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 (%)
May 31, 2005 3.250 3.700 3.240 3.630 935,800 +0.40(+12.38%)
May 27, 2005 3.200 3.250 3.180 3.230 129,800 +0.06(+1.89%)
May 26, 2005 3.250 3.250 3.020 3.170 191,900 +0.15(+4.97%)
May 25, 2005 3.350 3.440 2.850 3.020 739,700 -0.33(-9.85%)
May 24, 2005 2.740 3.350 2.700 3.350 890,100 +0.70(+26.42%)
May 23, 2005 2.450 2.650 2.450 2.650 226,200 +0.23(+9.50%)
May 20, 2005 2.360 2.450 2.360 2.420 18,900 +0.01(+0.41%)
May 19, 2005 2.450 2.450 2.350 2.410 15,700 +0.01(+0.42%)
May 18, 2005 2.410 2.420 2.310 2.400 49,300 +0.09(+3.90%)
May 17, 2005 2.300 2.340 2.250 2.310 29,700 -0.04(-1.70%)
May 16, 2005 2.320 2.370 2.150 2.350 79,000 +0.04(+1.73%)
May 13, 2005 2.500 2.500 2.310 2.310 55,300 -0.19(-7.60%)
May 12, 2005 2.650 2.650 2.500 2.500 69,700 -0.10(-3.85%)
May 11, 2005 2.500 2.660 2.500 2.600 75,000 +0.01(+0.39%)
May 10, 2005 2.450 2.600 2.380 2.590 110,300 +0.14(+5.71%)
May 09, 2005 2.430 2.450 2.300 2.450 46,300 +0.05(+2.08%)
May 06, 2005 2.430 2.430 2.310 2.400 29,400 +0.03(+1.27%)
May 05, 2005 2.310 2.380 2.270 2.370 49,300 +0.04(+1.72%)
May 04, 2005 2.450 2.460 2.300 2.330 48,800 -0.10(-4.12%)
May 03, 2005 2.290 2.470 2.290 2.430 195,000 +0.17(+7.52%)
May 02, 2005 2.250 2.290 2.200 2.260 29,700 +0.07(+3.20%)
Apr 29, 2005 2.220 2.240 2.190 2.190 16,900 -0.03(-1.35%)
Apr 28, 2005 2.260 2.300 2.170 2.220 44,800 -0.09(-3.90%)
Apr 27, 2005 2.320 2.350 2.250 2.310 30,900 +0.02(+0.87%)
Apr 26, 2005 2.350 2.370 2.270 2.290 17,500 -0.07(-2.97%)
Apr 25, 2005 2.450 2.450 2.280 2.360 86,900 -0.07(-2.88%)
Apr 22, 2005 2.260 2.450 2.250 2.430 108,800 +0.13(+5.65%)
Apr 21, 2005 2.010 2.380 2.000 2.300 178,300 +0.29(+14.43%)
Apr 20, 2005 2.140 2.140 2.010 2.010 53,300 -0.14(-6.51%)
Apr 19, 2005 2.190 2.200 2.140 2.150 26,900 -0.04(-1.83%)
Apr 18, 2005 2.290 2.290 2.190 2.190 40,000 -0.10(-4.37%)
Apr 15, 2005 2.210 2.300 2.210 2.290 20,600 -0.01(-0.43%)
Apr 14, 2005 2.400 2.450 2.200 2.300 27,600 -0.10(-4.17%)
Apr 13, 2005 2.450 2.500 2.390 2.400 66,500 +0.01(+0.42%)
Apr 12, 2005 2.320 2.440 2.300 2.390 61,500 +0.10(+4.37%)
Apr 11, 2005 2.240 2.290 2.150 2.290 59,100 +0.09(+4.09%)
Apr 08, 2005 2.240 2.250 2.200 2.200 21,900 +0.01(+0.46%)
Apr 07, 2005 2.170 2.200 2.150 2.190 14,200 +0.03(+1.39%)
Apr 06, 2005 2.230 2.230 2.150 2.160 63,400 -0.02(-0.92%)
Apr 05, 2005 2.200 2.250 2.180 2.180 68,700 -0.07(-3.11%)
Apr 04, 2005 2.220 2.250 2.200 2.250 20,800 -0.03(-1.32%)
Apr 01, 2005 2.330 2.330 2.200 2.280 26,900 -0.05(-2.15%)
Mar 31, 2005 2.200 2.380 2.200 2.330 62,100 +0.13(+5.91%)
Mar 30, 2005 2.380 2.380 2.100 2.200 197,100 -0.28(-11.29%)
Mar 29, 2005 2.580 2.650 2.400 2.480 51,600 -0.10(-3.88%)
Mar 28, 2005 2.390 2.600 2.380 2.580 80,900 +0.28(+12.17%)
Mar 24, 2005 2.400 2.470 2.300 2.300 20,800 -0.15(-6.12%)
Mar 23, 2005 2.500 2.500 2.430 2.450 37,000 -0.05(-2.00%)
Mar 22, 2005 2.500 2.500 2.420 2.500 17,100 +0.00(+0.00%)
Mar 21, 2005 2.500 2.520 2.420 2.500 52,700 +0.04(+1.63%)
Mar 18, 2005 2.390 2.490 2.390 2.460 42,800 +0.11(+4.68%)
Mar 17, 2005 2.350 2.400 2.280 2.350 23,400 +0.06(+2.62%)
Mar 16, 2005 2.330 2.340 2.210 2.290 89,700 -0.07(-2.97%)
Mar 15, 2005 2.400 2.400 2.300 2.360 23,900 -0.05(-2.07%)
Mar 14, 2005 2.400 2.430 2.200 2.410 74,300 +0.01(+0.42%)
Mar 11, 2005 2.400 2.440 2.390 2.400 57,600 +0.00(+0.00%)
Mar 10, 2005 2.360 2.440 2.360 2.400 41,500 -0.04(-1.64%)
Mar 09, 2005 2.470 2.520 2.410 2.440 55,800 -0.10(-3.94%)
Mar 08, 2005 2.550 2.590 2.440 2.540 24,000 +0.01(+0.40%)
Mar 07, 2005 2.600 2.700 2.500 2.530 100,500 -0.08(-3.07%)
Mar 04, 2005 2.650 2.690 2.600 2.610 84,600 -0.04(-1.51%)
Mar 03, 2005 2.560 2.680 2.560 2.650 90,100 +0.05(+1.92%)
Mar 02, 2005 2.440 2.650 2.410 2.600 84,100 +0.16(+6.56%)
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.