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 )

1.660 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2010 2.700 2.710 2.610 2.660 109,691 -0.04(-1.48%)
May 27, 2010 2.630 2.710 2.600 2.700 128,095 +0.13(+5.06%)
May 26, 2010 2.620 2.740 2.550 2.570 88,876 -0.02(-0.77%)
May 25, 2010 2.600 2.640 2.560 2.590 137,707 -0.07(-2.63%)
May 24, 2010 2.740 2.790 2.660 2.660 172,445 -0.11(-3.97%)
May 21, 2010 2.680 2.790 2.660 2.770 140,002 +0.04(+1.47%)
May 20, 2010 2.790 2.870 2.690 2.730 223,327 -0.16(-5.54%)
May 19, 2010 2.920 2.970 2.880 2.890 226,840 -0.03(-1.03%)
May 18, 2010 3.000 3.070 2.920 2.920 204,079 -0.03(-1.02%)
May 17, 2010 2.970 3.000 2.900 2.950 360,462 -0.01(-0.34%)
May 14, 2010 2.960 2.990 2.900 2.960 109,113 -0.02(-0.67%)
May 13, 2010 3.010 3.050 2.950 2.980 176,570 -0.07(-2.30%)
May 12, 2010 2.950 3.050 2.940 3.050 213,378 +0.09(+3.04%)
May 11, 2010 2.980 3.010 2.910 2.960 178,571 -0.12(-3.90%)
May 10, 2010 2.950 3.090 2.920 3.080 223,881 +0.23(+8.07%)
May 07, 2010 2.850 3.000 2.850 2.850 185,084 -0.03(-1.04%)
May 06, 2010 3.000 3.220 2.850 2.880 430,379 -0.12(-4.00%)
May 05, 2010 3.160 3.250 2.970 3.000 442,464 -0.34(-10.18%)
May 04, 2010 3.420 3.450 3.300 3.340 110,006 -0.14(-4.02%)
May 03, 2010 3.550 3.570 3.310 3.480 150,933 -0.07(-1.97%)
Apr 30, 2010 3.630 3.640 3.480 3.550 165,381 -0.09(-2.47%)
Apr 29, 2010 3.510 3.640 3.400 3.640 266,858 +0.15(+4.30%)
Apr 28, 2010 3.420 3.550 3.410 3.490 122,613 +0.08(+2.35%)
Apr 27, 2010 3.560 3.630 3.360 3.410 223,193 -0.09(-2.57%)
Apr 26, 2010 3.400 3.580 3.360 3.500 213,351 +0.11(+3.24%)
Apr 23, 2010 3.300 3.400 3.270 3.390 197,372 +0.13(+3.99%)
Apr 22, 2010 3.250 3.310 3.210 3.260 122,496 -0.03(-0.91%)
Apr 21, 2010 3.190 3.290 3.120 3.290 142,085 +0.09(+2.81%)
Apr 20, 2010 3.090 3.200 3.050 3.200 120,068 +0.12(+3.90%)
Apr 19, 2010 3.080 3.100 3.040 3.080 83,274 -0.05(-1.60%)
Apr 16, 2010 3.130 3.240 3.050 3.130 306,425 +0.00(+0.00%)
Apr 15, 2010 2.990 3.130 2.980 3.130 678,066 +0.13(+4.33%)
Apr 14, 2010 2.990 3.010 2.970 3.000 265,438 +0.05(+1.69%)
Apr 13, 2010 2.950 3.017 2.950 2.950 76,356 -0.01(-0.34%)
Apr 12, 2010 2.970 3.000 2.960 2.960 71,396 +0.01(+0.34%)
Apr 09, 2010 2.960 3.000 2.930 2.950 57,224 +0.00(+0.00%)
Apr 08, 2010 2.960 3.000 2.900 2.950 200,666 -0.03(-1.01%)
Apr 07, 2010 3.000 3.030 2.940 2.980 149,266 -0.03(-1.00%)
Apr 06, 2010 3.020 3.060 2.990 3.010 361,399 +0.01(+0.33%)
Apr 05, 2010 2.970 3.070 2.920 3.000 220,466 +0.08(+2.74%)
Apr 01, 2010 2.770 2.920 2.920 2.920 130,300 +0.15(+5.42%)
Mar 31, 2010 2.900 2.910 2.760 2.770 154,774 -0.15(-5.14%)
Mar 30, 2010 2.900 2.960 2.900 2.920 47,408 +0.02(+0.69%)
Mar 29, 2010 2.910 2.920 2.880 2.900 48,841 +0.00(+0.00%)
Mar 26, 2010 2.890 2.940 2.870 2.900 47,466 -0.01(-0.34%)
Mar 25, 2010 2.970 2.990 2.890 2.910 35,039 -0.01(-0.34%)
Mar 24, 2010 2.950 2.950 2.910 2.920 52,518 -0.05(-1.68%)
Mar 23, 2010 2.990 2.990 2.890 2.970 69,742 -0.01(-0.34%)
Mar 22, 2010 2.910 2.980 2.910 2.980 55,047 +0.01(+0.34%)
Mar 19, 2010 2.900 2.992 2.854 2.970 203,108 +0.09(+3.13%)
Mar 18, 2010 2.930 2.940 2.870 2.880 105,864 -0.01(-0.35%)
Mar 17, 2010 2.930 2.950 2.890 2.890 81,743 -0.04(-1.37%)
Mar 16, 2010 3.020 3.020 2.900 2.930 120,783 -0.07(-2.33%)
Mar 15, 2010 2.940 3.000 2.920 3.000 40,145 +0.08(+2.74%)
Mar 12, 2010 2.960 2.980 2.900 2.920 59,901 -0.06(-2.01%)
Mar 11, 2010 2.970 3.000 2.910 2.980 52,860 -0.01(-0.33%)
Mar 10, 2010 2.970 3.000 2.970 2.990 48,808 +0.01(+0.34%)
Mar 09, 2010 2.960 2.990 2.940 2.980 62,249 +0.01(+0.34%)
Mar 08, 2010 2.930 3.000 2.900 2.970 53,422 +0.05(+1.71%)
Mar 05, 2010 3.030 3.030 2.870 2.920 102,553 -0.08(-2.67%)
Mar 04, 2010 3.000 3.060 2.920 3.000 174,346 -0.18(-5.66%)
Mar 03, 2010 3.210 3.250 3.100 3.180 132,073 -0.01(-0.31%)
Mar 02, 2010 3.100 3.280 3.090 3.190 124,392 +0.10(+3.24%)
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.