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 )

1.671 -0.029 (-1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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, 2006 10.31 10.22 10.06 10.10 164,600 -0.21(-2.04%)
Feb 27, 2006 10.53 10.62 10.11 10.31 167,400 -0.31(-2.92%)
Feb 24, 2006 10.75 10.80 10.51 10.62 109,100 -0.08(-0.75%)
Feb 23, 2006 10.54 10.85 10.54 10.70 122,500 +0.12(+1.13%)
Feb 22, 2006 10.50 10.75 10.44 10.58 186,000 -0.18(-1.67%)
Feb 21, 2006 11.00 11.06 10.71 10.76 214,000 +0.26(+2.48%)
Feb 17, 2006 11.33 11.33 10.40 10.50 333,900 -0.47(-4.28%)
Feb 16, 2006 10.48 11.12 10.41 10.97 478,200 +0.60(+5.79%)
Feb 15, 2006 10.35 10.50 10.05 10.37 360,500 -0.10(-0.96%)
Feb 14, 2006 10.20 10.47 9.810 10.47 485,200 +0.74(+7.61%)
Feb 13, 2006 9.100 9.920 9.100 9.730 527,800 +0.59(+6.46%)
Feb 10, 2006 9.810 9.810 8.900 9.140 735,900 -0.86(-8.60%)
Feb 09, 2006 9.920 10.34 9.630 10.00 488,500 -0.14(-1.38%)
Feb 08, 2006 11.50 11.55 9.840 10.14 1,127,900 -1.52(-13.04%)
Feb 07, 2006 11.96 11.97 11.60 11.66 282,500 -0.25(-2.10%)
Feb 06, 2006 11.74 11.97 11.55 11.91 221,400 +0.39(+3.39%)
Feb 03, 2006 11.42 11.66 11.40 11.52 174,700 -0.02(-0.17%)
Feb 02, 2006 11.28 11.65 11.28 11.54 259,400 +0.26(+2.30%)
Feb 01, 2006 11.59 11.59 11.25 11.28 316,000 -0.31(-2.67%)
Jan 31, 2006 12.33 12.33 11.15 11.59 596,500 -0.67(-5.46%)
Jan 30, 2006 12.21 12.49 12.15 12.26 246,700 +0.15(+1.24%)
Jan 27, 2006 11.91 12.70 11.76 12.11 561,700 -0.21(-1.70%)
Jan 26, 2006 12.85 13.48 12.26 12.32 1,083,300 -0.44(-3.45%)
Jan 25, 2006 11.70 12.79 11.66 12.76 1,326,000 +1.14(+9.81%)
Jan 24, 2006 11.17 11.63 11.00 11.62 350,300 +0.44(+3.94%)
Jan 23, 2006 11.32 11.40 10.96 11.18 348,000 -0.15(-1.32%)
Jan 20, 2006 11.82 11.90 11.15 11.33 335,000 -0.28(-2.41%)
Jan 19, 2006 11.35 11.70 11.20 11.61 385,800 +0.26(+2.29%)
Jan 18, 2006 11.96 11.98 11.12 11.35 441,400 -0.59(-4.94%)
Jan 17, 2006 11.35 11.94 11.30 11.94 638,900 +0.79(+7.09%)
Jan 13, 2006 11.08 11.35 10.82 11.15 296,300 +0.10(+0.90%)
Jan 12, 2006 11.01 11.37 11.01 11.05 629,400 +0.30(+2.79%)
Jan 11, 2006 11.90 11.91 10.52 10.75 1,779,300 -1.18(-9.89%)
Jan 10, 2006 11.93 12.06 11.60 11.93 1,005,300 +0.07(+0.59%)
Jan 09, 2006 10.86 12.03 10.85 11.86 2,106,300 +1.42(+13.60%)
Jan 06, 2006 9.530 10.50 9.530 10.44 951,700 +0.94(+9.89%)
Jan 05, 2006 9.500 9.760 9.150 9.500 603,800 +0.14(+1.50%)
Jan 04, 2006 9.390 9.500 9.200 9.360 585,800 +0.02(+0.21%)
Jan 03, 2006 8.450 9.370 8.380 9.340 795,200 +0.94(+11.19%)
Dec 30, 2005 8.420 8.620 8.380 8.400 332,800 -0.02(-0.24%)
Dec 29, 2005 8.520 8.570 8.400 8.420 237,300 -0.10(-1.17%)
Dec 28, 2005 8.650 8.650 8.500 8.520 173,400 -0.03(-0.35%)
Dec 27, 2005 8.980 8.990 8.410 8.550 696,600 -0.20(-2.29%)
Dec 23, 2005 8.440 8.770 8.400 8.750 2,064,700 +1.11(+14.53%)
Dec 22, 2005 7.750 7.770 7.550 7.640 157,500 -0.03(-0.39%)
Dec 21, 2005 7.560 7.800 7.530 7.670 243,800 +0.14(+1.86%)
Dec 20, 2005 7.500 7.650 7.440 7.530 177,000 -0.01(-0.13%)
Dec 19, 2005 7.280 7.550 7.280 7.540 277,300 +0.25(+3.43%)
Dec 16, 2005 7.500 7.510 7.200 7.290 370,900 -0.22(-2.93%)
Dec 15, 2005 7.450 7.730 7.200 7.510 395,400 +0.08(+1.08%)
Dec 14, 2005 7.040 7.430 7.000 7.430 400,700 +0.38(+5.39%)
Dec 13, 2005 6.680 7.120 6.680 7.050 460,900 +0.37(+5.54%)
Dec 12, 2005 6.540 6.680 6.500 6.680 226,300 +0.17(+2.61%)
Dec 09, 2005 6.390 6.600 6.360 6.510 333,700 +0.11(+1.72%)
Dec 08, 2005 6.290 6.490 6.220 6.400 194,400 +0.16(+2.56%)
Dec 07, 2005 6.330 6.330 5.950 6.240 223,700 +0.01(+0.16%)
Dec 06, 2005 6.540 6.540 6.000 6.230 626,000 -0.06(-0.95%)
Dec 05, 2005 6.590 7.110 6.200 6.290 705,500 -0.22(-3.38%)
Dec 02, 2005 6.600 6.650 6.500 6.510 63,400 -0.10(-1.51%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.