600 +0.00(+0.00%)
Feb 03, 2005 2.440 2.490 2.340 2.340 56,100 -0.06(-2.50%)
Feb 02, 2005 2.380 2.470 2.360 2.400 36,600 +0.00(+0.00%)
Feb 01, 2005 2.520 2.520 2.400 2.400 81,400 -0.10(-4.00%)
Jan 31, 2005 2.400 2.500 2.310 2.500 142,700 +0.20(+8.70%)
Jan 28, 2005 2.290 2.300 2.250 2.300 27,200 +0.01(+0.44%)
Jan 27, 2005 2.250 2.300 2.220 2.290 35,900 +0.02(+0.88%)
Jan 26, 2005 2.160 2.380 2.150 2.270 20,900 +0.12(+5.58%)
Jan 25, 2005 2.110 2.250 2.110 2.150 57,800 +0.03(+1.42%)
Jan 24, 2005 2.310 2.310 2.100 2.120 169,000 -0.23(-9.79%)
Jan 21, 2005 2.400 2.400 2.310 2.350 23,200 +0.00(+0.00%)
Jan 20, 2005 2.360 2.400 2.310 2.350 27,600 -0.04(-1.67%)
Jan 19, 2005 2.400 2.530 2.360 2.390 97,000 -0.02(-0.83%)
Jan 18, 2005 2.570 2.580 2.390 2.410 97,500 -0.07(-2.82%)
Jan 14, 2005 2.500 2.500 2.310 2.480 106,600 +0.08(+3.33%)
Jan 13, 2005 2.530 2.530 2.350 2.400 122,500 -0.13(-5.14%)
Jan 12, 2005 2.460 2.750 2.440 2.530 128,100 +0.07(+2.85%)
Jan 11, 2005 2.450 2.540 2.430 2.460 139,400 +0.02(+0.82%)
Jan 10, 2005 2.360 2.550 2.300 2.440 270,300 +0.08(+3.39%)
Jan 07, 2005 2.300 2.450 2.300 2.360 114,600 -0.04(-1.67%)
Jan 06, 2005 2.490 2.490 2.250 2.400 187,600 +0.00(+0.00%)
Jan 05, 2005 2.410 2.570 2.400 2.400 179,800 -0.08(-3.23%)
Jan 04, 2005 2.770 2.810 2.360 2.480 365,200 -0.39(-13.59%)
Jan 03, 2005 3.250 3.300 2.700 2.870 392,700 -0.23(-7.42%)
Dec 31, 2004 3.050 3.100 3.000 3.100 159,900 +0.05(+1.64%)
Dec 30, 2004 3.290 3.300 2.970 3.050 350,300 -0.14(-4.39%)
Dec 29, 2004 3.000 3.390 2.920 3.190 672,900 +0.27(+9.25%)
Dec 28, 2004 2.690 2.920 2.680 2.920 388,600 +0.30(+11.45%)
Dec 27, 2004 2.390 2.780 2.372 2.620 406,200 +0.29(+12.45%)
Dec 23, 2004 2.190 2.400 2.190 2.330 244,400 +0.14(+6.39%)
Dec 22, 2004 1.950 2.400 1.950 2.190 248,800 +0.24(+12.31%)
Dec 21, 2004 1.920 1.950 1.850 1.950 71,600 +0.12(+6.56%)
Dec 20, 2004 1.930 1.930 1.770 1.830 41,000 -0.09(-4.69%)
Dec 17, 2004 1.930 1.940 1.860 1.920 21,100 +0.01(+0.52%)
Dec 16, 2004 1.890 1.940 1.880 1.910 68,300 +0.06(+3.24%)
Dec 15, 2004 1.770 1.930 1.770 1.850 109,000 +0.10(+5.71%)
Dec 14, 2004 1.690 1.750 1.690 1.750 33,900 +0.02(+1.16%)
Dec 13, 2004 1.750 1.750 1.680 1.730 38,000 -0.01(-0.57%)
Dec 10, 2004 1.700 1.760 1.680 1.740 22,300 -0.01(-0.57%)
Dec 09, 2004 1.630 1.750 1.620 1.750 69,000 +0.02(+1.16%)
Dec 08, 2004 1.640 1.740 1.610 1.730 65,100 +0.10(+6.13%)
Dec 07, 2004 1.640 1.650 1.610 1.630 20,900 +0.02(+1.15%)
Dec 06, 2004 1.610 1.650 1.590 1.611 11,300 +0.02(+1.35%)
Dec 03, 2004 1.630 1.650 1.590 1.590 19,300 -0.04(-2.45%)
Dec 02, 2004 1.600 1.650 1.580 1.630 50,700 +0.03(+1.87%)
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.